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 | ₩57,635 | ₩57,782 | ₩57,635 | ₩57,735 | +0.17% | 1.4천 |
| 2026.10.08 | ₩57,668 | ₩57,715 | ₩57,595 | ₩57,631 | -0.06% | 1.2천 |
| 2026.10.07 | ₩57,742 | ₩57,742 | ₩57,635 | ₩57,662 | -0.14% | 3.7천 |
| 2026.10.06 | ₩57,688 | ₩57,755 | ₩57,688 | ₩57,695 | +0.01% | 1.5천 |
| 2026.10.05 | ₩57,568 | ₩57,615 | ₩57,568 | ₩57,615 | +0.08% | 1.5천 |
| 2026.10.02 | ₩57,608 | ₩57,608 | ₩57,475 | ₩57,555 | -0.09% | 3.2천 |
| 2026.10.01 | ₩57,408 | ₩57,501 | ₩57,361 | ₩57,501 | +0.16% | 3천 |
| 2026.09.30 | ₩57,461 | ₩57,515 | ₩57,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,435 |
| -0.05% |
| 5.3천 |
| 2026.09.29 | ₩57,461 | ₩57,461 | ₩57,428 | ₩57,428 | -0.06% | 600 |
|---|
| 2026.09.28 | ₩57,395 | ₩57,475 | ₩57,395 | ₩57,461 | +0.12% | 8.9천 |
|---|
| 2026.09.25 | ₩57,448 | ₩57,492 | ₩57,435 | ₩57,475 | +0.05% | 1.7천 |
|---|
| 2026.09.24 | ₩57,435 | ₩57,448 | ₩57,355 | ₩57,405 | -0.05% | 6.2천 |
|---|
| 2026.09.23 | ₩57,395 | ₩57,448 | ₩57,348 | ₩57,395 | 0.00% | 3.1천 |
|---|
| 2026.09.22 | ₩57,528 | ₩57,555 | ₩57,455 | ₩57,455 | -0.13% | 1.7천 |
|---|
| 2026.09.21 | ₩57,396 | ₩57,501 | ₩57,381 | ₩57,381 | -0.03% | 5.1천 |
|---|
| 2026.09.18 | ₩57,194 | ₩57,274 | ₩57,194 | ₩57,248 | +0.09% | 1.3천 |
|---|
| 2026.09.17 | ₩57,261 | ₩57,274 | ₩57,208 | ₩57,221 | -0.07% | 6.4천 |
|---|
| 2026.09.16 | ₩57,114 | ₩57,194 | ₩57,014 | ₩57,014 | -0.18% | 700 |
|---|
| 2026.09.15 | ₩57,101 | ₩57,181 | ₩57,047 | ₩57,047 | -0.09% | 1.2만 |
|---|
| 2026.09.14 | ₩57,034 | ₩57,181 | ₩57,034 | ₩57,136 | +0.18% | 200 |
|---|
| 2026.09.11 | ₩57,234 | ₩57,234 | ₩57,141 | ₩57,206 | -0.05% | 5.9천 |
|---|
| 2026.09.10 | ₩56,954 | ₩57,128 | ₩56,954 | ₩57,022 | +0.12% | 5.9천 |
|---|
| 2026.09.09 | ₩57,168 | ₩57,194 | ₩57,114 | ₩57,156 | -0.02% | 1.2만 |
|---|
| 2026.09.08 | ₩57,181 | ₩57,328 | ₩57,181 | ₩57,228 | +0.08% | 2.4천 |
|---|
| 2026.09.04 | ₩57,061 | ₩57,280 | ₩57,061 | ₩57,234 | +0.30% | 2.5천 |
|---|
| 2026.09.03 | ₩57,181 | ₩57,328 | ₩57,181 | ₩57,328 | +0.26% | 2.5천 |
|---|
| 2026.09.02 | ₩57,114 | ₩57,141 | ₩57,087 | ₩57,141 | +0.05% | 1.3천 |
|---|
| 2026.09.01 | ₩57,021 | ₩57,101 | ₩56,994 | ₩57,029 | +0.01% | 7.7천 |
|---|
| 2026.08.31 | ₩57,034 | ₩57,154 | ₩57,034 | ₩57,101 | +0.12% | 7.2천 |
|---|
| 2026.08.28 | ₩57,148 | ₩57,148 | ₩57,061 | ₩57,061 | -0.15% | 1.8천 |
|---|
| 2026.08.27 | ₩57,114 | ₩57,154 | ₩57,061 | ₩57,087 | -0.05% | 9.2만 |
|---|
| 2026.08.26 | ₩57,114 | ₩57,114 | ₩56,981 | ₩56,981 | -0.23% | 400 |
|---|
| 2026.08.25 | ₩56,927 | ₩57,034 | ₩56,927 | ₩56,954 | +0.05% | 800 |
|---|
| 2026.08.24 | ₩56,967 | ₩56,967 | ₩56,887 | ₩56,963 | -0.01% | 2.7천 |
|---|
| 2026.08.21 | ₩56,915 | ₩56,945 | ₩56,914 | ₩56,914 | -0.00% | 900 |
|---|
| 2026.08.20 | ₩56,954 | ₩56,954 | ₩56,834 | ₩56,834 | -0.21% | 6.6천 |
|---|
| 2026.08.19 | ₩56,901 | ₩56,994 | ₩56,901 | ₩56,947 | +0.08% | 1.2천 |
|---|
| 2026.08.18 | ₩56,901 | ₩56,949 | ₩56,881 | ₩56,881 | -0.04% | 1.4천 |
|---|
| 2026.08.17 | ₩57,101 | ₩57,101 | ₩56,927 | ₩56,962 | -0.24% | 5.5천 |
|---|
| 2026.08.14 | ₩57,114 | ₩57,114 | ₩56,949 | ₩57,021 | -0.16% | 7.6천 |
|---|
| 2026.08.13 | ₩57,007 | ₩57,075 | ₩57,002 | ₩57,002 | -0.01% | 2.3천 |
|---|
| 2026.08.12 | ₩56,947 | ₩57,021 | ₩56,874 | ₩56,874 | -0.13% | 4.8천 |
|---|
| 2026.08.11 | ₩56,874 | ₩56,887 | ₩56,820 | ₩56,874 | 0.00% | 1.6천 |
|---|
| 2026.08.10 | ₩56,907 | ₩56,967 | ₩56,887 | ₩56,887 | -0.04% | 2.8천 |
|---|
| 2026.08.07 | ₩56,847 | ₩56,962 | ₩56,820 | ₩56,860 | +0.02% | 2.8천 |
|---|
| 2026.08.06 | ₩56,834 | ₩56,834 | ₩56,754 | ₩56,774 | -0.11% | 1.8만 |
|---|
| 2026.08.05 | ₩56,727 | ₩56,847 | ₩56,727 | ₩56,838 | +0.20% | 2.9만 |
|---|
| 2026.08.04 | ₩56,687 | ₩56,820 | ₩56,674 | ₩56,790 | +0.18% | 6.4천 |
|---|
| 2026.08.03 | ₩56,567 | ₩56,660 | ₩56,553 | ₩56,600 | +0.06% | 2.9천 |
|---|
| 2026.07.31 | ₩56,246 | ₩56,432 | ₩56,139 | ₩56,432 | +0.33% | 2.5천 |
|---|
| 2026.07.30 | ₩56,153 | ₩56,286 | ₩56,153 | ₩56,257 | +0.19% | 1.9천 |
|---|
| 2026.07.29 | ₩56,113 | ₩56,206 | ₩55,943 | ₩55,943 | -0.30% | 1.1만 |
|---|
| 2026.07.28 | ₩56,113 | ₩56,233 | ₩56,113 | ₩56,113 | 0.00% | 6.3천 |
|---|
| 2026.07.27 | ₩56,033 | ₩56,126 | ₩56,033 | ₩56,126 | +0.17% | 900 |
|---|
| 2026.07.24 | ₩56,019 | ₩56,147 | ₩56,006 | ₩56,054 | +0.06% | 2.5천 |
|---|
| 2026.07.23 | ₩56,006 | ₩56,043 | ₩55,939 | ₩55,974 | -0.06% | 2천 |
|---|
| 2026.07.22 | ₩56,206 | ₩56,248 | ₩56,193 | ₩56,193 | -0.02% | 1만 |
|---|
| 2026.07.21 | ₩56,186 | ₩56,326 | ₩56,166 | ₩56,246 | +0.11% | 5.1천 |
|---|
| 2026.07.20 | ₩56,139 | ₩56,179 | ₩56,085 | ₩56,085 | -0.10% | 3.4천 |
|---|
| 2026.07.17 | ₩56,138 | ₩56,153 | ₩56,006 | ₩56,006 | -0.24% | 1.3천 |
|---|
| 2026.07.16 | ₩56,280 | ₩56,280 | ₩56,193 | ₩56,229 | -0.09% | 2천 |
|---|
| 2026.07.15 | ₩56,219 | ₩56,320 | ₩56,219 | ₩56,320 | +0.18% | 3천 |
|---|
| 2026.07.14 | ₩56,300 | ₩56,300 | ₩56,179 | ₩56,246 | -0.09% | 5.1천 |
|---|
| 2026.07.13 | ₩56,153 | ₩56,246 | ₩56,099 | ₩56,126 | -0.05% | 1.2만 |
|---|
| 2026.07.10 | ₩56,141 | ₩56,300 | ₩56,139 | ₩56,285 | +0.26% | 1.3만 |
|---|
| 2026.07.09 | ₩56,033 | ₩56,273 | ₩56,033 | ₩56,166 | +0.24% | 2.8천 |
|---|
| 2026.07.08 | ₩56,023 | ₩56,059 | ₩56,023 | ₩56,059 | +0.06% | 700 |
|---|
| 2026.07.07 | ₩56,062 | ₩56,166 | ₩56,062 | ₩56,093 | +0.05% | 1.1만 |
|---|
| 2026.07.06 | ₩56,179 | ₩56,179 | ₩56,099 | ₩56,166 | -0.02% | 3.6천 |
|---|
| 2026.07.02 | ₩56,006 | ₩56,033 | ₩55,926 | ₩56,029 | +0.04% | 5.4천 |
|---|
| 2026.07.01 | ₩56,086 | ₩56,097 | ₩56,011 | ₩56,011 | -0.13% | 1.1천 |
|---|
| 2026.06.30 | ₩55,999 | ₩56,058 | ₩55,992 | ₩56,014 | +0.03% | 1.6천 |
|---|
| 2026.06.29 | ₩55,806 | ₩55,872 | ₩55,712 | ₩55,838 | +0.06% | 2.4천 |
|---|
| 2026.06.26 | ₩55,432 | ₩55,651 | ₩55,418 | ₩55,651 | +0.40% | 7.5천 |
|---|
| 2026.06.25 | ₩55,512 | ₩55,685 | ₩55,512 | ₩55,538 | +0.05% | 1.1만 |
|---|
| 2026.06.24 | ₩55,525 | ₩55,671 | ₩55,485 | ₩55,525 | 0.00% | 4.2천 |
|---|
| 2026.06.23 | ₩55,565 | ₩55,659 | ₩55,552 | ₩55,552 | -0.02% | 2.9천 |
|---|
| 2026.06.22 | ₩55,802 | ₩55,802 | ₩55,745 | ₩55,759 | -0.08% | 3.8천 |
|---|
| 2026.06.18 | ₩55,725 | ₩55,859 | ₩55,712 | ₩55,752 | +0.05% | 1.1만 |
|---|
| 2026.06.17 | ₩55,879 | ₩55,926 | ₩55,599 | ₩55,604 | -0.49% | 1.2만 |
|---|
| 2026.06.16 | ₩55,859 | ₩55,912 | ₩55,819 | ₩55,890 | +0.05% | 5.9천 |
|---|
| 2026.06.15 | ₩55,966 | ₩55,979 | ₩55,874 | ₩55,919 | -0.08% | 1만 |
|---|
| 2026.06.12 | ₩55,445 | ₩55,699 | ₩55,445 | ₩55,623 | +0.32% | 3.2천 |
|---|
| 2026.06.11 | ₩55,231 | ₩55,565 | ₩55,151 | ₩55,528 | +0.54% | 1.1만 |
|---|
| 2026.06.10 | ₩55,460 | ₩55,460 | ₩55,214 | ₩55,214 | -0.44% | 5.9천 |
|---|
| 2026.06.09 | ₩55,538 | ₩55,538 | ₩55,191 | ₩55,469 | -0.13% | 5.3천 |
|---|
| 2026.06.08 | ₩55,619 | ₩55,672 | ₩55,498 | ₩55,572 | -0.08% | 5.8천 |
|---|
| 2026.06.05 | ₩55,719 | ₩55,752 | ₩55,352 | ₩55,458 | -0.47% | 1.2만 |
|---|
| 2026.06.04 | ₩55,779 | ₩55,952 | ₩55,779 | ₩55,939 | +0.29% | 1.2만 |
|---|
| 2026.06.03 | ₩55,839 | ₩55,839 | ₩55,787 | ₩55,787 | -0.09% | 1천 |
|---|
| 2026.06.02 | ₩55,899 | ₩55,926 | ₩55,846 | ₩55,892 | -0.01% | 9.8천 |
|---|
| 2026.06.01 | ₩55,899 | ₩55,939 | ₩55,872 | ₩55,887 | -0.02% | 5.7천 |
|---|
| 2026.05.29 | ₩55,794 | ₩55,872 | ₩55,779 | ₩55,872 | +0.14% | 1.5만 |
|---|
| 2026.05.28 | ₩55,712 | ₩55,859 | ₩55,685 | ₩55,779 | +0.12% | 8.9천 |
|---|
| 2026.05.27 | ₩55,665 | ₩55,792 | ₩55,655 | ₩55,699 | +0.06% | 3.6천 |
|---|
| 2026.05.26 | ₩55,645 | ₩55,712 | ₩55,645 | ₩55,683 | +0.07% | 3.9천 |
|---|
| 2026.05.22 | ₩55,625 | ₩55,625 | ₩55,593 | ₩55,593 | -0.06% | 500 |
|---|
| 2026.05.21 | ₩55,398 | ₩55,579 | ₩55,398 | ₩55,544 | +0.26% | 1.1만 |
|---|
| 2026.05.20 | ₩55,378 | ₩55,472 | ₩55,325 | ₩55,458 | +0.14% | 1.6만 |
|---|
| 2026.05.19 | ₩55,311 | ₩55,345 | ₩55,191 | ₩55,298 | -0.02% | 7.4천 |
|---|
| 2026.05.18 | ₩55,385 | ₩55,430 | ₩55,290 | ₩55,339 | -0.08% | 7.2천 |
|---|
| 2026.05.15 | ₩55,298 | ₩55,378 | ₩55,285 | ₩55,298 | 0.00% | 1.4만 |
|---|
| 2026.05.14 | ₩55,365 | ₩55,485 | ₩55,365 | ₩55,425 | +0.11% | 1.2만 |
|---|
| 2026.05.13 | ₩55,245 | ₩55,365 | ₩55,245 | ₩55,305 | +0.11% | 8.3천 |
|---|
| 2026.05.12 | ₩55,124 | ₩55,265 | ₩55,124 | ₩55,262 | +0.25% | 3.1천 |
|---|
| 2026.05.11 | ₩55,298 | ₩55,405 | ₩55,258 | ₩55,273 | -0.05% | 3.2천 |
|---|
| 2026.05.08 | ₩55,245 | ₩55,291 | ₩55,245 | ₩55,291 | +0.08% | 2천 |
|---|
| 2026.05.07 | ₩55,365 | ₩55,365 | ₩55,151 | ₩55,185 | -0.33% | 5.2천 |
|---|
| 2026.05.06 | ₩55,151 | ₩55,271 | ₩55,151 | ₩55,178 | +0.05% | 4.5천 |
|---|
| 2026.05.05 | ₩55,071 | ₩55,084 | ₩54,924 | ₩55,083 | +0.02% | 1.5만 |
|---|
| 2026.05.04 | ₩54,938 | ₩55,071 | ₩54,751 | ₩54,861 | -0.14% | 3.3만 |
|---|
| 2026.05.01 | ₩55,084 | ₩55,084 | ₩54,951 | ₩54,987 | -0.18% | 1.1만 |
|---|
| 2026.04.30 | ₩54,764 | ₩54,991 | ₩54,684 | ₩54,944 | +0.33% | 7.9천 |
|---|
| 2026.04.29 | ₩54,724 | ₩54,724 | ₩54,617 | ₩54,666 | -0.10% | 3.9천 |
|---|
| 2026.04.28 | ₩54,751 | ₩54,751 | ₩54,577 | ₩54,657 | -0.17% | 1.3만 |
|---|
| 2026.04.27 | ₩54,711 | ₩54,791 | ₩54,684 | ₩54,768 | +0.10% | 1.1만 |
|---|
| 2026.04.24 | ₩54,737 | ₩54,777 | ₩54,724 | ₩54,764 | +0.05% | 4.3천 |
|---|
| 2026.04.23 | ₩54,604 | ₩54,670 | ₩54,443 | ₩54,564 | -0.07% | 1.4만 |
|---|
| 2026.04.22 | ₩54,565 | ₩54,677 | ₩54,565 | ₩54,677 | +0.21% | 1.1만 |
|---|
| 2026.04.21 | ₩54,550 | ₩54,550 | ₩54,443 | ₩54,450 | -0.18% | 4.1천 |
|---|
| 2026.04.20 | ₩54,684 | ₩54,684 | ₩54,470 | ₩54,562 | -0.22% | 6.4천 |
|---|
| 2026.04.17 | ₩54,604 | ₩54,711 | ₩54,577 | ₩54,648 | +0.08% | 3.4천 |
|---|
| 2026.04.16 | ₩54,443 | ₩54,443 | ₩54,330 | ₩54,390 | -0.10% | 4.5천 |
|---|
| 2026.04.15 | ₩54,283 | ₩54,390 | ₩54,218 | ₩54,343 | +0.11% | 2.7천 |
|---|
| 2026.04.14 | ₩54,190 | ₩54,256 | ₩54,148 | ₩54,218 | +0.05% | 1.5만 |
|---|
| 2026.04.13 | ₩53,736 | ₩54,003 | ₩53,669 | ₩53,972 | +0.44% | 5만 |
|---|
| 2026.04.10 | ₩53,802 | ₩53,856 | ₩53,642 | ₩53,642 | -0.30% | 4천 |
|---|
| 2026.04.09 | ₩53,535 | ₩53,816 | ₩53,495 | ₩53,765 | +0.43% | 3.7만 |
|---|
| 2026.04.08 | ₩53,402 | ₩53,575 | ₩53,402 | ₩53,549 | +0.28% | 2.6만 |
|---|
| 2026.04.07 | ₩52,694 | ₩52,774 | ₩52,427 | ₩52,694 | 0.00% | 7.3만 |
|---|
| 2026.04.06 | ₩52,641 | ₩52,828 | ₩52,587 | ₩52,828 | +0.36% | 8.4만 |
|---|
| 2026.04.02 | ₩52,293 | ₩52,721 | ₩52,040 | ₩52,721 | +0.82% | 6.8만 |
|---|
| 2026.04.01 | ₩52,414 | ₩52,801 | ₩52,224 | ₩52,627 | +0.41% | 8.3만 |
|---|
| 2026.03.31 | ₩52,360 | ₩52,360 | ₩52,187 | ₩52,272 | -0.17% | 8.5천 |
|---|
| 2026.03.30 | ₩52,307 | ₩52,387 | ₩52,267 | ₩52,334 | +0.05% | 1.4만 |
|---|
| 2026.03.27 | ₩52,280 | ₩52,334 | ₩52,280 | ₩52,307 | +0.05% | 1.2만 |
|---|
| 2026.03.26 | ₩52,240 | ₩52,347 | ₩52,227 | ₩52,247 | +0.01% | 2.4만 |
|---|
| 2026.03.25 | ₩52,267 | ₩52,267 | ₩52,204 | ₩52,267 | 0.00% | 3.3천 |
|---|
| 2026.03.24 | ₩52,187 | ₩52,307 | ₩52,187 | ₩52,232 | +0.09% | 1.2만 |
|---|
| 2026.03.23 | ₩52,240 | ₩52,240 | ₩52,173 | ₩52,223 | -0.03% | 5.9천 |
|---|
| 2026.03.20 | ₩52,121 | ₩52,147 | ₩52,107 | ₩52,147 | +0.05% | 2.2천 |
|---|
| 2026.03.19 | ₩52,153 | ₩52,240 | ₩52,093 | ₩52,180 | +0.05% | 6천 |
|---|
| 2026.03.18 | ₩52,147 | ₩52,180 | ₩52,093 | ₩52,160 | +0.03% | 1.1만 |
|---|
| 2026.03.17 | ₩52,168 | ₩52,180 | ₩52,160 | ₩52,180 | +0.02% | 1.3천 |
|---|
| 2026.03.16 | ₩52,120 | ₩52,180 | ₩52,093 | ₩52,180 | +0.12% | 4천 |
|---|
| 2026.03.13 | ₩52,240 | ₩52,240 | ₩51,986 | ₩52,073 | -0.32% | 2천 |
|---|
| 2026.03.12 | ₩52,013 | ₩52,066 | ₩51,973 | ₩52,066 | +0.10% | 7.6천 |
|---|
| 2026.03.11 | ₩52,066 | ₩52,127 | ₩52,026 | ₩52,107 | +0.08% | 6.3천 |
|---|
| 2026.03.10 | ₩52,040 | ₩52,127 | ₩52,040 | ₩52,093 | +0.10% | 2.5천 |
|---|
| 2026.03.09 | ₩51,839 | ₩52,082 | ₩51,839 | ₩52,082 | +0.47% | 1.1천 |
|---|
| 2026.03.06 | ₩51,946 | ₩52,006 | ₩51,933 | ₩51,936 | -0.02% | 2.2천 |
|---|
| 2026.03.05 | ₩52,107 | ₩52,107 | ₩52,026 | ₩52,033 | -0.14% | 1.2천 |
|---|
| 2026.03.04 | ₩52,107 | ₩52,107 | ₩52,053 | ₩52,065 | -0.08% | 6.5천 |
|---|
| 2026.03.03 | ₩51,880 | ₩52,000 | ₩51,839 | ₩52,000 | +0.23% | 2.3천 |
|---|
| 2026.03.02 | ₩52,066 | ₩52,066 | ₩52,013 | ₩52,061 | -0.01% | 1.5천 |
|---|
| 2026.02.27 | ₩52,018 | ₩52,080 | ₩52,000 | ₩52,000 | -0.04% | 6.2천 |
|---|
| 2026.02.26 | ₩52,040 | ₩52,053 | ₩52,026 | ₩52,053 | +0.03% | 6천 |
|---|
| 2026.02.25 | ₩52,026 | ₩52,080 | ₩52,026 | ₩52,053 | +0.05% | 2.2천 |
|---|
| 2026.02.24 | ₩52,026 | ₩52,026 | ₩51,986 | ₩52,020 | -0.01% | 2.5천 |
|---|
| 2026.02.23 | ₩51,960 | ₩51,960 | ₩51,906 | ₩51,906 | -0.10% | 1천 |
|---|
| 2026.02.20 | ₩51,973 | ₩51,993 | ₩51,960 | ₩51,986 | +0.03% | 8.3천 |
|---|
| 2026.02.19 | ₩51,926 | ₩51,926 | ₩51,906 | ₩51,920 | -0.01% | 2.4천 |
|---|
| 2026.02.18 | ₩52,080 | ₩52,080 | ₩51,920 | ₩51,926 | -0.29% | 2.1천 |
|---|
| 2026.02.17 | ₩51,873 | ₩51,936 | ₩51,873 | ₩51,913 | +0.08% | 1.2천 |
|---|
| 2026.02.13 | ₩51,920 | ₩51,933 | ₩51,813 | ₩51,859 | -0.12% | 3.7만 |
|---|
| 2026.02.12 | ₩51,932 | ₩51,932 | ₩51,847 | ₩51,847 | -0.16% | 1.2만 |
|---|
| 2026.02.11 | ₩51,926 | ₩51,953 | ₩51,894 | ₩51,926 | 0.00% | 2천 |
|---|
| 2026.02.10 | ₩51,973 | ₩51,992 | ₩51,933 | ₩51,992 | +0.04% | 1.1천 |
|---|
| 2026.02.09 | ₩51,920 | ₩51,953 | ₩51,914 | ₩51,914 | -0.01% | 1.9천 |
|---|
| 2026.02.06 | ₩51,839 | ₩51,933 | ₩51,839 | ₩51,886 | +0.09% | 1.6만 |
|---|
| 2026.02.05 | ₩51,773 | ₩51,779 | ₩51,719 | ₩51,719 | -0.10% | 4.7천 |
|---|
| 2026.02.04 | ₩51,873 | ₩51,960 | ₩51,786 | ₩51,786 | -0.17% | 4.6천 |
|---|
| 2026.02.03 | ₩51,940 | ₩51,940 | ₩51,786 | ₩51,813 | -0.24% | 1.7만 |
|---|
| 2026.02.02 | ₩51,839 | ₩51,960 | ₩51,839 | ₩51,960 | +0.23% | 1.2만 |
|---|
| 2026.01.30 | ₩51,866 | ₩51,920 | ₩51,799 | ₩51,813 | -0.10% | 4천 |
|---|
| 2026.01.29 | ₩51,773 | ₩51,813 | ₩51,773 | ₩51,813 | +0.08% | 3.4천 |
|---|
| 2026.01.28 | ₩51,826 | ₩51,843 | ₩51,773 | ₩51,843 | +0.03% | 5.1천 |
|---|
| 2026.01.27 | ₩51,826 | ₩51,920 | ₩51,826 | ₩51,920 | +0.18% | 900 |
|---|
| 2026.01.26 | ₩51,861 | ₩51,861 | ₩51,809 | ₩51,809 | -0.10% | 800 |
|---|
| 2026.01.23 | ₩51,826 | ₩51,826 | ₩51,786 | ₩51,786 | -0.08% | 4.9천 |
|---|
| 2026.01.22 | ₩51,773 | ₩51,880 | ₩51,746 | ₩51,880 | +0.21% | 1.4만 |
|---|
| 2026.01.21 | ₩51,706 | ₩51,749 | ₩51,706 | ₩51,726 | +0.04% | 4천 |
|---|
| 2026.01.20 | ₩51,666 | ₩51,666 | ₩51,572 | ₩51,587 | -0.15% | 900 |
|---|
| 2026.01.16 | ₩51,762 | ₩51,762 | ₩51,733 | ₩51,733 | -0.06% | 2.4천 |
|---|
| 2026.01.15 | ₩51,773 | ₩51,786 | ₩51,719 | ₩51,733 | -0.08% | 5.8천 |
|---|
| 2026.01.14 | ₩51,679 | ₩51,709 | ₩51,626 | ₩51,709 | +0.06% | 7.2천 |
|---|
| 2026.01.13 | ₩51,826 | ₩51,839 | ₩51,693 | ₩51,719 | -0.21% | 5천 |
|---|
| 2026.01.12 | ₩51,693 | ₩51,759 | ₩51,693 | ₩51,719 | +0.05% | 1.9천 |
|---|
| 2026.01.09 | ₩51,750 | ₩51,779 | ₩51,719 | ₩51,746 | -0.01% | 1.4천 |
|---|
| 2026.01.08 | ₩51,699 | ₩51,699 | ₩51,627 | ₩51,682 | -0.03% | 5.8천 |
|---|
| 2026.01.07 | ₩51,759 | ₩51,773 | ₩51,626 | ₩51,679 | -0.15% | 1.1만 |
|---|
| 2026.01.06 | ₩51,639 | ₩51,709 | ₩51,612 | ₩51,693 | +0.10% | 5.8천 |
|---|
| 2026.01.05 | ₩51,612 | ₩51,746 | ₩51,606 | ₩51,746 | +0.26% | 2.4만 |
|---|
| 2026.01.02 | ₩51,599 | ₩51,666 | ₩51,559 | ₩51,632 | +0.06% | 15.2만 |
|---|
| 2025.12.31 | ₩51,639 | ₩51,639 | ₩51,638 | ₩51,638 | -0.00% | 1.3천 |
|---|
| 2025.12.30 | ₩51,626 | ₩51,706 | ₩51,586 | ₩51,626 | 0.00% | 2.7천 |
|---|
| 2025.12.29 | ₩51,619 | ₩51,619 | ₩51,619 | ₩51,619 | 0.00% | 600 |
|---|
| 2025.12.26 | ₩51,691 | ₩51,691 | ₩51,599 | ₩51,606 | -0.17% | 1.6천 |
|---|
| 2025.12.24 | ₩51,612 | ₩51,612 | ₩51,532 | ₩51,572 | -0.08% | 1.3천 |
|---|
| 2025.12.23 | ₩51,612 | ₩51,619 | ₩51,479 | ₩51,546 | -0.13% | 1.9천 |
|---|
| 2025.12.22 | ₩51,442 | ₩51,519 | ₩51,442 | ₩51,519 | +0.15% | 3.5천 |
|---|
| 2025.12.19 | ₩51,305 | ₩51,519 | ₩51,305 | ₩51,439 | +0.26% | 2.3천 |
|---|
| 2025.12.18 | ₩51,399 | ₩51,399 | ₩51,305 | ₩51,339 | -0.12% | 1.5천 |
|---|
| 2025.12.17 | ₩51,339 | ₩51,339 | ₩51,267 | ₩51,267 | -0.14% | 200 |
|---|
| 2025.12.16 | ₩51,372 | ₩51,379 | ₩51,239 | ₩51,292 | -0.16% | 1.3만 |
|---|
| 2025.12.15 | ₩51,359 | ₩51,359 | ₩51,293 | ₩51,357 | -0.00% | 1.5천 |
|---|
| 2025.12.12 | ₩51,325 | ₩51,399 | ₩51,272 | ₩51,285 | -0.08% | 6.1천 |
|---|
| 2025.12.11 | ₩51,323 | ₩51,391 | ₩51,279 | ₩51,352 | +0.06% | 4.5천 |
|---|
| 2025.12.10 | ₩51,252 | ₩51,312 | ₩51,245 | ₩51,299 | +0.09% | 1.6천 |
|---|
| 2025.12.09 | ₩51,245 | ₩51,259 | ₩51,185 | ₩51,241 | -0.01% | 2.7천 |
|---|
| 2025.12.08 | ₩51,269 | ₩51,269 | ₩51,158 | ₩51,225 | -0.09% | 2.8천 |
|---|
| 2025.12.05 | ₩51,264 | ₩51,264 | ₩51,205 | ₩51,218 | -0.09% | 1.7천 |
|---|
| 2025.12.04 | ₩51,172 | ₩51,212 | ₩51,158 | ₩51,212 | +0.08% | 2.2만 |
|---|
| 2025.12.03 | ₩51,165 | ₩51,172 | ₩51,132 | ₩51,172 | +0.01% | 5.8만 |
|---|
| 2025.12.02 | ₩51,105 | ₩51,212 | ₩51,078 | ₩51,132 | +0.05% | 2.6만 |
|---|
| 2025.12.01 | ₩51,052 | ₩51,185 | ₩51,052 | ₩51,105 | +0.10% | 1.6만 |
|---|
| 2025.11.28 | ₩51,065 | ₩51,196 | ₩51,065 | ₩51,140 | +0.15% | 300 |
|---|
| 2025.11.26 | ₩51,025 | ₩51,132 | ₩50,985 | ₩51,025 | 0.00% | 2.9천 |
|---|
| 2025.11.25 | ₩50,798 | ₩50,971 | ₩50,798 | ₩50,971 | +0.34% | 2.3천 |
|---|
| 2025.11.24 | ₩50,891 | ₩50,891 | ₩50,731 | ₩50,871 | -0.04% | 3.9천 |
|---|
| 2025.11.21 | ₩50,539 | ₩50,704 | ₩50,517 | ₩50,654 | +0.23% | 2.8천 |
|---|
| 2025.11.20 | ₩50,811 | ₩50,945 | ₩50,469 | ₩50,469 | -0.67% | 3.9천 |
|---|
| 2025.11.19 | ₩50,610 | ₩50,711 | ₩50,598 | ₩50,658 | +0.09% | 8천 |
|---|
| 2025.11.18 | ₩50,571 | ₩50,682 | ₩50,557 | ₩50,630 | +0.12% | 500 |
|---|
| 2025.11.17 | ₩50,764 | ₩50,818 | ₩50,678 | ₩50,718 | -0.09% | 1.2천 |
|---|
| 2025.11.14 | ₩50,771 | ₩50,891 | ₩50,771 | ₩50,878 | +0.21% | 7.5천 |
|---|
| 2025.11.13 | ₩50,795 | ₩50,825 | ₩50,718 | ₩50,758 | -0.07% | 2.2천 |
|---|
| 2025.11.12 | ₩50,971 | ₩50,971 | ₩50,878 | ₩50,966 | -0.01% | 3.1천 |
|---|
| 2025.11.11 | ₩50,865 | ₩50,957 | ₩50,851 | ₩50,957 | +0.18% | 3.4천 |
|---|
| 2025.11.10 | ₩50,838 | ₩50,945 | ₩50,838 | ₩50,945 | +0.21% | 2.4천 |
|---|
| 2025.11.07 | ₩50,638 | ₩50,692 | ₩50,584 | ₩50,692 | +0.11% | 2.3만 |
|---|
| 2025.11.06 | ₩50,771 | ₩50,772 | ₩50,731 | ₩50,752 | -0.04% | 22.8만 |
|---|
| 2025.11.05 | ₩50,758 | ₩50,877 | ₩50,758 | ₩50,758 | 0.00% | 4.3천 |
|---|
| 2025.11.04 | ₩50,794 | ₩50,878 | ₩50,718 | ₩50,771 | -0.04% | 4.3천 |
|---|
| 2025.11.03 | ₩50,871 | ₩50,971 | ₩50,771 | ₩50,817 | -0.11% | 1만 |
|---|
| 2025.10.31 | ₩50,825 | ₩50,905 | ₩50,772 | ₩50,851 | +0.05% | 3.3천 |
|---|
| 2025.10.30 | ₩50,851 | ₩50,851 | ₩50,811 | ₩50,831 | -0.04% | 4.7천 |
|---|
| 2025.10.29 | ₩50,873 | ₩50,931 | ₩50,798 | ₩50,885 | +0.02% | 2.2만 |
|---|
| 2025.10.28 | ₩51,025 | ₩51,025 | ₩50,851 | ₩50,886 | -0.27% | 1.7만 |
|---|
| 2025.10.27 | ₩50,931 | ₩51,012 | ₩50,865 | ₩50,925 | -0.01% | 2.4천 |
|---|
| 2025.10.24 | ₩50,784 | ₩50,943 | ₩50,784 | ₩50,854 | +0.14% | 2.7천 |
|---|
| 2025.10.23 | ₩50,718 | ₩50,798 | ₩50,664 | ₩50,764 | +0.09% | 9.3천 |
|---|
| 2025.10.22 | ₩50,672 | ₩50,672 | ₩50,638 | ₩50,646 | -0.05% | 1.4천 |
|---|
| 2025.10.21 | ₩50,638 | ₩50,811 | ₩50,638 | ₩50,743 | +0.21% | 2천 |
|---|
| 2025.10.20 | ₩50,557 | ₩50,731 | ₩50,557 | ₩50,708 | +0.30% | 6.6천 |
|---|
| 2025.10.17 | ₩50,384 | ₩50,571 | ₩50,371 | ₩50,532 | +0.29% | 5.7천 |
|---|
| 2025.10.16 | ₩50,536 | ₩50,544 | ₩50,372 | ₩50,372 | -0.33% | 2.4천 |
|---|
| 2025.10.15 | ₩50,504 | ₩50,688 | ₩50,464 | ₩50,503 | -0.00% | 2.5천 |
|---|
| 2025.10.14 | ₩50,384 | ₩50,624 | ₩50,384 | ₩50,481 | +0.19% | 2.6천 |
|---|
| 2025.10.13 | ₩50,484 | ₩50,557 | ₩50,484 | ₩50,504 | +0.04% | 2.3천 |
|---|
| 2025.10.10 | ₩50,664 | ₩50,664 | ₩50,411 | ₩50,435 | -0.45% | 5.3천 |
|---|