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 | ₩57,713 | ₩57,860 | ₩57,713 | ₩57,813 | +0.17% | 1.4천 |
| 2026.10.08 | ₩57,746 | ₩57,793 | ₩57,673 | ₩57,709 | -0.06% | 1.2천 |
| 2026.10.07 | ₩57,820 | ₩57,820 | ₩57,713 | ₩57,739 | -0.14% | 3.7천 |
| 2026.10.06 | ₩57,766 | ₩57,833 | ₩57,766 | ₩57,773 | +0.01% | 1.5천 |
| 2026.10.05 | ₩57,646 | ₩57,693 | ₩57,646 | ₩57,693 | +0.08% | 1.5천 |
| 2026.10.02 | ₩57,686 | ₩57,686 | ₩57,552 | ₩57,632 | -0.09% | 3.2천 |
| 2026.10.01 | ₩57,485 | ₩57,579 | ₩57,439 | ₩57,579 | +0.16% | 3천 |
| 2026.09.30 | ₩57,539 | ₩57,592 | ₩57,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,512 |
| -0.05% |
| 5.3천 |
| 2026.09.29 | ₩57,539 | ₩57,539 | ₩57,505 | ₩57,505 | -0.06% | 600 |
|---|
| 2026.09.28 | ₩57,472 | ₩57,552 | ₩57,472 | ₩57,539 | +0.12% | 8.9천 |
|---|
| 2026.09.25 | ₩57,525 | ₩57,570 | ₩57,512 | ₩57,552 | +0.05% | 1.7천 |
|---|
| 2026.09.24 | ₩57,512 | ₩57,525 | ₩57,432 | ₩57,483 | -0.05% | 6.2천 |
|---|
| 2026.09.23 | ₩57,472 | ₩57,525 | ₩57,425 | ₩57,472 | 0.00% | 3.1천 |
|---|
| 2026.09.22 | ₩57,606 | ₩57,632 | ₩57,532 | ₩57,532 | -0.13% | 1.7천 |
|---|
| 2026.09.21 | ₩57,473 | ₩57,579 | ₩57,459 | ₩57,459 | -0.03% | 5.1천 |
|---|
| 2026.09.18 | ₩57,271 | ₩57,352 | ₩57,271 | ₩57,325 | +0.09% | 1.3천 |
|---|
| 2026.09.17 | ₩57,338 | ₩57,352 | ₩57,285 | ₩57,298 | -0.07% | 6.4천 |
|---|
| 2026.09.16 | ₩57,191 | ₩57,271 | ₩57,091 | ₩57,091 | -0.18% | 700 |
|---|
| 2026.09.15 | ₩57,178 | ₩57,258 | ₩57,124 | ₩57,124 | -0.09% | 1.2만 |
|---|
| 2026.09.14 | ₩57,111 | ₩57,258 | ₩57,111 | ₩57,213 | +0.18% | 200 |
|---|
| 2026.09.11 | ₩57,312 | ₩57,312 | ₩57,218 | ₩57,283 | -0.05% | 5.9천 |
|---|
| 2026.09.10 | ₩57,031 | ₩57,205 | ₩57,031 | ₩57,099 | +0.12% | 5.9천 |
|---|
| 2026.09.09 | ₩57,245 | ₩57,271 | ₩57,191 | ₩57,233 | -0.02% | 1.2만 |
|---|
| 2026.09.08 | ₩57,258 | ₩57,405 | ₩57,258 | ₩57,305 | +0.08% | 2.4천 |
|---|
| 2026.09.04 | ₩57,138 | ₩57,357 | ₩57,138 | ₩57,312 | +0.30% | 2.5천 |
|---|
| 2026.09.03 | ₩57,258 | ₩57,405 | ₩57,258 | ₩57,405 | +0.26% | 2.5천 |
|---|
| 2026.09.02 | ₩57,191 | ₩57,218 | ₩57,164 | ₩57,218 | +0.05% | 1.3천 |
|---|
| 2026.09.01 | ₩57,098 | ₩57,178 | ₩57,071 | ₩57,106 | +0.01% | 7.7천 |
|---|
| 2026.08.31 | ₩57,111 | ₩57,231 | ₩57,111 | ₩57,178 | +0.12% | 7.2천 |
|---|
| 2026.08.28 | ₩57,225 | ₩57,225 | ₩57,138 | ₩57,138 | -0.15% | 1.8천 |
|---|
| 2026.08.27 | ₩57,191 | ₩57,231 | ₩57,138 | ₩57,164 | -0.05% | 9.2만 |
|---|
| 2026.08.26 | ₩57,191 | ₩57,191 | ₩57,057 | ₩57,057 | -0.23% | 400 |
|---|
| 2026.08.25 | ₩57,004 | ₩57,111 | ₩57,004 | ₩57,031 | +0.05% | 800 |
|---|
| 2026.08.24 | ₩57,044 | ₩57,044 | ₩56,964 | ₩57,040 | -0.01% | 2.7천 |
|---|
| 2026.08.21 | ₩56,992 | ₩57,021 | ₩56,991 | ₩56,991 | -0.00% | 900 |
|---|
| 2026.08.20 | ₩57,031 | ₩57,031 | ₩56,910 | ₩56,910 | -0.21% | 6.6천 |
|---|
| 2026.08.19 | ₩56,977 | ₩57,071 | ₩56,977 | ₩57,024 | +0.08% | 1.2천 |
|---|
| 2026.08.18 | ₩56,977 | ₩57,025 | ₩56,957 | ₩56,957 | -0.04% | 1.4천 |
|---|
| 2026.08.17 | ₩57,178 | ₩57,178 | ₩57,004 | ₩57,039 | -0.24% | 5.5천 |
|---|
| 2026.08.14 | ₩57,191 | ₩57,191 | ₩57,025 | ₩57,098 | -0.16% | 7.6천 |
|---|
| 2026.08.13 | ₩57,084 | ₩57,152 | ₩57,079 | ₩57,079 | -0.01% | 2.3천 |
|---|
| 2026.08.12 | ₩57,024 | ₩57,098 | ₩56,950 | ₩56,950 | -0.13% | 4.8천 |
|---|
| 2026.08.11 | ₩56,950 | ₩56,964 | ₩56,897 | ₩56,950 | 0.00% | 1.6천 |
|---|
| 2026.08.10 | ₩56,984 | ₩57,044 | ₩56,964 | ₩56,964 | -0.04% | 2.8천 |
|---|
| 2026.08.07 | ₩56,924 | ₩57,039 | ₩56,897 | ₩56,937 | +0.02% | 2.8천 |
|---|
| 2026.08.06 | ₩56,910 | ₩56,910 | ₩56,830 | ₩56,850 | -0.11% | 1.8만 |
|---|
| 2026.08.05 | ₩56,803 | ₩56,924 | ₩56,803 | ₩56,914 | +0.20% | 2.9만 |
|---|
| 2026.08.04 | ₩56,763 | ₩56,897 | ₩56,750 | ₩56,866 | +0.18% | 6.4천 |
|---|
| 2026.08.03 | ₩56,643 | ₩56,737 | ₩56,630 | ₩56,676 | +0.06% | 2.9천 |
|---|
| 2026.07.31 | ₩56,322 | ₩56,508 | ₩56,215 | ₩56,508 | +0.33% | 2.5천 |
|---|
| 2026.07.30 | ₩56,228 | ₩56,362 | ₩56,228 | ₩56,333 | +0.19% | 1.9천 |
|---|
| 2026.07.29 | ₩56,188 | ₩56,282 | ₩56,018 | ₩56,018 | -0.30% | 1.1만 |
|---|
| 2026.07.28 | ₩56,188 | ₩56,309 | ₩56,188 | ₩56,188 | 0.00% | 6.3천 |
|---|
| 2026.07.27 | ₩56,108 | ₩56,202 | ₩56,108 | ₩56,202 | +0.17% | 900 |
|---|
| 2026.07.24 | ₩56,095 | ₩56,223 | ₩56,081 | ₩56,129 | +0.06% | 2.5천 |
|---|
| 2026.07.23 | ₩56,081 | ₩56,119 | ₩56,014 | ₩56,049 | -0.06% | 2천 |
|---|
| 2026.07.22 | ₩56,282 | ₩56,323 | ₩56,269 | ₩56,269 | -0.02% | 1만 |
|---|
| 2026.07.21 | ₩56,262 | ₩56,402 | ₩56,242 | ₩56,322 | +0.11% | 5.1천 |
|---|
| 2026.07.20 | ₩56,215 | ₩56,255 | ₩56,160 | ₩56,160 | -0.10% | 3.4천 |
|---|
| 2026.07.17 | ₩56,214 | ₩56,228 | ₩56,081 | ₩56,081 | -0.24% | 1.3천 |
|---|
| 2026.07.16 | ₩56,355 | ₩56,355 | ₩56,269 | ₩56,305 | -0.09% | 2천 |
|---|
| 2026.07.15 | ₩56,295 | ₩56,396 | ₩56,295 | ₩56,396 | +0.18% | 3천 |
|---|
| 2026.07.14 | ₩56,376 | ₩56,376 | ₩56,255 | ₩56,322 | -0.09% | 5.1천 |
|---|
| 2026.07.13 | ₩56,228 | ₩56,322 | ₩56,175 | ₩56,202 | -0.05% | 1.2만 |
|---|
| 2026.07.10 | ₩56,216 | ₩56,376 | ₩56,215 | ₩56,361 | +0.26% | 1.3만 |
|---|
| 2026.07.09 | ₩56,108 | ₩56,349 | ₩56,108 | ₩56,242 | +0.24% | 2.8천 |
|---|
| 2026.07.08 | ₩56,099 | ₩56,135 | ₩56,099 | ₩56,135 | +0.06% | 700 |
|---|
| 2026.07.07 | ₩56,137 | ₩56,242 | ₩56,137 | ₩56,168 | +0.05% | 1.1만 |
|---|
| 2026.07.06 | ₩56,255 | ₩56,255 | ₩56,175 | ₩56,242 | -0.02% | 3.6천 |
|---|
| 2026.07.02 | ₩56,081 | ₩56,108 | ₩56,001 | ₩56,104 | +0.04% | 5.4천 |
|---|
| 2026.07.01 | ₩56,162 | ₩56,172 | ₩56,087 | ₩56,087 | -0.13% | 1.1천 |
|---|
| 2026.06.30 | ₩56,075 | ₩56,133 | ₩56,068 | ₩56,089 | +0.03% | 1.6천 |
|---|
| 2026.06.29 | ₩55,881 | ₩55,948 | ₩55,787 | ₩55,913 | +0.06% | 2.4천 |
|---|
| 2026.06.26 | ₩55,506 | ₩55,726 | ₩55,493 | ₩55,726 | +0.40% | 7.5천 |
|---|
| 2026.06.25 | ₩55,587 | ₩55,760 | ₩55,587 | ₩55,613 | +0.05% | 1.1만 |
|---|
| 2026.06.24 | ₩55,600 | ₩55,746 | ₩55,560 | ₩55,600 | 0.00% | 4.2천 |
|---|
| 2026.06.23 | ₩55,640 | ₩55,734 | ₩55,627 | ₩55,627 | -0.02% | 2.9천 |
|---|
| 2026.06.22 | ₩55,877 | ₩55,877 | ₩55,821 | ₩55,834 | -0.08% | 3.8천 |
|---|
| 2026.06.18 | ₩55,801 | ₩55,934 | ₩55,787 | ₩55,827 | +0.05% | 1.1만 |
|---|
| 2026.06.17 | ₩55,954 | ₩56,001 | ₩55,673 | ₩55,679 | -0.49% | 1.2만 |
|---|
| 2026.06.16 | ₩55,934 | ₩55,988 | ₩55,894 | ₩55,965 | +0.05% | 5.9천 |
|---|
| 2026.06.15 | ₩56,041 | ₩56,055 | ₩55,949 | ₩55,994 | -0.08% | 1만 |
|---|
| 2026.06.12 | ₩55,520 | ₩55,774 | ₩55,520 | ₩55,698 | +0.32% | 3.2천 |
|---|
| 2026.06.11 | ₩55,306 | ₩55,640 | ₩55,226 | ₩55,603 | +0.54% | 1.1만 |
|---|
| 2026.06.10 | ₩55,534 | ₩55,534 | ₩55,288 | ₩55,288 | -0.44% | 5.9천 |
|---|
| 2026.06.09 | ₩55,613 | ₩55,613 | ₩55,266 | ₩55,544 | -0.13% | 5.3천 |
|---|
| 2026.06.08 | ₩55,694 | ₩55,747 | ₩55,573 | ₩55,647 | -0.08% | 5.8천 |
|---|
| 2026.06.05 | ₩55,794 | ₩55,827 | ₩55,426 | ₩55,533 | -0.47% | 1.2만 |
|---|
| 2026.06.04 | ₩55,854 | ₩56,028 | ₩55,854 | ₩56,014 | +0.29% | 1.2만 |
|---|
| 2026.06.03 | ₩55,914 | ₩55,914 | ₩55,862 | ₩55,862 | -0.09% | 1천 |
|---|
| 2026.06.02 | ₩55,974 | ₩56,001 | ₩55,921 | ₩55,968 | -0.01% | 9.8천 |
|---|
| 2026.06.01 | ₩55,974 | ₩56,014 | ₩55,948 | ₩55,962 | -0.02% | 5.7천 |
|---|
| 2026.05.29 | ₩55,869 | ₩55,948 | ₩55,854 | ₩55,948 | +0.14% | 1.5만 |
|---|
| 2026.05.28 | ₩55,787 | ₩55,934 | ₩55,760 | ₩55,854 | +0.12% | 8.9천 |
|---|
| 2026.05.27 | ₩55,740 | ₩55,867 | ₩55,730 | ₩55,774 | +0.06% | 3.6천 |
|---|
| 2026.05.26 | ₩55,720 | ₩55,787 | ₩55,720 | ₩55,758 | +0.07% | 3.9천 |
|---|
| 2026.05.22 | ₩55,700 | ₩55,700 | ₩55,668 | ₩55,668 | -0.06% | 500 |
|---|
| 2026.05.21 | ₩55,473 | ₩55,653 | ₩55,473 | ₩55,619 | +0.26% | 1.1만 |
|---|
| 2026.05.20 | ₩55,453 | ₩55,546 | ₩55,399 | ₩55,533 | +0.14% | 1.6만 |
|---|
| 2026.05.19 | ₩55,386 | ₩55,419 | ₩55,266 | ₩55,373 | -0.02% | 7.4천 |
|---|
| 2026.05.18 | ₩55,460 | ₩55,505 | ₩55,365 | ₩55,414 | -0.08% | 7.2천 |
|---|
| 2026.05.15 | ₩55,373 | ₩55,453 | ₩55,359 | ₩55,373 | 0.00% | 1.4만 |
|---|
| 2026.05.14 | ₩55,439 | ₩55,560 | ₩55,439 | ₩55,500 | +0.11% | 1.2만 |
|---|
| 2026.05.13 | ₩55,319 | ₩55,439 | ₩55,319 | ₩55,379 | +0.11% | 8.3천 |
|---|
| 2026.05.12 | ₩55,199 | ₩55,339 | ₩55,199 | ₩55,337 | +0.25% | 3.1천 |
|---|
| 2026.05.11 | ₩55,373 | ₩55,480 | ₩55,333 | ₩55,347 | -0.05% | 3.2천 |
|---|
| 2026.05.08 | ₩55,319 | ₩55,366 | ₩55,319 | ₩55,366 | +0.08% | 2천 |
|---|
| 2026.05.07 | ₩55,439 | ₩55,439 | ₩55,226 | ₩55,259 | -0.33% | 5.2천 |
|---|
| 2026.05.06 | ₩55,226 | ₩55,346 | ₩55,226 | ₩55,252 | +0.05% | 4.5천 |
|---|
| 2026.05.05 | ₩55,145 | ₩55,159 | ₩54,998 | ₩55,157 | +0.02% | 1.5만 |
|---|
| 2026.05.04 | ₩55,012 | ₩55,145 | ₩54,824 | ₩54,935 | -0.14% | 3.3만 |
|---|
| 2026.05.01 | ₩55,159 | ₩55,159 | ₩55,025 | ₩55,061 | -0.18% | 1.1만 |
|---|
| 2026.04.30 | ₩54,838 | ₩55,065 | ₩54,758 | ₩55,018 | +0.33% | 7.9천 |
|---|
| 2026.04.29 | ₩54,798 | ₩54,798 | ₩54,691 | ₩54,740 | -0.10% | 3.9천 |
|---|
| 2026.04.28 | ₩54,824 | ₩54,824 | ₩54,651 | ₩54,731 | -0.17% | 1.3만 |
|---|
| 2026.04.27 | ₩54,784 | ₩54,864 | ₩54,758 | ₩54,842 | +0.10% | 1.1만 |
|---|
| 2026.04.24 | ₩54,811 | ₩54,851 | ₩54,798 | ₩54,838 | +0.05% | 4.3천 |
|---|
| 2026.04.23 | ₩54,677 | ₩54,744 | ₩54,517 | ₩54,637 | -0.07% | 1.4만 |
|---|
| 2026.04.22 | ₩54,639 | ₩54,751 | ₩54,639 | ₩54,751 | +0.21% | 1.1만 |
|---|
| 2026.04.21 | ₩54,624 | ₩54,624 | ₩54,517 | ₩54,524 | -0.18% | 4.1천 |
|---|
| 2026.04.20 | ₩54,758 | ₩54,758 | ₩54,544 | ₩54,636 | -0.22% | 6.4천 |
|---|
| 2026.04.17 | ₩54,677 | ₩54,784 | ₩54,651 | ₩54,721 | +0.08% | 3.4천 |
|---|
| 2026.04.16 | ₩54,517 | ₩54,517 | ₩54,403 | ₩54,463 | -0.10% | 4.5천 |
|---|
| 2026.04.15 | ₩54,356 | ₩54,463 | ₩54,291 | ₩54,417 | +0.11% | 2.7천 |
|---|
| 2026.04.14 | ₩54,263 | ₩54,330 | ₩54,221 | ₩54,291 | +0.05% | 1.5만 |
|---|
| 2026.04.13 | ₩53,808 | ₩54,076 | ₩53,741 | ₩54,045 | +0.44% | 5만 |
|---|
| 2026.04.10 | ₩53,875 | ₩53,928 | ₩53,715 | ₩53,715 | -0.30% | 4천 |
|---|
| 2026.04.09 | ₩53,608 | ₩53,888 | ₩53,567 | ₩53,838 | +0.43% | 3.7만 |
|---|
| 2026.04.08 | ₩53,474 | ₩53,648 | ₩53,474 | ₩53,621 | +0.28% | 2.6만 |
|---|
| 2026.04.07 | ₩52,765 | ₩52,845 | ₩52,498 | ₩52,765 | 0.00% | 7.3만 |
|---|
| 2026.04.06 | ₩52,712 | ₩52,899 | ₩52,658 | ₩52,899 | +0.36% | 8.4만 |
|---|
| 2026.04.02 | ₩52,364 | ₩52,792 | ₩52,110 | ₩52,792 | +0.82% | 6.8만 |
|---|
| 2026.04.01 | ₩52,484 | ₩52,872 | ₩52,294 | ₩52,698 | +0.41% | 8.3만 |
|---|
| 2026.03.31 | ₩52,431 | ₩52,431 | ₩52,257 | ₩52,343 | -0.17% | 8.5천 |
|---|
| 2026.03.30 | ₩52,377 | ₩52,458 | ₩52,337 | ₩52,404 | +0.05% | 1.4만 |
|---|
| 2026.03.27 | ₩52,351 | ₩52,404 | ₩52,351 | ₩52,377 | +0.05% | 1.2만 |
|---|
| 2026.03.26 | ₩52,310 | ₩52,417 | ₩52,297 | ₩52,317 | +0.01% | 2.4만 |
|---|
| 2026.03.25 | ₩52,337 | ₩52,337 | ₩52,274 | ₩52,337 | 0.00% | 3.3천 |
|---|
| 2026.03.24 | ₩52,257 | ₩52,377 | ₩52,257 | ₩52,302 | +0.09% | 1.2만 |
|---|
| 2026.03.23 | ₩52,310 | ₩52,310 | ₩52,244 | ₩52,293 | -0.03% | 5.9천 |
|---|
| 2026.03.20 | ₩52,191 | ₩52,217 | ₩52,177 | ₩52,217 | +0.05% | 2.2천 |
|---|
| 2026.03.19 | ₩52,224 | ₩52,310 | ₩52,163 | ₩52,250 | +0.05% | 6천 |
|---|
| 2026.03.18 | ₩52,217 | ₩52,250 | ₩52,163 | ₩52,230 | +0.03% | 1.1만 |
|---|
| 2026.03.17 | ₩52,238 | ₩52,250 | ₩52,230 | ₩52,250 | +0.02% | 1.3천 |
|---|
| 2026.03.16 | ₩52,190 | ₩52,250 | ₩52,163 | ₩52,250 | +0.12% | 4천 |
|---|
| 2026.03.13 | ₩52,310 | ₩52,310 | ₩52,056 | ₩52,143 | -0.32% | 2천 |
|---|
| 2026.03.12 | ₩52,083 | ₩52,137 | ₩52,043 | ₩52,137 | +0.10% | 7.6천 |
|---|
| 2026.03.11 | ₩52,137 | ₩52,197 | ₩52,097 | ₩52,177 | +0.08% | 6.3천 |
|---|
| 2026.03.10 | ₩52,110 | ₩52,197 | ₩52,110 | ₩52,163 | +0.10% | 2.5천 |
|---|
| 2026.03.09 | ₩51,909 | ₩52,153 | ₩51,909 | ₩52,153 | +0.47% | 1.1천 |
|---|
| 2026.03.06 | ₩52,016 | ₩52,076 | ₩52,003 | ₩52,006 | -0.02% | 2.2천 |
|---|
| 2026.03.05 | ₩52,177 | ₩52,177 | ₩52,097 | ₩52,103 | -0.14% | 1.2천 |
|---|
| 2026.03.04 | ₩52,177 | ₩52,177 | ₩52,123 | ₩52,135 | -0.08% | 6.5천 |
|---|
| 2026.03.03 | ₩51,949 | ₩52,070 | ₩51,909 | ₩52,070 | +0.23% | 2.3천 |
|---|
| 2026.03.02 | ₩52,137 | ₩52,137 | ₩52,083 | ₩52,131 | -0.01% | 1.5천 |
|---|
| 2026.02.27 | ₩52,089 | ₩52,150 | ₩52,070 | ₩52,070 | -0.04% | 6.2천 |
|---|
| 2026.02.26 | ₩52,110 | ₩52,123 | ₩52,097 | ₩52,123 | +0.03% | 6천 |
|---|
| 2026.02.25 | ₩52,097 | ₩52,150 | ₩52,097 | ₩52,123 | +0.05% | 2.2천 |
|---|
| 2026.02.24 | ₩52,097 | ₩52,097 | ₩52,056 | ₩52,090 | -0.01% | 2.5천 |
|---|
| 2026.02.23 | ₩52,030 | ₩52,030 | ₩51,976 | ₩51,976 | -0.10% | 1천 |
|---|
| 2026.02.20 | ₩52,043 | ₩52,063 | ₩52,030 | ₩52,056 | +0.03% | 8.3천 |
|---|
| 2026.02.19 | ₩51,996 | ₩51,996 | ₩51,976 | ₩51,990 | -0.01% | 2.4천 |
|---|
| 2026.02.18 | ₩52,150 | ₩52,150 | ₩51,990 | ₩51,996 | -0.29% | 2.1천 |
|---|
| 2026.02.17 | ₩51,943 | ₩52,006 | ₩51,943 | ₩51,983 | +0.08% | 1.2천 |
|---|
| 2026.02.13 | ₩51,990 | ₩52,003 | ₩51,883 | ₩51,929 | -0.12% | 3.7만 |
|---|
| 2026.02.12 | ₩52,002 | ₩52,002 | ₩51,917 | ₩51,917 | -0.16% | 1.2만 |
|---|
| 2026.02.11 | ₩51,996 | ₩52,023 | ₩51,964 | ₩51,996 | 0.00% | 2천 |
|---|
| 2026.02.10 | ₩52,043 | ₩52,062 | ₩52,003 | ₩52,062 | +0.04% | 1.1천 |
|---|
| 2026.02.09 | ₩51,990 | ₩52,023 | ₩51,984 | ₩51,984 | -0.01% | 1.9천 |
|---|
| 2026.02.06 | ₩51,909 | ₩52,003 | ₩51,909 | ₩51,956 | +0.09% | 1.6만 |
|---|
| 2026.02.05 | ₩51,842 | ₩51,849 | ₩51,789 | ₩51,789 | -0.10% | 4.7천 |
|---|
| 2026.02.04 | ₩51,943 | ₩52,030 | ₩51,856 | ₩51,856 | -0.17% | 4.6천 |
|---|
| 2026.02.03 | ₩52,010 | ₩52,010 | ₩51,856 | ₩51,883 | -0.24% | 1.7만 |
|---|
| 2026.02.02 | ₩51,909 | ₩52,030 | ₩51,909 | ₩52,030 | +0.23% | 1.2만 |
|---|
| 2026.01.30 | ₩51,936 | ₩51,990 | ₩51,869 | ₩51,883 | -0.10% | 4천 |
|---|
| 2026.01.29 | ₩51,842 | ₩51,883 | ₩51,842 | ₩51,883 | +0.08% | 3.4천 |
|---|
| 2026.01.28 | ₩51,896 | ₩51,913 | ₩51,842 | ₩51,913 | +0.03% | 5.1천 |
|---|
| 2026.01.27 | ₩51,896 | ₩51,990 | ₩51,896 | ₩51,990 | +0.18% | 900 |
|---|
| 2026.01.26 | ₩51,931 | ₩51,931 | ₩51,879 | ₩51,879 | -0.10% | 800 |
|---|
| 2026.01.23 | ₩51,896 | ₩51,896 | ₩51,856 | ₩51,856 | -0.08% | 4.9천 |
|---|
| 2026.01.22 | ₩51,842 | ₩51,949 | ₩51,816 | ₩51,949 | +0.21% | 1.4만 |
|---|
| 2026.01.21 | ₩51,776 | ₩51,818 | ₩51,776 | ₩51,796 | +0.04% | 4천 |
|---|
| 2026.01.20 | ₩51,735 | ₩51,735 | ₩51,642 | ₩51,657 | -0.15% | 900 |
|---|
| 2026.01.16 | ₩51,832 | ₩51,832 | ₩51,802 | ₩51,802 | -0.06% | 2.4천 |
|---|
| 2026.01.15 | ₩51,842 | ₩51,856 | ₩51,789 | ₩51,802 | -0.08% | 5.8천 |
|---|
| 2026.01.14 | ₩51,749 | ₩51,778 | ₩51,695 | ₩51,778 | +0.06% | 7.2천 |
|---|
| 2026.01.13 | ₩51,896 | ₩51,909 | ₩51,762 | ₩51,789 | -0.21% | 5천 |
|---|
| 2026.01.12 | ₩51,762 | ₩51,829 | ₩51,762 | ₩51,789 | +0.05% | 1.9천 |
|---|
| 2026.01.09 | ₩51,820 | ₩51,849 | ₩51,789 | ₩51,816 | -0.01% | 1.4천 |
|---|
| 2026.01.08 | ₩51,769 | ₩51,769 | ₩51,697 | ₩51,752 | -0.03% | 5.8천 |
|---|
| 2026.01.07 | ₩51,829 | ₩51,842 | ₩51,695 | ₩51,749 | -0.15% | 1.1만 |
|---|
| 2026.01.06 | ₩51,709 | ₩51,778 | ₩51,682 | ₩51,762 | +0.10% | 5.8천 |
|---|
| 2026.01.05 | ₩51,682 | ₩51,816 | ₩51,675 | ₩51,816 | +0.26% | 2.4만 |
|---|
| 2026.01.02 | ₩51,669 | ₩51,735 | ₩51,629 | ₩51,702 | +0.06% | 15.2만 |
|---|
| 2025.12.31 | ₩51,709 | ₩51,709 | ₩51,707 | ₩51,707 | -0.00% | 1.3천 |
|---|
| 2025.12.30 | ₩51,695 | ₩51,776 | ₩51,655 | ₩51,695 | 0.00% | 2.7천 |
|---|
| 2025.12.29 | ₩51,689 | ₩51,689 | ₩51,689 | ₩51,689 | 0.00% | 600 |
|---|
| 2025.12.26 | ₩51,761 | ₩51,761 | ₩51,669 | ₩51,675 | -0.17% | 1.6천 |
|---|
| 2025.12.24 | ₩51,682 | ₩51,682 | ₩51,602 | ₩51,642 | -0.08% | 1.3천 |
|---|
| 2025.12.23 | ₩51,682 | ₩51,689 | ₩51,548 | ₩51,615 | -0.13% | 1.9천 |
|---|
| 2025.12.22 | ₩51,511 | ₩51,588 | ₩51,511 | ₩51,588 | +0.15% | 3.5천 |
|---|
| 2025.12.19 | ₩51,374 | ₩51,588 | ₩51,374 | ₩51,508 | +0.26% | 2.3천 |
|---|
| 2025.12.18 | ₩51,468 | ₩51,468 | ₩51,374 | ₩51,408 | -0.12% | 1.5천 |
|---|
| 2025.12.17 | ₩51,408 | ₩51,408 | ₩51,336 | ₩51,336 | -0.14% | 200 |
|---|
| 2025.12.16 | ₩51,441 | ₩51,448 | ₩51,308 | ₩51,361 | -0.16% | 1.3만 |
|---|
| 2025.12.15 | ₩51,428 | ₩51,428 | ₩51,362 | ₩51,427 | -0.00% | 1.5천 |
|---|
| 2025.12.12 | ₩51,395 | ₩51,468 | ₩51,341 | ₩51,354 | -0.08% | 6.1천 |
|---|
| 2025.12.11 | ₩51,392 | ₩51,460 | ₩51,348 | ₩51,421 | +0.06% | 4.5천 |
|---|
| 2025.12.10 | ₩51,321 | ₩51,381 | ₩51,314 | ₩51,368 | +0.09% | 1.6천 |
|---|
| 2025.12.09 | ₩51,314 | ₩51,328 | ₩51,254 | ₩51,310 | -0.01% | 2.7천 |
|---|
| 2025.12.08 | ₩51,338 | ₩51,338 | ₩51,227 | ₩51,294 | -0.09% | 2.8천 |
|---|
| 2025.12.05 | ₩51,333 | ₩51,333 | ₩51,274 | ₩51,288 | -0.09% | 1.7천 |
|---|
| 2025.12.04 | ₩51,241 | ₩51,281 | ₩51,227 | ₩51,281 | +0.08% | 2.2만 |
|---|
| 2025.12.03 | ₩51,234 | ₩51,241 | ₩51,201 | ₩51,241 | +0.01% | 5.8만 |
|---|
| 2025.12.02 | ₩51,174 | ₩51,281 | ₩51,147 | ₩51,201 | +0.05% | 2.6만 |
|---|
| 2025.12.01 | ₩51,120 | ₩51,254 | ₩51,120 | ₩51,174 | +0.10% | 1.6만 |
|---|
| 2025.11.28 | ₩51,134 | ₩51,265 | ₩51,134 | ₩51,209 | +0.15% | 300 |
|---|
| 2025.11.26 | ₩51,094 | ₩51,201 | ₩51,054 | ₩51,094 | 0.00% | 2.9천 |
|---|
| 2025.11.25 | ₩50,866 | ₩51,040 | ₩50,866 | ₩51,040 | +0.34% | 2.3천 |
|---|
| 2025.11.24 | ₩50,960 | ₩50,960 | ₩50,799 | ₩50,940 | -0.04% | 3.9천 |
|---|
| 2025.11.21 | ₩50,607 | ₩50,773 | ₩50,586 | ₩50,722 | +0.23% | 2.8천 |
|---|
| 2025.11.20 | ₩50,880 | ₩51,013 | ₩50,537 | ₩50,537 | -0.67% | 3.9천 |
|---|
| 2025.11.19 | ₩50,678 | ₩50,779 | ₩50,666 | ₩50,726 | +0.09% | 8천 |
|---|
| 2025.11.18 | ₩50,639 | ₩50,750 | ₩50,626 | ₩50,698 | +0.12% | 500 |
|---|
| 2025.11.17 | ₩50,833 | ₩50,886 | ₩50,746 | ₩50,786 | -0.09% | 1.2천 |
|---|
| 2025.11.14 | ₩50,840 | ₩50,960 | ₩50,840 | ₩50,947 | +0.21% | 7.5천 |
|---|
| 2025.11.13 | ₩50,864 | ₩50,893 | ₩50,786 | ₩50,826 | -0.07% | 2.2천 |
|---|
| 2025.11.12 | ₩51,040 | ₩51,040 | ₩50,947 | ₩51,035 | -0.01% | 3.1천 |
|---|
| 2025.11.11 | ₩50,933 | ₩51,025 | ₩50,920 | ₩51,025 | +0.18% | 3.4천 |
|---|
| 2025.11.10 | ₩50,906 | ₩51,013 | ₩50,906 | ₩51,013 | +0.21% | 2.4천 |
|---|
| 2025.11.07 | ₩50,706 | ₩50,761 | ₩50,652 | ₩50,761 | +0.11% | 2.3만 |
|---|
| 2025.11.06 | ₩50,840 | ₩50,841 | ₩50,799 | ₩50,821 | -0.04% | 22.8만 |
|---|
| 2025.11.05 | ₩50,826 | ₩50,945 | ₩50,826 | ₩50,826 | 0.00% | 4.3천 |
|---|
| 2025.11.04 | ₩50,862 | ₩50,947 | ₩50,786 | ₩50,840 | -0.04% | 4.3천 |
|---|
| 2025.11.03 | ₩50,940 | ₩51,040 | ₩50,840 | ₩50,885 | -0.11% | 1만 |
|---|
| 2025.10.31 | ₩50,893 | ₩50,973 | ₩50,841 | ₩50,920 | +0.05% | 3.3천 |
|---|
| 2025.10.30 | ₩50,920 | ₩50,920 | ₩50,880 | ₩50,900 | -0.04% | 4.7천 |
|---|
| 2025.10.29 | ₩50,941 | ₩51,000 | ₩50,866 | ₩50,953 | +0.02% | 2.2만 |
|---|
| 2025.10.28 | ₩51,094 | ₩51,094 | ₩50,920 | ₩50,955 | -0.27% | 1.7만 |
|---|
| 2025.10.27 | ₩51,000 | ₩51,080 | ₩50,933 | ₩50,993 | -0.01% | 2.4천 |
|---|
| 2025.10.24 | ₩50,853 | ₩51,012 | ₩50,853 | ₩50,922 | +0.14% | 2.7천 |
|---|
| 2025.10.23 | ₩50,786 | ₩50,866 | ₩50,733 | ₩50,833 | +0.09% | 9.3천 |
|---|
| 2025.10.22 | ₩50,741 | ₩50,741 | ₩50,706 | ₩50,714 | -0.05% | 1.4천 |
|---|
| 2025.10.21 | ₩50,706 | ₩50,880 | ₩50,706 | ₩50,812 | +0.21% | 2천 |
|---|
| 2025.10.20 | ₩50,626 | ₩50,799 | ₩50,626 | ₩50,777 | +0.30% | 6.6천 |
|---|
| 2025.10.17 | ₩50,452 | ₩50,639 | ₩50,438 | ₩50,600 | +0.29% | 5.7천 |
|---|
| 2025.10.16 | ₩50,604 | ₩50,612 | ₩50,440 | ₩50,440 | -0.33% | 2.4천 |
|---|
| 2025.10.15 | ₩50,572 | ₩50,757 | ₩50,532 | ₩50,571 | -0.00% | 2.5천 |
|---|
| 2025.10.14 | ₩50,452 | ₩50,692 | ₩50,452 | ₩50,549 | +0.19% | 2.6천 |
|---|
| 2025.10.13 | ₩50,552 | ₩50,626 | ₩50,552 | ₩50,572 | +0.04% | 2.3천 |
|---|
| 2025.10.10 | ₩50,733 | ₩50,733 | ₩50,479 | ₩50,503 | -0.45% | 5.3천 |
|---|