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 | ₩57,607 | ₩57,753 | ₩57,607 | ₩57,707 | +0.17% | 1.4천 |
| 2026.10.08 | ₩57,640 | ₩57,687 | ₩57,566 | ₩57,603 | -0.06% | 1.2천 |
| 2026.10.07 | ₩57,713 | ₩57,713 | ₩57,607 | ₩57,633 | -0.14% | 3.7천 |
| 2026.10.06 | ₩57,660 | ₩57,727 | ₩57,660 | ₩57,667 | +0.01% | 1.5천 |
| 2026.10.05 | ₩57,540 | ₩57,586 | ₩57,540 | ₩57,586 | +0.08% | 1.5천 |
| 2026.10.02 | ₩57,580 | ₩57,580 | ₩57,446 | ₩57,526 | -0.09% | 3.2천 |
| 2026.10.01 | ₩57,380 | ₩57,473 | ₩57,333 | ₩57,473 | +0.16% | 3천 |
| 2026.09.30 | ₩57,433 | ₩57,486 | ₩57,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,406 |
| -0.05% |
| 5.3천 |
| 2026.09.29 | ₩57,433 | ₩57,433 | ₩57,400 | ₩57,400 | -0.06% | 600 |
|---|
| 2026.09.28 | ₩57,366 | ₩57,446 | ₩57,366 | ₩57,433 | +0.12% | 8.9천 |
|---|
| 2026.09.25 | ₩57,420 | ₩57,464 | ₩57,406 | ₩57,446 | +0.05% | 1.7천 |
|---|
| 2026.09.24 | ₩57,406 | ₩57,420 | ₩57,326 | ₩57,377 | -0.05% | 6.2천 |
|---|
| 2026.09.23 | ₩57,366 | ₩57,420 | ₩57,320 | ₩57,366 | 0.00% | 3.1천 |
|---|
| 2026.09.22 | ₩57,500 | ₩57,526 | ₩57,426 | ₩57,426 | -0.13% | 1.7천 |
|---|
| 2026.09.21 | ₩57,368 | ₩57,473 | ₩57,353 | ₩57,353 | -0.03% | 5.1천 |
|---|
| 2026.09.18 | ₩57,166 | ₩57,246 | ₩57,166 | ₩57,219 | +0.09% | 1.3천 |
|---|
| 2026.09.17 | ₩57,233 | ₩57,246 | ₩57,179 | ₩57,193 | -0.07% | 6.4천 |
|---|
| 2026.09.16 | ₩57,086 | ₩57,166 | ₩56,986 | ₩56,986 | -0.18% | 700 |
|---|
| 2026.09.15 | ₩57,073 | ₩57,153 | ₩57,019 | ₩57,019 | -0.09% | 1.2만 |
|---|
| 2026.09.14 | ₩57,006 | ₩57,153 | ₩57,006 | ₩57,107 | +0.18% | 200 |
|---|
| 2026.09.11 | ₩57,206 | ₩57,206 | ₩57,113 | ₩57,178 | -0.05% | 5.9천 |
|---|
| 2026.09.10 | ₩56,926 | ₩57,099 | ₩56,926 | ₩56,994 | +0.12% | 5.9천 |
|---|
| 2026.09.09 | ₩57,139 | ₩57,166 | ₩57,086 | ₩57,127 | -0.02% | 1.2만 |
|---|
| 2026.09.08 | ₩57,153 | ₩57,300 | ₩57,153 | ₩57,199 | +0.08% | 2.4천 |
|---|
| 2026.09.04 | ₩57,033 | ₩57,251 | ₩57,033 | ₩57,206 | +0.30% | 2.5천 |
|---|
| 2026.09.03 | ₩57,153 | ₩57,300 | ₩57,153 | ₩57,300 | +0.26% | 2.5천 |
|---|
| 2026.09.02 | ₩57,086 | ₩57,113 | ₩57,059 | ₩57,113 | +0.05% | 1.3천 |
|---|
| 2026.09.01 | ₩56,993 | ₩57,073 | ₩56,966 | ₩57,001 | +0.01% | 7.7천 |
|---|
| 2026.08.31 | ₩57,006 | ₩57,126 | ₩57,006 | ₩57,073 | +0.12% | 7.2천 |
|---|
| 2026.08.28 | ₩57,119 | ₩57,119 | ₩57,033 | ₩57,033 | -0.15% | 1.8천 |
|---|
| 2026.08.27 | ₩57,086 | ₩57,126 | ₩57,033 | ₩57,059 | -0.05% | 9.2만 |
|---|
| 2026.08.26 | ₩57,086 | ₩57,086 | ₩56,952 | ₩56,952 | -0.23% | 400 |
|---|
| 2026.08.25 | ₩56,899 | ₩57,006 | ₩56,899 | ₩56,926 | +0.05% | 800 |
|---|
| 2026.08.24 | ₩56,939 | ₩56,939 | ₩56,859 | ₩56,935 | -0.01% | 2.7천 |
|---|
| 2026.08.21 | ₩56,887 | ₩56,916 | ₩56,886 | ₩56,886 | -0.00% | 900 |
|---|
| 2026.08.20 | ₩56,926 | ₩56,926 | ₩56,806 | ₩56,806 | -0.21% | 6.6천 |
|---|
| 2026.08.19 | ₩56,872 | ₩56,966 | ₩56,872 | ₩56,919 | +0.08% | 1.2천 |
|---|
| 2026.08.18 | ₩56,872 | ₩56,920 | ₩56,852 | ₩56,852 | -0.04% | 1.4천 |
|---|
| 2026.08.17 | ₩57,073 | ₩57,073 | ₩56,899 | ₩56,934 | -0.24% | 5.5천 |
|---|
| 2026.08.14 | ₩57,086 | ₩57,086 | ₩56,920 | ₩56,993 | -0.16% | 7.6천 |
|---|
| 2026.08.13 | ₩56,979 | ₩57,047 | ₩56,974 | ₩56,974 | -0.01% | 2.3천 |
|---|
| 2026.08.12 | ₩56,919 | ₩56,993 | ₩56,846 | ₩56,846 | -0.13% | 4.8천 |
|---|
| 2026.08.11 | ₩56,846 | ₩56,859 | ₩56,792 | ₩56,846 | 0.00% | 1.6천 |
|---|
| 2026.08.10 | ₩56,879 | ₩56,939 | ₩56,859 | ₩56,859 | -0.04% | 2.8천 |
|---|
| 2026.08.07 | ₩56,819 | ₩56,934 | ₩56,792 | ₩56,832 | +0.02% | 2.8천 |
|---|
| 2026.08.06 | ₩56,806 | ₩56,806 | ₩56,726 | ₩56,746 | -0.11% | 1.8만 |
|---|
| 2026.08.05 | ₩56,699 | ₩56,819 | ₩56,699 | ₩56,810 | +0.20% | 2.9만 |
|---|
| 2026.08.04 | ₩56,659 | ₩56,792 | ₩56,646 | ₩56,762 | +0.18% | 6.4천 |
|---|
| 2026.08.03 | ₩56,539 | ₩56,632 | ₩56,525 | ₩56,572 | +0.06% | 2.9천 |
|---|
| 2026.07.31 | ₩56,218 | ₩56,404 | ₩56,112 | ₩56,404 | +0.33% | 2.5천 |
|---|
| 2026.07.30 | ₩56,125 | ₩56,258 | ₩56,125 | ₩56,229 | +0.19% | 1.9천 |
|---|
| 2026.07.29 | ₩56,085 | ₩56,178 | ₩55,915 | ₩55,915 | -0.30% | 1.1만 |
|---|
| 2026.07.28 | ₩56,085 | ₩56,205 | ₩56,085 | ₩56,085 | 0.00% | 6.3천 |
|---|
| 2026.07.27 | ₩56,005 | ₩56,098 | ₩56,005 | ₩56,098 | +0.17% | 900 |
|---|
| 2026.07.24 | ₩55,992 | ₩56,120 | ₩55,978 | ₩56,026 | +0.06% | 2.5천 |
|---|
| 2026.07.23 | ₩55,978 | ₩56,016 | ₩55,911 | ₩55,946 | -0.06% | 2천 |
|---|
| 2026.07.22 | ₩56,178 | ₩56,220 | ₩56,165 | ₩56,165 | -0.02% | 1만 |
|---|
| 2026.07.21 | ₩56,158 | ₩56,298 | ₩56,138 | ₩56,218 | +0.11% | 5.1천 |
|---|
| 2026.07.20 | ₩56,112 | ₩56,152 | ₩56,057 | ₩56,057 | -0.10% | 3.4천 |
|---|
| 2026.07.17 | ₩56,110 | ₩56,125 | ₩55,978 | ₩55,978 | -0.24% | 1.3천 |
|---|
| 2026.07.16 | ₩56,252 | ₩56,252 | ₩56,165 | ₩56,201 | -0.09% | 2천 |
|---|
| 2026.07.15 | ₩56,192 | ₩56,292 | ₩56,192 | ₩56,292 | +0.18% | 3천 |
|---|
| 2026.07.14 | ₩56,272 | ₩56,272 | ₩56,152 | ₩56,218 | -0.09% | 5.1천 |
|---|
| 2026.07.13 | ₩56,125 | ₩56,218 | ₩56,072 | ₩56,098 | -0.05% | 1.2만 |
|---|
| 2026.07.10 | ₩56,113 | ₩56,272 | ₩56,112 | ₩56,257 | +0.26% | 1.3만 |
|---|
| 2026.07.09 | ₩56,005 | ₩56,245 | ₩56,005 | ₩56,138 | +0.24% | 2.8천 |
|---|
| 2026.07.08 | ₩55,996 | ₩56,032 | ₩55,996 | ₩56,032 | +0.06% | 700 |
|---|
| 2026.07.07 | ₩56,034 | ₩56,138 | ₩56,034 | ₩56,065 | +0.05% | 1.1만 |
|---|
| 2026.07.06 | ₩56,152 | ₩56,152 | ₩56,072 | ₩56,138 | -0.02% | 3.6천 |
|---|
| 2026.07.02 | ₩55,978 | ₩56,005 | ₩55,898 | ₩56,001 | +0.04% | 5.4천 |
|---|
| 2026.07.01 | ₩56,058 | ₩56,069 | ₩55,983 | ₩55,983 | -0.13% | 1.1천 |
|---|
| 2026.06.30 | ₩55,971 | ₩56,030 | ₩55,965 | ₩55,986 | +0.03% | 1.6천 |
|---|
| 2026.06.29 | ₩55,778 | ₩55,845 | ₩55,685 | ₩55,810 | +0.06% | 2.4천 |
|---|
| 2026.06.26 | ₩55,404 | ₩55,623 | ₩55,391 | ₩55,623 | +0.40% | 7.5천 |
|---|
| 2026.06.25 | ₩55,484 | ₩55,658 | ₩55,484 | ₩55,511 | +0.05% | 1.1만 |
|---|
| 2026.06.24 | ₩55,498 | ₩55,643 | ₩55,458 | ₩55,498 | 0.00% | 4.2천 |
|---|
| 2026.06.23 | ₩55,538 | ₩55,631 | ₩55,524 | ₩55,524 | -0.02% | 2.9천 |
|---|
| 2026.06.22 | ₩55,774 | ₩55,774 | ₩55,718 | ₩55,731 | -0.08% | 3.8천 |
|---|
| 2026.06.18 | ₩55,698 | ₩55,831 | ₩55,685 | ₩55,725 | +0.05% | 1.1만 |
|---|
| 2026.06.17 | ₩55,851 | ₩55,898 | ₩55,571 | ₩55,576 | -0.49% | 1.2만 |
|---|
| 2026.06.16 | ₩55,831 | ₩55,885 | ₩55,791 | ₩55,862 | +0.05% | 5.9천 |
|---|
| 2026.06.15 | ₩55,938 | ₩55,951 | ₩55,846 | ₩55,891 | -0.08% | 1만 |
|---|
| 2026.06.12 | ₩55,418 | ₩55,671 | ₩55,418 | ₩55,595 | +0.32% | 3.2천 |
|---|
| 2026.06.11 | ₩55,204 | ₩55,538 | ₩55,124 | ₩55,500 | +0.54% | 1.1만 |
|---|
| 2026.06.10 | ₩55,432 | ₩55,432 | ₩55,187 | ₩55,187 | -0.44% | 5.9천 |
|---|
| 2026.06.09 | ₩55,511 | ₩55,511 | ₩55,164 | ₩55,442 | -0.13% | 5.3천 |
|---|
| 2026.06.08 | ₩55,591 | ₩55,644 | ₩55,471 | ₩55,544 | -0.08% | 5.8천 |
|---|
| 2026.06.05 | ₩55,691 | ₩55,725 | ₩55,324 | ₩55,431 | -0.47% | 1.2만 |
|---|
| 2026.06.04 | ₩55,751 | ₩55,925 | ₩55,751 | ₩55,911 | +0.29% | 1.2만 |
|---|
| 2026.06.03 | ₩55,811 | ₩55,811 | ₩55,759 | ₩55,759 | -0.09% | 1천 |
|---|
| 2026.06.02 | ₩55,871 | ₩55,898 | ₩55,818 | ₩55,865 | -0.01% | 9.8천 |
|---|
| 2026.06.01 | ₩55,871 | ₩55,911 | ₩55,845 | ₩55,859 | -0.02% | 5.7천 |
|---|
| 2026.05.29 | ₩55,766 | ₩55,845 | ₩55,751 | ₩55,845 | +0.14% | 1.5만 |
|---|
| 2026.05.28 | ₩55,685 | ₩55,831 | ₩55,658 | ₩55,751 | +0.12% | 8.9천 |
|---|
| 2026.05.27 | ₩55,638 | ₩55,765 | ₩55,627 | ₩55,671 | +0.06% | 3.6천 |
|---|
| 2026.05.26 | ₩55,618 | ₩55,685 | ₩55,618 | ₩55,655 | +0.07% | 3.9천 |
|---|
| 2026.05.22 | ₩55,598 | ₩55,598 | ₩55,566 | ₩55,566 | -0.06% | 500 |
|---|
| 2026.05.21 | ₩55,371 | ₩55,551 | ₩55,371 | ₩55,516 | +0.26% | 1.1만 |
|---|
| 2026.05.20 | ₩55,351 | ₩55,444 | ₩55,297 | ₩55,431 | +0.14% | 1.6만 |
|---|
| 2026.05.19 | ₩55,284 | ₩55,317 | ₩55,164 | ₩55,271 | -0.02% | 7.4천 |
|---|
| 2026.05.18 | ₩55,358 | ₩55,403 | ₩55,263 | ₩55,312 | -0.08% | 7.2천 |
|---|
| 2026.05.15 | ₩55,271 | ₩55,351 | ₩55,257 | ₩55,271 | 0.00% | 1.4만 |
|---|
| 2026.05.14 | ₩55,337 | ₩55,458 | ₩55,337 | ₩55,398 | +0.11% | 1.2만 |
|---|
| 2026.05.13 | ₩55,217 | ₩55,337 | ₩55,217 | ₩55,277 | +0.11% | 8.3천 |
|---|
| 2026.05.12 | ₩55,097 | ₩55,237 | ₩55,097 | ₩55,235 | +0.25% | 3.1천 |
|---|
| 2026.05.11 | ₩55,271 | ₩55,378 | ₩55,231 | ₩55,245 | -0.05% | 3.2천 |
|---|
| 2026.05.08 | ₩55,217 | ₩55,264 | ₩55,217 | ₩55,264 | +0.08% | 2천 |
|---|
| 2026.05.07 | ₩55,337 | ₩55,337 | ₩55,124 | ₩55,157 | -0.33% | 5.2천 |
|---|
| 2026.05.06 | ₩55,124 | ₩55,244 | ₩55,124 | ₩55,151 | +0.05% | 4.5천 |
|---|
| 2026.05.05 | ₩55,044 | ₩55,057 | ₩54,897 | ₩55,056 | +0.02% | 1.5만 |
|---|
| 2026.05.04 | ₩54,910 | ₩55,044 | ₩54,724 | ₩54,834 | -0.14% | 3.3만 |
|---|
| 2026.05.01 | ₩55,057 | ₩55,057 | ₩54,924 | ₩54,960 | -0.18% | 1.1만 |
|---|
| 2026.04.30 | ₩54,737 | ₩54,964 | ₩54,657 | ₩54,917 | +0.33% | 7.9천 |
|---|
| 2026.04.29 | ₩54,697 | ₩54,697 | ₩54,590 | ₩54,639 | -0.10% | 3.9천 |
|---|
| 2026.04.28 | ₩54,724 | ₩54,724 | ₩54,550 | ₩54,630 | -0.17% | 1.3만 |
|---|
| 2026.04.27 | ₩54,683 | ₩54,764 | ₩54,657 | ₩54,741 | +0.10% | 1.1만 |
|---|
| 2026.04.24 | ₩54,710 | ₩54,750 | ₩54,697 | ₩54,737 | +0.05% | 4.3천 |
|---|
| 2026.04.23 | ₩54,577 | ₩54,643 | ₩54,417 | ₩54,537 | -0.07% | 1.4만 |
|---|
| 2026.04.22 | ₩54,538 | ₩54,650 | ₩54,538 | ₩54,650 | +0.21% | 1.1만 |
|---|
| 2026.04.21 | ₩54,523 | ₩54,523 | ₩54,417 | ₩54,423 | -0.18% | 4.1천 |
|---|
| 2026.04.20 | ₩54,657 | ₩54,657 | ₩54,443 | ₩54,535 | -0.22% | 6.4천 |
|---|
| 2026.04.17 | ₩54,577 | ₩54,683 | ₩54,550 | ₩54,621 | +0.08% | 3.4천 |
|---|
| 2026.04.16 | ₩54,417 | ₩54,417 | ₩54,303 | ₩54,363 | -0.10% | 4.5천 |
|---|
| 2026.04.15 | ₩54,256 | ₩54,363 | ₩54,191 | ₩54,316 | +0.11% | 2.7천 |
|---|
| 2026.04.14 | ₩54,163 | ₩54,230 | ₩54,122 | ₩54,191 | +0.05% | 1.5만 |
|---|
| 2026.04.13 | ₩53,709 | ₩53,976 | ₩53,642 | ₩53,945 | +0.44% | 5만 |
|---|
| 2026.04.10 | ₩53,776 | ₩53,829 | ₩53,616 | ₩53,616 | -0.30% | 4천 |
|---|
| 2026.04.09 | ₩53,509 | ₩53,789 | ₩53,469 | ₩53,738 | +0.43% | 3.7만 |
|---|
| 2026.04.08 | ₩53,375 | ₩53,549 | ₩53,375 | ₩53,522 | +0.28% | 2.6만 |
|---|
| 2026.04.07 | ₩52,668 | ₩52,748 | ₩52,401 | ₩52,668 | 0.00% | 7.3만 |
|---|
| 2026.04.06 | ₩52,615 | ₩52,802 | ₩52,561 | ₩52,802 | +0.36% | 8.4만 |
|---|
| 2026.04.02 | ₩52,268 | ₩52,695 | ₩52,014 | ₩52,695 | +0.82% | 6.8만 |
|---|
| 2026.04.01 | ₩52,388 | ₩52,775 | ₩52,198 | ₩52,601 | +0.41% | 8.3만 |
|---|
| 2026.03.31 | ₩52,334 | ₩52,334 | ₩52,161 | ₩52,246 | -0.17% | 8.5천 |
|---|
| 2026.03.30 | ₩52,281 | ₩52,361 | ₩52,241 | ₩52,308 | +0.05% | 1.4만 |
|---|
| 2026.03.27 | ₩52,254 | ₩52,308 | ₩52,254 | ₩52,281 | +0.05% | 1.2만 |
|---|
| 2026.03.26 | ₩52,214 | ₩52,321 | ₩52,201 | ₩52,221 | +0.01% | 2.4만 |
|---|
| 2026.03.25 | ₩52,241 | ₩52,241 | ₩52,178 | ₩52,241 | 0.00% | 3.3천 |
|---|
| 2026.03.24 | ₩52,161 | ₩52,281 | ₩52,161 | ₩52,206 | +0.09% | 1.2만 |
|---|
| 2026.03.23 | ₩52,214 | ₩52,214 | ₩52,148 | ₩52,197 | -0.03% | 5.9천 |
|---|
| 2026.03.20 | ₩52,095 | ₩52,121 | ₩52,081 | ₩52,121 | +0.05% | 2.2천 |
|---|
| 2026.03.19 | ₩52,127 | ₩52,214 | ₩52,067 | ₩52,154 | +0.05% | 6천 |
|---|
| 2026.03.18 | ₩52,121 | ₩52,154 | ₩52,067 | ₩52,134 | +0.03% | 1.1만 |
|---|
| 2026.03.17 | ₩52,142 | ₩52,154 | ₩52,134 | ₩52,154 | +0.02% | 1.3천 |
|---|
| 2026.03.16 | ₩52,094 | ₩52,154 | ₩52,067 | ₩52,154 | +0.12% | 4천 |
|---|
| 2026.03.13 | ₩52,214 | ₩52,214 | ₩51,961 | ₩52,047 | -0.32% | 2천 |
|---|
| 2026.03.12 | ₩51,987 | ₩52,041 | ₩51,947 | ₩52,041 | +0.10% | 7.6천 |
|---|
| 2026.03.11 | ₩52,041 | ₩52,101 | ₩52,001 | ₩52,081 | +0.08% | 6.3천 |
|---|
| 2026.03.10 | ₩52,014 | ₩52,101 | ₩52,014 | ₩52,067 | +0.10% | 2.5천 |
|---|
| 2026.03.09 | ₩51,814 | ₩52,057 | ₩51,814 | ₩52,057 | +0.47% | 1.1천 |
|---|
| 2026.03.06 | ₩51,921 | ₩51,981 | ₩51,907 | ₩51,910 | -0.02% | 2.2천 |
|---|
| 2026.03.05 | ₩52,081 | ₩52,081 | ₩52,001 | ₩52,007 | -0.14% | 1.2천 |
|---|
| 2026.03.04 | ₩52,081 | ₩52,081 | ₩52,027 | ₩52,039 | -0.08% | 6.5천 |
|---|
| 2026.03.03 | ₩51,854 | ₩51,974 | ₩51,814 | ₩51,974 | +0.23% | 2.3천 |
|---|
| 2026.03.02 | ₩52,041 | ₩52,041 | ₩51,987 | ₩52,035 | -0.01% | 1.5천 |
|---|
| 2026.02.27 | ₩51,993 | ₩52,054 | ₩51,974 | ₩51,974 | -0.04% | 6.2천 |
|---|
| 2026.02.26 | ₩52,014 | ₩52,027 | ₩52,001 | ₩52,027 | +0.03% | 6천 |
|---|
| 2026.02.25 | ₩52,001 | ₩52,054 | ₩52,001 | ₩52,027 | +0.05% | 2.2천 |
|---|
| 2026.02.24 | ₩52,001 | ₩52,001 | ₩51,961 | ₩51,994 | -0.01% | 2.5천 |
|---|
| 2026.02.23 | ₩51,934 | ₩51,934 | ₩51,881 | ₩51,881 | -0.10% | 1천 |
|---|
| 2026.02.20 | ₩51,947 | ₩51,967 | ₩51,934 | ₩51,961 | +0.03% | 8.3천 |
|---|
| 2026.02.19 | ₩51,901 | ₩51,901 | ₩51,881 | ₩51,894 | -0.01% | 2.4천 |
|---|
| 2026.02.18 | ₩52,054 | ₩52,054 | ₩51,894 | ₩51,901 | -0.29% | 2.1천 |
|---|
| 2026.02.17 | ₩51,847 | ₩51,910 | ₩51,847 | ₩51,887 | +0.08% | 1.2천 |
|---|
| 2026.02.13 | ₩51,894 | ₩51,907 | ₩51,787 | ₩51,834 | -0.12% | 3.7만 |
|---|
| 2026.02.12 | ₩51,906 | ₩51,906 | ₩51,822 | ₩51,822 | -0.16% | 1.2만 |
|---|
| 2026.02.11 | ₩51,901 | ₩51,927 | ₩51,869 | ₩51,901 | 0.00% | 2천 |
|---|
| 2026.02.10 | ₩51,947 | ₩51,966 | ₩51,907 | ₩51,966 | +0.04% | 1.1천 |
|---|
| 2026.02.09 | ₩51,894 | ₩51,927 | ₩51,889 | ₩51,889 | -0.01% | 1.9천 |
|---|
| 2026.02.06 | ₩51,814 | ₩51,907 | ₩51,814 | ₩51,861 | +0.09% | 1.6만 |
|---|
| 2026.02.05 | ₩51,747 | ₩51,754 | ₩51,694 | ₩51,694 | -0.10% | 4.7천 |
|---|
| 2026.02.04 | ₩51,847 | ₩51,934 | ₩51,760 | ₩51,760 | -0.17% | 4.6천 |
|---|
| 2026.02.03 | ₩51,914 | ₩51,914 | ₩51,760 | ₩51,787 | -0.24% | 1.7만 |
|---|
| 2026.02.02 | ₩51,814 | ₩51,934 | ₩51,814 | ₩51,934 | +0.23% | 1.2만 |
|---|
| 2026.01.30 | ₩51,841 | ₩51,894 | ₩51,774 | ₩51,787 | -0.10% | 4천 |
|---|
| 2026.01.29 | ₩51,747 | ₩51,787 | ₩51,747 | ₩51,787 | +0.08% | 3.4천 |
|---|
| 2026.01.28 | ₩51,800 | ₩51,818 | ₩51,747 | ₩51,818 | +0.03% | 5.1천 |
|---|
| 2026.01.27 | ₩51,800 | ₩51,894 | ₩51,800 | ₩51,894 | +0.18% | 900 |
|---|
| 2026.01.26 | ₩51,835 | ₩51,835 | ₩51,783 | ₩51,783 | -0.10% | 800 |
|---|
| 2026.01.23 | ₩51,800 | ₩51,800 | ₩51,760 | ₩51,760 | -0.08% | 4.9천 |
|---|
| 2026.01.22 | ₩51,747 | ₩51,854 | ₩51,720 | ₩51,854 | +0.21% | 1.4만 |
|---|
| 2026.01.21 | ₩51,680 | ₩51,723 | ₩51,680 | ₩51,700 | +0.04% | 4천 |
|---|
| 2026.01.20 | ₩51,640 | ₩51,640 | ₩51,547 | ₩51,562 | -0.15% | 900 |
|---|
| 2026.01.16 | ₩51,736 | ₩51,736 | ₩51,707 | ₩51,707 | -0.06% | 2.4천 |
|---|
| 2026.01.15 | ₩51,747 | ₩51,760 | ₩51,694 | ₩51,707 | -0.08% | 5.8천 |
|---|
| 2026.01.14 | ₩51,654 | ₩51,683 | ₩51,600 | ₩51,683 | +0.06% | 7.2천 |
|---|
| 2026.01.13 | ₩51,800 | ₩51,814 | ₩51,667 | ₩51,694 | -0.21% | 5천 |
|---|
| 2026.01.12 | ₩51,667 | ₩51,734 | ₩51,667 | ₩51,694 | +0.05% | 1.9천 |
|---|
| 2026.01.09 | ₩51,724 | ₩51,754 | ₩51,694 | ₩51,720 | -0.01% | 1.4천 |
|---|
| 2026.01.08 | ₩51,674 | ₩51,674 | ₩51,602 | ₩51,656 | -0.03% | 5.8천 |
|---|
| 2026.01.07 | ₩51,734 | ₩51,747 | ₩51,600 | ₩51,654 | -0.15% | 1.1만 |
|---|
| 2026.01.06 | ₩51,614 | ₩51,683 | ₩51,587 | ₩51,667 | +0.10% | 5.8천 |
|---|
| 2026.01.05 | ₩51,587 | ₩51,720 | ₩51,580 | ₩51,720 | +0.26% | 2.4만 |
|---|
| 2026.01.02 | ₩51,574 | ₩51,640 | ₩51,534 | ₩51,607 | +0.06% | 15.2만 |
|---|
| 2025.12.31 | ₩51,614 | ₩51,614 | ₩51,612 | ₩51,612 | -0.00% | 1.3천 |
|---|
| 2025.12.30 | ₩51,600 | ₩51,680 | ₩51,560 | ₩51,600 | 0.00% | 2.7천 |
|---|
| 2025.12.29 | ₩51,594 | ₩51,594 | ₩51,594 | ₩51,594 | 0.00% | 600 |
|---|
| 2025.12.26 | ₩51,666 | ₩51,666 | ₩51,574 | ₩51,580 | -0.17% | 1.6천 |
|---|
| 2025.12.24 | ₩51,587 | ₩51,587 | ₩51,507 | ₩51,547 | -0.08% | 1.3천 |
|---|
| 2025.12.23 | ₩51,587 | ₩51,594 | ₩51,453 | ₩51,520 | -0.13% | 1.9천 |
|---|
| 2025.12.22 | ₩51,416 | ₩51,494 | ₩51,416 | ₩51,494 | +0.15% | 3.5천 |
|---|
| 2025.12.19 | ₩51,280 | ₩51,494 | ₩51,280 | ₩51,413 | +0.26% | 2.3천 |
|---|
| 2025.12.18 | ₩51,373 | ₩51,373 | ₩51,280 | ₩51,313 | -0.12% | 1.5천 |
|---|
| 2025.12.17 | ₩51,313 | ₩51,313 | ₩51,241 | ₩51,241 | -0.14% | 200 |
|---|
| 2025.12.16 | ₩51,347 | ₩51,353 | ₩51,213 | ₩51,267 | -0.16% | 1.3만 |
|---|
| 2025.12.15 | ₩51,333 | ₩51,333 | ₩51,268 | ₩51,332 | -0.00% | 1.5천 |
|---|
| 2025.12.12 | ₩51,300 | ₩51,373 | ₩51,247 | ₩51,260 | -0.08% | 6.1천 |
|---|
| 2025.12.11 | ₩51,297 | ₩51,365 | ₩51,253 | ₩51,327 | +0.06% | 4.5천 |
|---|
| 2025.12.10 | ₩51,227 | ₩51,287 | ₩51,220 | ₩51,273 | +0.09% | 1.6천 |
|---|
| 2025.12.09 | ₩51,220 | ₩51,233 | ₩51,160 | ₩51,216 | -0.01% | 2.7천 |
|---|
| 2025.12.08 | ₩51,244 | ₩51,244 | ₩51,133 | ₩51,200 | -0.09% | 2.8천 |
|---|
| 2025.12.05 | ₩51,239 | ₩51,239 | ₩51,180 | ₩51,193 | -0.09% | 1.7천 |
|---|
| 2025.12.04 | ₩51,146 | ₩51,187 | ₩51,133 | ₩51,187 | +0.08% | 2.2만 |
|---|
| 2025.12.03 | ₩51,140 | ₩51,146 | ₩51,106 | ₩51,146 | +0.01% | 5.8만 |
|---|
| 2025.12.02 | ₩51,080 | ₩51,187 | ₩51,053 | ₩51,106 | +0.05% | 2.6만 |
|---|
| 2025.12.01 | ₩51,026 | ₩51,160 | ₩51,026 | ₩51,080 | +0.10% | 1.6만 |
|---|
| 2025.11.28 | ₩51,040 | ₩51,170 | ₩51,040 | ₩51,114 | +0.15% | 300 |
|---|
| 2025.11.26 | ₩51,000 | ₩51,106 | ₩50,960 | ₩51,000 | 0.00% | 2.9천 |
|---|
| 2025.11.25 | ₩50,773 | ₩50,946 | ₩50,773 | ₩50,946 | +0.34% | 2.3천 |
|---|
| 2025.11.24 | ₩50,866 | ₩50,866 | ₩50,706 | ₩50,846 | -0.04% | 3.9천 |
|---|
| 2025.11.21 | ₩50,514 | ₩50,679 | ₩50,492 | ₩50,629 | +0.23% | 2.8천 |
|---|
| 2025.11.20 | ₩50,786 | ₩50,920 | ₩50,444 | ₩50,444 | -0.67% | 3.9천 |
|---|
| 2025.11.19 | ₩50,585 | ₩50,686 | ₩50,573 | ₩50,633 | +0.09% | 8천 |
|---|
| 2025.11.18 | ₩50,546 | ₩50,657 | ₩50,533 | ₩50,605 | +0.12% | 500 |
|---|
| 2025.11.17 | ₩50,739 | ₩50,793 | ₩50,653 | ₩50,693 | -0.09% | 1.2천 |
|---|
| 2025.11.14 | ₩50,746 | ₩50,866 | ₩50,746 | ₩50,853 | +0.21% | 7.5천 |
|---|
| 2025.11.13 | ₩50,770 | ₩50,799 | ₩50,693 | ₩50,733 | -0.07% | 2.2천 |
|---|
| 2025.11.12 | ₩50,946 | ₩50,946 | ₩50,853 | ₩50,941 | -0.01% | 3.1천 |
|---|
| 2025.11.11 | ₩50,839 | ₩50,932 | ₩50,826 | ₩50,932 | +0.18% | 3.4천 |
|---|
| 2025.11.10 | ₩50,813 | ₩50,920 | ₩50,813 | ₩50,920 | +0.21% | 2.4천 |
|---|
| 2025.11.07 | ₩50,613 | ₩50,667 | ₩50,559 | ₩50,667 | +0.11% | 2.3만 |
|---|
| 2025.11.06 | ₩50,746 | ₩50,747 | ₩50,706 | ₩50,727 | -0.04% | 22.8만 |
|---|
| 2025.11.05 | ₩50,733 | ₩50,851 | ₩50,733 | ₩50,733 | 0.00% | 4.3천 |
|---|
| 2025.11.04 | ₩50,769 | ₩50,853 | ₩50,693 | ₩50,746 | -0.04% | 4.3천 |
|---|
| 2025.11.03 | ₩50,846 | ₩50,946 | ₩50,746 | ₩50,791 | -0.11% | 1만 |
|---|
| 2025.10.31 | ₩50,799 | ₩50,880 | ₩50,747 | ₩50,826 | +0.05% | 3.3천 |
|---|
| 2025.10.30 | ₩50,826 | ₩50,826 | ₩50,786 | ₩50,806 | -0.04% | 4.7천 |
|---|
| 2025.10.29 | ₩50,847 | ₩50,906 | ₩50,773 | ₩50,860 | +0.02% | 2.2만 |
|---|
| 2025.10.28 | ₩51,000 | ₩51,000 | ₩50,826 | ₩50,861 | -0.27% | 1.7만 |
|---|
| 2025.10.27 | ₩50,906 | ₩50,986 | ₩50,839 | ₩50,900 | -0.01% | 2.4천 |
|---|
| 2025.10.24 | ₩50,759 | ₩50,918 | ₩50,759 | ₩50,829 | +0.14% | 2.7천 |
|---|
| 2025.10.23 | ₩50,693 | ₩50,773 | ₩50,639 | ₩50,739 | +0.09% | 9.3천 |
|---|
| 2025.10.22 | ₩50,647 | ₩50,647 | ₩50,613 | ₩50,621 | -0.05% | 1.4천 |
|---|
| 2025.10.21 | ₩50,613 | ₩50,786 | ₩50,613 | ₩50,718 | +0.21% | 2천 |
|---|
| 2025.10.20 | ₩50,533 | ₩50,706 | ₩50,533 | ₩50,683 | +0.30% | 6.6천 |
|---|
| 2025.10.17 | ₩50,359 | ₩50,546 | ₩50,346 | ₩50,507 | +0.29% | 5.7천 |
|---|
| 2025.10.16 | ₩50,511 | ₩50,519 | ₩50,347 | ₩50,347 | -0.33% | 2.4천 |
|---|
| 2025.10.15 | ₩50,479 | ₩50,663 | ₩50,439 | ₩50,478 | -0.00% | 2.5천 |
|---|
| 2025.10.14 | ₩50,359 | ₩50,599 | ₩50,359 | ₩50,456 | +0.19% | 2.6천 |
|---|
| 2025.10.13 | ₩50,459 | ₩50,533 | ₩50,459 | ₩50,479 | +0.04% | 2.3천 |
|---|
| 2025.10.10 | ₩50,639 | ₩50,639 | ₩50,386 | ₩50,410 | -0.45% | 5.3천 |
|---|