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 | ₩57,873 | ₩58,021 | ₩57,873 | ₩57,974 | +0.17% | 1.4천 |
| 2026.10.08 | ₩57,907 | ₩57,954 | ₩57,833 | ₩57,869 | -0.06% | 1.2천 |
| 2026.10.07 | ₩57,981 | ₩57,981 | ₩57,873 | ₩57,900 | -0.14% | 3.7천 |
| 2026.10.06 | ₩57,927 | ₩57,994 | ₩57,927 | ₩57,934 | +0.01% | 1.5천 |
| 2026.10.05 | ₩57,806 | ₩57,853 | ₩57,806 | ₩57,853 | +0.08% | 1.5천 |
| 2026.10.02 | ₩57,846 | ₩57,846 | ₩57,712 | ₩57,793 | -0.09% | 3.2천 |
| 2026.10.01 | ₩57,645 | ₩57,739 | ₩57,598 | ₩57,739 | +0.16% | 3천 |
| 2026.09.30 | ₩57,699 | ₩57,753 | ₩57,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,672 |
| -0.05% |
| 5.3천 |
| 2026.09.29 | ₩57,699 | ₩57,699 | ₩57,665 | ₩57,665 | -0.06% | 600 |
|---|
| 2026.09.28 | ₩57,632 | ₩57,712 | ₩57,632 | ₩57,699 | +0.12% | 8.9천 |
|---|
| 2026.09.25 | ₩57,686 | ₩57,730 | ₩57,672 | ₩57,712 | +0.05% | 1.7천 |
|---|
| 2026.09.24 | ₩57,672 | ₩57,686 | ₩57,592 | ₩57,643 | -0.05% | 6.2천 |
|---|
| 2026.09.23 | ₩57,632 | ₩57,686 | ₩57,585 | ₩57,632 | 0.00% | 3.1천 |
|---|
| 2026.09.22 | ₩57,766 | ₩57,793 | ₩57,692 | ₩57,692 | -0.13% | 1.7천 |
|---|
| 2026.09.21 | ₩57,633 | ₩57,739 | ₩57,618 | ₩57,618 | -0.03% | 5.1천 |
|---|
| 2026.09.18 | ₩57,431 | ₩57,511 | ₩57,431 | ₩57,484 | +0.09% | 1.3천 |
|---|
| 2026.09.17 | ₩57,498 | ₩57,511 | ₩57,444 | ₩57,458 | -0.07% | 6.4천 |
|---|
| 2026.09.16 | ₩57,350 | ₩57,431 | ₩57,250 | ₩57,250 | -0.18% | 700 |
|---|
| 2026.09.15 | ₩57,337 | ₩57,417 | ₩57,283 | ₩57,283 | -0.09% | 1.2만 |
|---|
| 2026.09.14 | ₩57,270 | ₩57,417 | ₩57,270 | ₩57,372 | +0.18% | 200 |
|---|
| 2026.09.11 | ₩57,471 | ₩57,471 | ₩57,377 | ₩57,443 | -0.05% | 5.9천 |
|---|
| 2026.09.10 | ₩57,189 | ₩57,364 | ₩57,189 | ₩57,258 | +0.12% | 5.9천 |
|---|
| 2026.09.09 | ₩57,404 | ₩57,431 | ₩57,350 | ₩57,392 | -0.02% | 1.2만 |
|---|
| 2026.09.08 | ₩57,417 | ₩57,565 | ₩57,417 | ₩57,464 | +0.08% | 2.4천 |
|---|
| 2026.09.04 | ₩57,297 | ₩57,517 | ₩57,297 | ₩57,471 | +0.30% | 2.5천 |
|---|
| 2026.09.03 | ₩57,417 | ₩57,565 | ₩57,417 | ₩57,565 | +0.26% | 2.5천 |
|---|
| 2026.09.02 | ₩57,350 | ₩57,377 | ₩57,323 | ₩57,377 | +0.05% | 1.3천 |
|---|
| 2026.09.01 | ₩57,256 | ₩57,337 | ₩57,230 | ₩57,264 | +0.01% | 7.7천 |
|---|
| 2026.08.31 | ₩57,270 | ₩57,391 | ₩57,270 | ₩57,337 | +0.12% | 7.2천 |
|---|
| 2026.08.28 | ₩57,384 | ₩57,384 | ₩57,297 | ₩57,297 | -0.15% | 1.8천 |
|---|
| 2026.08.27 | ₩57,350 | ₩57,391 | ₩57,297 | ₩57,323 | -0.05% | 9.2만 |
|---|
| 2026.08.26 | ₩57,350 | ₩57,350 | ₩57,216 | ₩57,216 | -0.23% | 400 |
|---|
| 2026.08.25 | ₩57,163 | ₩57,270 | ₩57,163 | ₩57,189 | +0.05% | 800 |
|---|
| 2026.08.24 | ₩57,203 | ₩57,203 | ₩57,122 | ₩57,199 | -0.01% | 2.7천 |
|---|
| 2026.08.21 | ₩57,150 | ₩57,180 | ₩57,149 | ₩57,149 | -0.00% | 900 |
|---|
| 2026.08.20 | ₩57,189 | ₩57,189 | ₩57,069 | ₩57,069 | -0.21% | 6.6천 |
|---|
| 2026.08.19 | ₩57,136 | ₩57,230 | ₩57,136 | ₩57,183 | +0.08% | 1.2천 |
|---|
| 2026.08.18 | ₩57,136 | ₩57,184 | ₩57,116 | ₩57,116 | -0.04% | 1.4천 |
|---|
| 2026.08.17 | ₩57,337 | ₩57,337 | ₩57,163 | ₩57,197 | -0.24% | 5.5천 |
|---|
| 2026.08.14 | ₩57,350 | ₩57,350 | ₩57,184 | ₩57,256 | -0.16% | 7.6천 |
|---|
| 2026.08.13 | ₩57,243 | ₩57,311 | ₩57,238 | ₩57,238 | -0.01% | 2.3천 |
|---|
| 2026.08.12 | ₩57,183 | ₩57,256 | ₩57,109 | ₩57,109 | -0.13% | 4.8천 |
|---|
| 2026.08.11 | ₩57,109 | ₩57,122 | ₩57,055 | ₩57,109 | 0.00% | 1.6천 |
|---|
| 2026.08.10 | ₩57,142 | ₩57,203 | ₩57,122 | ₩57,122 | -0.04% | 2.8천 |
|---|
| 2026.08.07 | ₩57,082 | ₩57,197 | ₩57,055 | ₩57,096 | +0.02% | 2.8천 |
|---|
| 2026.08.06 | ₩57,069 | ₩57,069 | ₩56,988 | ₩57,008 | -0.11% | 1.8만 |
|---|
| 2026.08.05 | ₩56,961 | ₩57,082 | ₩56,961 | ₩57,073 | +0.20% | 2.9만 |
|---|
| 2026.08.04 | ₩56,921 | ₩57,055 | ₩56,908 | ₩57,024 | +0.18% | 6.4천 |
|---|
| 2026.08.03 | ₩56,801 | ₩56,894 | ₩56,787 | ₩56,834 | +0.06% | 2.9천 |
|---|
| 2026.07.31 | ₩56,479 | ₩56,665 | ₩56,371 | ₩56,665 | +0.33% | 2.5천 |
|---|
| 2026.07.30 | ₩56,385 | ₩56,519 | ₩56,385 | ₩56,489 | +0.19% | 1.9천 |
|---|
| 2026.07.29 | ₩56,345 | ₩56,438 | ₩56,174 | ₩56,174 | -0.30% | 1.1만 |
|---|
| 2026.07.28 | ₩56,345 | ₩56,465 | ₩56,345 | ₩56,345 | 0.00% | 6.3천 |
|---|
| 2026.07.27 | ₩56,264 | ₩56,358 | ₩56,264 | ₩56,358 | +0.17% | 900 |
|---|
| 2026.07.24 | ₩56,251 | ₩56,379 | ₩56,237 | ₩56,286 | +0.06% | 2.5천 |
|---|
| 2026.07.23 | ₩56,237 | ₩56,275 | ₩56,170 | ₩56,205 | -0.06% | 2천 |
|---|
| 2026.07.22 | ₩56,438 | ₩56,480 | ₩56,425 | ₩56,425 | -0.02% | 1만 |
|---|
| 2026.07.21 | ₩56,418 | ₩56,559 | ₩56,398 | ₩56,479 | +0.11% | 5.1천 |
|---|
| 2026.07.20 | ₩56,371 | ₩56,412 | ₩56,316 | ₩56,316 | -0.10% | 3.4천 |
|---|
| 2026.07.17 | ₩56,370 | ₩56,385 | ₩56,237 | ₩56,237 | -0.24% | 1.3천 |
|---|
| 2026.07.16 | ₩56,512 | ₩56,512 | ₩56,425 | ₩56,461 | -0.09% | 2천 |
|---|
| 2026.07.15 | ₩56,452 | ₩56,552 | ₩56,452 | ₩56,552 | +0.18% | 3천 |
|---|
| 2026.07.14 | ₩56,532 | ₩56,532 | ₩56,412 | ₩56,479 | -0.09% | 5.1천 |
|---|
| 2026.07.13 | ₩56,385 | ₩56,479 | ₩56,331 | ₩56,358 | -0.05% | 1.2만 |
|---|
| 2026.07.10 | ₩56,373 | ₩56,532 | ₩56,371 | ₩56,518 | +0.26% | 1.3만 |
|---|
| 2026.07.09 | ₩56,264 | ₩56,506 | ₩56,264 | ₩56,398 | +0.24% | 2.8천 |
|---|
| 2026.07.08 | ₩56,255 | ₩56,291 | ₩56,255 | ₩56,291 | +0.06% | 700 |
|---|
| 2026.07.07 | ₩56,294 | ₩56,398 | ₩56,294 | ₩56,325 | +0.05% | 1.1만 |
|---|
| 2026.07.06 | ₩56,412 | ₩56,412 | ₩56,331 | ₩56,398 | -0.02% | 3.6천 |
|---|
| 2026.07.02 | ₩56,237 | ₩56,264 | ₩56,157 | ₩56,260 | +0.04% | 5.4천 |
|---|
| 2026.07.01 | ₩56,318 | ₩56,329 | ₩56,243 | ₩56,243 | -0.13% | 1.1천 |
|---|
| 2026.06.30 | ₩56,231 | ₩56,290 | ₩56,224 | ₩56,245 | +0.03% | 1.6천 |
|---|
| 2026.06.29 | ₩56,036 | ₩56,103 | ₩55,942 | ₩56,068 | +0.06% | 2.4천 |
|---|
| 2026.06.26 | ₩55,661 | ₩55,881 | ₩55,647 | ₩55,881 | +0.40% | 7.5천 |
|---|
| 2026.06.25 | ₩55,741 | ₩55,916 | ₩55,741 | ₩55,768 | +0.05% | 1.1만 |
|---|
| 2026.06.24 | ₩55,755 | ₩55,901 | ₩55,714 | ₩55,755 | 0.00% | 4.2천 |
|---|
| 2026.06.23 | ₩55,795 | ₩55,889 | ₩55,781 | ₩55,781 | -0.02% | 2.9천 |
|---|
| 2026.06.22 | ₩56,032 | ₩56,032 | ₩55,976 | ₩55,989 | -0.08% | 3.8천 |
|---|
| 2026.06.18 | ₩55,956 | ₩56,090 | ₩55,942 | ₩55,983 | +0.05% | 1.1만 |
|---|
| 2026.06.17 | ₩56,110 | ₩56,157 | ₩55,828 | ₩55,834 | -0.49% | 1.2만 |
|---|
| 2026.06.16 | ₩56,090 | ₩56,143 | ₩56,050 | ₩56,121 | +0.05% | 5.9천 |
|---|
| 2026.06.15 | ₩56,197 | ₩56,211 | ₩56,105 | ₩56,150 | -0.08% | 1만 |
|---|
| 2026.06.12 | ₩55,674 | ₩55,929 | ₩55,674 | ₩55,853 | +0.32% | 3.2천 |
|---|
| 2026.06.11 | ₩55,460 | ₩55,795 | ₩55,379 | ₩55,757 | +0.54% | 1.1만 |
|---|
| 2026.06.10 | ₩55,689 | ₩55,689 | ₩55,442 | ₩55,442 | -0.44% | 5.9천 |
|---|
| 2026.06.09 | ₩55,768 | ₩55,768 | ₩55,419 | ₩55,698 | -0.13% | 5.3천 |
|---|
| 2026.06.08 | ₩55,848 | ₩55,902 | ₩55,728 | ₩55,802 | -0.08% | 5.8천 |
|---|
| 2026.06.05 | ₩55,949 | ₩55,983 | ₩55,580 | ₩55,688 | -0.47% | 1.2만 |
|---|
| 2026.06.04 | ₩56,009 | ₩56,184 | ₩56,009 | ₩56,170 | +0.29% | 1.2만 |
|---|
| 2026.06.03 | ₩56,070 | ₩56,070 | ₩56,017 | ₩56,017 | -0.09% | 1천 |
|---|
| 2026.06.02 | ₩56,130 | ₩56,157 | ₩56,076 | ₩56,123 | -0.01% | 9.8천 |
|---|
| 2026.06.01 | ₩56,130 | ₩56,170 | ₩56,103 | ₩56,118 | -0.02% | 5.7천 |
|---|
| 2026.05.29 | ₩56,024 | ₩56,103 | ₩56,009 | ₩56,103 | +0.14% | 1.5만 |
|---|
| 2026.05.28 | ₩55,942 | ₩56,090 | ₩55,916 | ₩56,009 | +0.12% | 8.9천 |
|---|
| 2026.05.27 | ₩55,895 | ₩56,023 | ₩55,885 | ₩55,929 | +0.06% | 3.6천 |
|---|
| 2026.05.26 | ₩55,875 | ₩55,942 | ₩55,875 | ₩55,913 | +0.07% | 3.9천 |
|---|
| 2026.05.22 | ₩55,855 | ₩55,855 | ₩55,823 | ₩55,823 | -0.06% | 500 |
|---|
| 2026.05.21 | ₩55,627 | ₩55,808 | ₩55,627 | ₩55,773 | +0.26% | 1.1만 |
|---|
| 2026.05.20 | ₩55,607 | ₩55,701 | ₩55,553 | ₩55,688 | +0.14% | 1.6만 |
|---|
| 2026.05.19 | ₩55,540 | ₩55,574 | ₩55,419 | ₩55,527 | -0.02% | 7.4천 |
|---|
| 2026.05.18 | ₩55,614 | ₩55,659 | ₩55,519 | ₩55,568 | -0.08% | 7.2천 |
|---|
| 2026.05.15 | ₩55,527 | ₩55,607 | ₩55,513 | ₩55,527 | 0.00% | 1.4만 |
|---|
| 2026.05.14 | ₩55,594 | ₩55,714 | ₩55,594 | ₩55,654 | +0.11% | 1.2만 |
|---|
| 2026.05.13 | ₩55,473 | ₩55,594 | ₩55,473 | ₩55,533 | +0.11% | 8.3천 |
|---|
| 2026.05.12 | ₩55,352 | ₩55,493 | ₩55,352 | ₩55,490 | +0.25% | 3.1천 |
|---|
| 2026.05.11 | ₩55,527 | ₩55,634 | ₩55,486 | ₩55,501 | -0.05% | 3.2천 |
|---|
| 2026.05.08 | ₩55,473 | ₩55,520 | ₩55,473 | ₩55,520 | +0.08% | 2천 |
|---|
| 2026.05.07 | ₩55,594 | ₩55,594 | ₩55,379 | ₩55,413 | -0.33% | 5.2천 |
|---|
| 2026.05.06 | ₩55,379 | ₩55,500 | ₩55,379 | ₩55,406 | +0.05% | 4.5천 |
|---|
| 2026.05.05 | ₩55,299 | ₩55,312 | ₩55,151 | ₩55,311 | +0.02% | 1.5만 |
|---|
| 2026.05.04 | ₩55,165 | ₩55,299 | ₩54,977 | ₩55,088 | -0.14% | 3.3만 |
|---|
| 2026.05.01 | ₩55,312 | ₩55,312 | ₩55,178 | ₩55,214 | -0.18% | 1.1만 |
|---|
| 2026.04.30 | ₩54,990 | ₩55,218 | ₩54,910 | ₩55,171 | +0.33% | 7.9천 |
|---|
| 2026.04.29 | ₩54,950 | ₩54,950 | ₩54,843 | ₩54,892 | -0.10% | 3.9천 |
|---|
| 2026.04.28 | ₩54,977 | ₩54,977 | ₩54,803 | ₩54,883 | -0.17% | 1.3만 |
|---|
| 2026.04.27 | ₩54,937 | ₩55,017 | ₩54,910 | ₩54,994 | +0.10% | 1.1만 |
|---|
| 2026.04.24 | ₩54,963 | ₩55,004 | ₩54,950 | ₩54,990 | +0.05% | 4.3천 |
|---|
| 2026.04.23 | ₩54,829 | ₩54,896 | ₩54,668 | ₩54,789 | -0.07% | 1.4만 |
|---|
| 2026.04.22 | ₩54,791 | ₩54,903 | ₩54,791 | ₩54,903 | +0.21% | 1.1만 |
|---|
| 2026.04.21 | ₩54,776 | ₩54,776 | ₩54,668 | ₩54,675 | -0.18% | 4.1천 |
|---|
| 2026.04.20 | ₩54,910 | ₩54,910 | ₩54,695 | ₩54,788 | -0.22% | 6.4천 |
|---|
| 2026.04.17 | ₩54,829 | ₩54,937 | ₩54,803 | ₩54,874 | +0.08% | 3.4천 |
|---|
| 2026.04.16 | ₩54,668 | ₩54,668 | ₩54,555 | ₩54,615 | -0.10% | 4.5천 |
|---|
| 2026.04.15 | ₩54,508 | ₩54,615 | ₩54,442 | ₩54,568 | +0.11% | 2.7천 |
|---|
| 2026.04.14 | ₩54,414 | ₩54,481 | ₩54,372 | ₩54,442 | +0.05% | 1.5만 |
|---|
| 2026.04.13 | ₩53,958 | ₩54,226 | ₩53,891 | ₩54,195 | +0.44% | 5만 |
|---|
| 2026.04.10 | ₩54,025 | ₩54,078 | ₩53,864 | ₩53,864 | -0.30% | 4천 |
|---|
| 2026.04.09 | ₩53,757 | ₩54,038 | ₩53,716 | ₩53,987 | +0.43% | 3.7만 |
|---|
| 2026.04.08 | ₩53,623 | ₩53,797 | ₩53,623 | ₩53,770 | +0.28% | 2.6만 |
|---|
| 2026.04.07 | ₩52,912 | ₩52,992 | ₩52,644 | ₩52,912 | 0.00% | 7.3만 |
|---|
| 2026.04.06 | ₩52,858 | ₩53,046 | ₩52,805 | ₩53,046 | +0.36% | 8.4만 |
|---|
| 2026.04.02 | ₩52,510 | ₩52,939 | ₩52,255 | ₩52,939 | +0.82% | 6.8만 |
|---|
| 2026.04.01 | ₩52,630 | ₩53,019 | ₩52,440 | ₩52,845 | +0.41% | 8.3만 |
|---|
| 2026.03.31 | ₩52,577 | ₩52,577 | ₩52,402 | ₩52,488 | -0.17% | 8.5천 |
|---|
| 2026.03.30 | ₩52,523 | ₩52,604 | ₩52,483 | ₩52,550 | +0.05% | 1.4만 |
|---|
| 2026.03.27 | ₩52,496 | ₩52,550 | ₩52,496 | ₩52,523 | +0.05% | 1.2만 |
|---|
| 2026.03.26 | ₩52,456 | ₩52,563 | ₩52,443 | ₩52,463 | +0.01% | 2.4만 |
|---|
| 2026.03.25 | ₩52,483 | ₩52,483 | ₩52,420 | ₩52,483 | 0.00% | 3.3천 |
|---|
| 2026.03.24 | ₩52,402 | ₩52,523 | ₩52,402 | ₩52,448 | +0.09% | 1.2만 |
|---|
| 2026.03.23 | ₩52,456 | ₩52,456 | ₩52,389 | ₩52,439 | -0.03% | 5.9천 |
|---|
| 2026.03.20 | ₩52,337 | ₩52,362 | ₩52,322 | ₩52,362 | +0.05% | 2.2천 |
|---|
| 2026.03.19 | ₩52,369 | ₩52,456 | ₩52,309 | ₩52,396 | +0.05% | 6천 |
|---|
| 2026.03.18 | ₩52,362 | ₩52,396 | ₩52,309 | ₩52,376 | +0.03% | 1.1만 |
|---|
| 2026.03.17 | ₩52,384 | ₩52,396 | ₩52,376 | ₩52,396 | +0.02% | 1.3천 |
|---|
| 2026.03.16 | ₩52,335 | ₩52,396 | ₩52,309 | ₩52,396 | +0.12% | 4천 |
|---|
| 2026.03.13 | ₩52,456 | ₩52,456 | ₩52,201 | ₩52,288 | -0.32% | 2천 |
|---|
| 2026.03.12 | ₩52,228 | ₩52,282 | ₩52,188 | ₩52,282 | +0.10% | 7.6천 |
|---|
| 2026.03.11 | ₩52,282 | ₩52,342 | ₩52,241 | ₩52,322 | +0.08% | 6.3천 |
|---|
| 2026.03.10 | ₩52,255 | ₩52,342 | ₩52,255 | ₩52,309 | +0.10% | 2.5천 |
|---|
| 2026.03.09 | ₩52,054 | ₩52,298 | ₩52,054 | ₩52,298 | +0.47% | 1.1천 |
|---|
| 2026.03.06 | ₩52,161 | ₩52,221 | ₩52,148 | ₩52,150 | -0.02% | 2.2천 |
|---|
| 2026.03.05 | ₩52,322 | ₩52,322 | ₩52,241 | ₩52,248 | -0.14% | 1.2천 |
|---|
| 2026.03.04 | ₩52,322 | ₩52,322 | ₩52,268 | ₩52,280 | -0.08% | 6.5천 |
|---|
| 2026.03.03 | ₩52,094 | ₩52,215 | ₩52,054 | ₩52,215 | +0.23% | 2.3천 |
|---|
| 2026.03.02 | ₩52,282 | ₩52,282 | ₩52,228 | ₩52,276 | -0.01% | 1.5천 |
|---|
| 2026.02.27 | ₩52,233 | ₩52,295 | ₩52,215 | ₩52,215 | -0.04% | 6.2천 |
|---|
| 2026.02.26 | ₩52,255 | ₩52,268 | ₩52,241 | ₩52,268 | +0.03% | 6천 |
|---|
| 2026.02.25 | ₩52,241 | ₩52,295 | ₩52,241 | ₩52,268 | +0.05% | 2.2천 |
|---|
| 2026.02.24 | ₩52,241 | ₩52,241 | ₩52,201 | ₩52,235 | -0.01% | 2.5천 |
|---|
| 2026.02.23 | ₩52,174 | ₩52,174 | ₩52,121 | ₩52,121 | -0.10% | 1천 |
|---|
| 2026.02.20 | ₩52,188 | ₩52,208 | ₩52,174 | ₩52,201 | +0.03% | 8.3천 |
|---|
| 2026.02.19 | ₩52,141 | ₩52,141 | ₩52,121 | ₩52,134 | -0.01% | 2.4천 |
|---|
| 2026.02.18 | ₩52,295 | ₩52,295 | ₩52,134 | ₩52,141 | -0.29% | 2.1천 |
|---|
| 2026.02.17 | ₩52,087 | ₩52,150 | ₩52,087 | ₩52,127 | +0.08% | 1.2천 |
|---|
| 2026.02.13 | ₩52,134 | ₩52,148 | ₩52,027 | ₩52,074 | -0.12% | 3.7만 |
|---|
| 2026.02.12 | ₩52,146 | ₩52,146 | ₩52,062 | ₩52,062 | -0.16% | 1.2만 |
|---|
| 2026.02.11 | ₩52,141 | ₩52,168 | ₩52,109 | ₩52,141 | 0.00% | 2천 |
|---|
| 2026.02.10 | ₩52,188 | ₩52,207 | ₩52,148 | ₩52,207 | +0.04% | 1.1천 |
|---|
| 2026.02.09 | ₩52,134 | ₩52,168 | ₩52,129 | ₩52,129 | -0.01% | 1.9천 |
|---|
| 2026.02.06 | ₩52,054 | ₩52,148 | ₩52,054 | ₩52,101 | +0.09% | 1.6만 |
|---|
| 2026.02.05 | ₩51,987 | ₩51,993 | ₩51,933 | ₩51,933 | -0.10% | 4.7천 |
|---|
| 2026.02.04 | ₩52,087 | ₩52,174 | ₩52,000 | ₩52,000 | -0.17% | 4.6천 |
|---|
| 2026.02.03 | ₩52,154 | ₩52,154 | ₩52,000 | ₩52,027 | -0.24% | 1.7만 |
|---|
| 2026.02.02 | ₩52,054 | ₩52,174 | ₩52,054 | ₩52,174 | +0.23% | 1.2만 |
|---|
| 2026.01.30 | ₩52,081 | ₩52,134 | ₩52,014 | ₩52,027 | -0.10% | 4천 |
|---|
| 2026.01.29 | ₩51,987 | ₩52,027 | ₩51,987 | ₩52,027 | +0.08% | 3.4천 |
|---|
| 2026.01.28 | ₩52,040 | ₩52,058 | ₩51,987 | ₩52,058 | +0.03% | 5.1천 |
|---|
| 2026.01.27 | ₩52,040 | ₩52,134 | ₩52,040 | ₩52,134 | +0.18% | 900 |
|---|
| 2026.01.26 | ₩52,075 | ₩52,075 | ₩52,023 | ₩52,023 | -0.10% | 800 |
|---|
| 2026.01.23 | ₩52,040 | ₩52,040 | ₩52,000 | ₩52,000 | -0.08% | 4.9천 |
|---|
| 2026.01.22 | ₩51,987 | ₩52,094 | ₩51,960 | ₩52,094 | +0.21% | 1.4만 |
|---|
| 2026.01.21 | ₩51,920 | ₩51,963 | ₩51,920 | ₩51,940 | +0.04% | 4천 |
|---|
| 2026.01.20 | ₩51,879 | ₩51,879 | ₩51,786 | ₩51,800 | -0.15% | 900 |
|---|
| 2026.01.16 | ₩51,976 | ₩51,976 | ₩51,946 | ₩51,946 | -0.06% | 2.4천 |
|---|
| 2026.01.15 | ₩51,987 | ₩52,000 | ₩51,933 | ₩51,946 | -0.08% | 5.8천 |
|---|
| 2026.01.14 | ₩51,893 | ₩51,922 | ₩51,839 | ₩51,922 | +0.06% | 7.2천 |
|---|
| 2026.01.13 | ₩52,040 | ₩52,054 | ₩51,906 | ₩51,933 | -0.21% | 5천 |
|---|
| 2026.01.12 | ₩51,906 | ₩51,973 | ₩51,906 | ₩51,933 | +0.05% | 1.9천 |
|---|
| 2026.01.09 | ₩51,964 | ₩51,993 | ₩51,933 | ₩51,960 | -0.01% | 1.4천 |
|---|
| 2026.01.08 | ₩51,913 | ₩51,913 | ₩51,841 | ₩51,896 | -0.03% | 5.8천 |
|---|
| 2026.01.07 | ₩51,973 | ₩51,987 | ₩51,839 | ₩51,893 | -0.15% | 1.1만 |
|---|
| 2026.01.06 | ₩51,853 | ₩51,922 | ₩51,826 | ₩51,906 | +0.10% | 5.8천 |
|---|
| 2026.01.05 | ₩51,826 | ₩51,960 | ₩51,819 | ₩51,960 | +0.26% | 2.4만 |
|---|
| 2026.01.02 | ₩51,812 | ₩51,879 | ₩51,772 | ₩51,846 | +0.06% | 15.2만 |
|---|
| 2025.12.31 | ₩51,853 | ₩51,853 | ₩51,851 | ₩51,851 | -0.00% | 1.3천 |
|---|
| 2025.12.30 | ₩51,839 | ₩51,920 | ₩51,799 | ₩51,839 | 0.00% | 2.7천 |
|---|
| 2025.12.29 | ₩51,832 | ₩51,832 | ₩51,832 | ₩51,832 | 0.00% | 600 |
|---|
| 2025.12.26 | ₩51,905 | ₩51,905 | ₩51,812 | ₩51,819 | -0.17% | 1.6천 |
|---|
| 2025.12.24 | ₩51,826 | ₩51,826 | ₩51,745 | ₩51,786 | -0.08% | 1.3천 |
|---|
| 2025.12.23 | ₩51,826 | ₩51,832 | ₩51,692 | ₩51,759 | -0.13% | 1.9천 |
|---|
| 2025.12.22 | ₩51,654 | ₩51,732 | ₩51,654 | ₩51,732 | +0.15% | 3.5천 |
|---|
| 2025.12.19 | ₩51,517 | ₩51,732 | ₩51,517 | ₩51,651 | +0.26% | 2.3천 |
|---|
| 2025.12.18 | ₩51,611 | ₩51,611 | ₩51,517 | ₩51,551 | -0.12% | 1.5천 |
|---|
| 2025.12.17 | ₩51,551 | ₩51,551 | ₩51,478 | ₩51,478 | -0.14% | 200 |
|---|
| 2025.12.16 | ₩51,584 | ₩51,591 | ₩51,450 | ₩51,504 | -0.16% | 1.3만 |
|---|
| 2025.12.15 | ₩51,571 | ₩51,571 | ₩51,505 | ₩51,570 | -0.00% | 1.5천 |
|---|
| 2025.12.12 | ₩51,537 | ₩51,611 | ₩51,484 | ₩51,497 | -0.08% | 6.1천 |
|---|
| 2025.12.11 | ₩51,535 | ₩51,603 | ₩51,491 | ₩51,564 | +0.06% | 4.5천 |
|---|
| 2025.12.10 | ₩51,464 | ₩51,524 | ₩51,457 | ₩51,511 | +0.09% | 1.6천 |
|---|
| 2025.12.09 | ₩51,457 | ₩51,470 | ₩51,397 | ₩51,453 | -0.01% | 2.7천 |
|---|
| 2025.12.08 | ₩51,481 | ₩51,481 | ₩51,370 | ₩51,437 | -0.09% | 2.8천 |
|---|
| 2025.12.05 | ₩51,476 | ₩51,476 | ₩51,417 | ₩51,430 | -0.09% | 1.7천 |
|---|
| 2025.12.04 | ₩51,383 | ₩51,424 | ₩51,370 | ₩51,424 | +0.08% | 2.2만 |
|---|
| 2025.12.03 | ₩51,377 | ₩51,383 | ₩51,343 | ₩51,383 | +0.01% | 5.8만 |
|---|
| 2025.12.02 | ₩51,316 | ₩51,424 | ₩51,289 | ₩51,343 | +0.05% | 2.6만 |
|---|
| 2025.12.01 | ₩51,263 | ₩51,397 | ₩51,263 | ₩51,316 | +0.10% | 1.6만 |
|---|
| 2025.11.28 | ₩51,276 | ₩51,407 | ₩51,276 | ₩51,351 | +0.15% | 300 |
|---|
| 2025.11.26 | ₩51,236 | ₩51,343 | ₩51,196 | ₩51,236 | 0.00% | 2.9천 |
|---|
| 2025.11.25 | ₩51,008 | ₩51,182 | ₩51,008 | ₩51,182 | +0.34% | 2.3천 |
|---|
| 2025.11.24 | ₩51,102 | ₩51,102 | ₩50,941 | ₩51,082 | -0.04% | 3.9천 |
|---|
| 2025.11.21 | ₩50,748 | ₩50,914 | ₩50,726 | ₩50,863 | +0.23% | 2.8천 |
|---|
| 2025.11.20 | ₩51,021 | ₩51,155 | ₩50,678 | ₩50,678 | -0.67% | 3.9천 |
|---|
| 2025.11.19 | ₩50,819 | ₩50,921 | ₩50,807 | ₩50,867 | +0.09% | 8천 |
|---|
| 2025.11.18 | ₩50,780 | ₩50,891 | ₩50,766 | ₩50,839 | +0.12% | 500 |
|---|
| 2025.11.17 | ₩50,974 | ₩51,028 | ₩50,887 | ₩50,927 | -0.09% | 1.2천 |
|---|
| 2025.11.14 | ₩50,981 | ₩51,102 | ₩50,981 | ₩51,088 | +0.21% | 7.5천 |
|---|
| 2025.11.13 | ₩51,005 | ₩51,035 | ₩50,927 | ₩50,968 | -0.07% | 2.2천 |
|---|
| 2025.11.12 | ₩51,182 | ₩51,182 | ₩51,088 | ₩51,177 | -0.01% | 3.1천 |
|---|
| 2025.11.11 | ₩51,075 | ₩51,167 | ₩51,061 | ₩51,167 | +0.18% | 3.4천 |
|---|
| 2025.11.10 | ₩51,048 | ₩51,155 | ₩51,048 | ₩51,155 | +0.21% | 2.4천 |
|---|
| 2025.11.07 | ₩50,847 | ₩50,902 | ₩50,793 | ₩50,902 | +0.11% | 2.3만 |
|---|
| 2025.11.06 | ₩50,981 | ₩50,982 | ₩50,941 | ₩50,962 | -0.04% | 22.8만 |
|---|
| 2025.11.05 | ₩50,968 | ₩51,087 | ₩50,968 | ₩50,968 | 0.00% | 4.3천 |
|---|
| 2025.11.04 | ₩51,004 | ₩51,088 | ₩50,927 | ₩50,981 | -0.04% | 4.3천 |
|---|
| 2025.11.03 | ₩51,082 | ₩51,182 | ₩50,981 | ₩51,027 | -0.11% | 1만 |
|---|
| 2025.10.31 | ₩51,035 | ₩51,115 | ₩50,982 | ₩51,061 | +0.05% | 3.3천 |
|---|
| 2025.10.30 | ₩51,061 | ₩51,061 | ₩51,021 | ₩51,041 | -0.04% | 4.7천 |
|---|
| 2025.10.29 | ₩51,083 | ₩51,142 | ₩51,008 | ₩51,095 | +0.02% | 2.2만 |
|---|
| 2025.10.28 | ₩51,236 | ₩51,236 | ₩51,061 | ₩51,096 | -0.27% | 1.7만 |
|---|
| 2025.10.27 | ₩51,142 | ₩51,222 | ₩51,075 | ₩51,135 | -0.01% | 2.4천 |
|---|
| 2025.10.24 | ₩50,994 | ₩51,154 | ₩50,994 | ₩51,064 | +0.14% | 2.7천 |
|---|
| 2025.10.23 | ₩50,927 | ₩51,008 | ₩50,874 | ₩50,974 | +0.09% | 9.3천 |
|---|
| 2025.10.22 | ₩50,882 | ₩50,882 | ₩50,847 | ₩50,855 | -0.05% | 1.4천 |
|---|
| 2025.10.21 | ₩50,847 | ₩51,021 | ₩50,847 | ₩50,953 | +0.21% | 2천 |
|---|
| 2025.10.20 | ₩50,766 | ₩50,941 | ₩50,766 | ₩50,918 | +0.30% | 6.6천 |
|---|
| 2025.10.17 | ₩50,592 | ₩50,780 | ₩50,579 | ₩50,741 | +0.29% | 5.7천 |
|---|
| 2025.10.16 | ₩50,745 | ₩50,753 | ₩50,580 | ₩50,580 | -0.33% | 2.4천 |
|---|
| 2025.10.15 | ₩50,713 | ₩50,898 | ₩50,673 | ₩50,711 | -0.00% | 2.5천 |
|---|
| 2025.10.14 | ₩50,592 | ₩50,834 | ₩50,592 | ₩50,690 | +0.19% | 2.6천 |
|---|
| 2025.10.13 | ₩50,693 | ₩50,766 | ₩50,693 | ₩50,713 | +0.04% | 2.3천 |
|---|
| 2025.10.10 | ₩50,874 | ₩50,874 | ₩50,619 | ₩50,643 | -0.45% | 5.3천 |
|---|