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 | ₩57,621 | ₩57,768 | ₩57,621 | ₩57,721 | +0.17% | 1.4천 |
| 2026.10.08 | ₩57,654 | ₩57,701 | ₩57,581 | ₩57,617 | -0.06% | 1.2천 |
| 2026.10.07 | ₩57,728 | ₩57,728 | ₩57,621 | ₩57,647 | -0.14% | 3.7천 |
| 2026.10.06 | ₩57,674 | ₩57,741 | ₩57,674 | ₩57,681 | +0.01% | 1.5천 |
| 2026.10.05 | ₩57,554 | ₩57,601 | ₩57,554 | ₩57,601 | +0.08% | 1.5천 |
| 2026.10.02 | ₩57,594 | ₩57,594 | ₩57,461 | ₩57,541 | -0.09% | 3.2천 |
| 2026.10.01 | ₩57,394 | ₩57,487 | ₩57,347 | ₩57,487 | +0.16% | 3천 |
| 2026.09.30 | ₩57,447 | ₩57,501 | ₩57,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,420 |
| -0.05% |
| 5.3천 |
| 2026.09.29 | ₩57,447 | ₩57,447 | ₩57,414 | ₩57,414 | -0.06% | 600 |
|---|
| 2026.09.28 | ₩57,380 | ₩57,461 | ₩57,380 | ₩57,447 | +0.12% | 8.9천 |
|---|
| 2026.09.25 | ₩57,434 | ₩57,478 | ₩57,420 | ₩57,461 | +0.05% | 1.7천 |
|---|
| 2026.09.24 | ₩57,420 | ₩57,434 | ₩57,340 | ₩57,391 | -0.05% | 6.2천 |
|---|
| 2026.09.23 | ₩57,380 | ₩57,434 | ₩57,334 | ₩57,380 | 0.00% | 3.1천 |
|---|
| 2026.09.22 | ₩57,514 | ₩57,541 | ₩57,441 | ₩57,441 | -0.13% | 1.7천 |
|---|
| 2026.09.21 | ₩57,382 | ₩57,487 | ₩57,367 | ₩57,367 | -0.03% | 5.1천 |
|---|
| 2026.09.18 | ₩57,180 | ₩57,260 | ₩57,180 | ₩57,234 | +0.09% | 1.3천 |
|---|
| 2026.09.17 | ₩57,247 | ₩57,260 | ₩57,194 | ₩57,207 | -0.07% | 6.4천 |
|---|
| 2026.09.16 | ₩57,100 | ₩57,180 | ₩57,000 | ₩57,000 | -0.18% | 700 |
|---|
| 2026.09.15 | ₩57,087 | ₩57,167 | ₩57,033 | ₩57,033 | -0.09% | 1.2만 |
|---|
| 2026.09.14 | ₩57,020 | ₩57,167 | ₩57,020 | ₩57,121 | +0.18% | 200 |
|---|
| 2026.09.11 | ₩57,220 | ₩57,220 | ₩57,127 | ₩57,192 | -0.05% | 5.9천 |
|---|
| 2026.09.10 | ₩56,940 | ₩57,113 | ₩56,940 | ₩57,008 | +0.12% | 5.9천 |
|---|
| 2026.09.09 | ₩57,153 | ₩57,180 | ₩57,100 | ₩57,141 | -0.02% | 1.2만 |
|---|
| 2026.09.08 | ₩57,167 | ₩57,314 | ₩57,167 | ₩57,214 | +0.08% | 2.4천 |
|---|
| 2026.09.04 | ₩57,047 | ₩57,266 | ₩57,047 | ₩57,220 | +0.30% | 2.5천 |
|---|
| 2026.09.03 | ₩57,167 | ₩57,314 | ₩57,167 | ₩57,314 | +0.26% | 2.5천 |
|---|
| 2026.09.02 | ₩57,100 | ₩57,127 | ₩57,073 | ₩57,127 | +0.05% | 1.3천 |
|---|
| 2026.09.01 | ₩57,007 | ₩57,087 | ₩56,980 | ₩57,015 | +0.01% | 7.7천 |
|---|
| 2026.08.31 | ₩57,020 | ₩57,140 | ₩57,020 | ₩57,087 | +0.12% | 7.2천 |
|---|
| 2026.08.28 | ₩57,133 | ₩57,133 | ₩57,047 | ₩57,047 | -0.15% | 1.8천 |
|---|
| 2026.08.27 | ₩57,100 | ₩57,140 | ₩57,047 | ₩57,073 | -0.05% | 9.2만 |
|---|
| 2026.08.26 | ₩57,100 | ₩57,100 | ₩56,967 | ₩56,967 | -0.23% | 400 |
|---|
| 2026.08.25 | ₩56,913 | ₩57,020 | ₩56,913 | ₩56,940 | +0.05% | 800 |
|---|
| 2026.08.24 | ₩56,953 | ₩56,953 | ₩56,873 | ₩56,949 | -0.01% | 2.7천 |
|---|
| 2026.08.21 | ₩56,901 | ₩56,931 | ₩56,900 | ₩56,900 | -0.00% | 900 |
|---|
| 2026.08.20 | ₩56,940 | ₩56,940 | ₩56,820 | ₩56,820 | -0.21% | 6.6천 |
|---|
| 2026.08.19 | ₩56,886 | ₩56,980 | ₩56,886 | ₩56,933 | +0.08% | 1.2천 |
|---|
| 2026.08.18 | ₩56,886 | ₩56,935 | ₩56,866 | ₩56,866 | -0.04% | 1.4천 |
|---|
| 2026.08.17 | ₩57,087 | ₩57,087 | ₩56,913 | ₩56,948 | -0.24% | 5.5천 |
|---|
| 2026.08.14 | ₩57,100 | ₩57,100 | ₩56,935 | ₩57,007 | -0.16% | 7.6천 |
|---|
| 2026.08.13 | ₩56,993 | ₩57,061 | ₩56,988 | ₩56,988 | -0.01% | 2.3천 |
|---|
| 2026.08.12 | ₩56,933 | ₩57,007 | ₩56,860 | ₩56,860 | -0.13% | 4.8천 |
|---|
| 2026.08.11 | ₩56,860 | ₩56,873 | ₩56,806 | ₩56,860 | 0.00% | 1.6천 |
|---|
| 2026.08.10 | ₩56,893 | ₩56,953 | ₩56,873 | ₩56,873 | -0.04% | 2.8천 |
|---|
| 2026.08.07 | ₩56,833 | ₩56,948 | ₩56,806 | ₩56,846 | +0.02% | 2.8천 |
|---|
| 2026.08.06 | ₩56,820 | ₩56,820 | ₩56,740 | ₩56,760 | -0.11% | 1.8만 |
|---|
| 2026.08.05 | ₩56,713 | ₩56,833 | ₩56,713 | ₩56,824 | +0.20% | 2.9만 |
|---|
| 2026.08.04 | ₩56,673 | ₩56,806 | ₩56,660 | ₩56,776 | +0.18% | 6.4천 |
|---|
| 2026.08.03 | ₩56,553 | ₩56,646 | ₩56,539 | ₩56,586 | +0.06% | 2.9천 |
|---|
| 2026.07.31 | ₩56,232 | ₩56,418 | ₩56,126 | ₩56,418 | +0.33% | 2.5천 |
|---|
| 2026.07.30 | ₩56,139 | ₩56,272 | ₩56,139 | ₩56,243 | +0.19% | 1.9천 |
|---|
| 2026.07.29 | ₩56,099 | ₩56,192 | ₩55,929 | ₩55,929 | -0.30% | 1.1만 |
|---|
| 2026.07.28 | ₩56,099 | ₩56,219 | ₩56,099 | ₩56,099 | 0.00% | 6.3천 |
|---|
| 2026.07.27 | ₩56,019 | ₩56,112 | ₩56,019 | ₩56,112 | +0.17% | 900 |
|---|
| 2026.07.24 | ₩56,005 | ₩56,134 | ₩55,992 | ₩56,040 | +0.06% | 2.5천 |
|---|
| 2026.07.23 | ₩55,992 | ₩56,029 | ₩55,925 | ₩55,960 | -0.06% | 2천 |
|---|
| 2026.07.22 | ₩56,192 | ₩56,234 | ₩56,179 | ₩56,179 | -0.02% | 1만 |
|---|
| 2026.07.21 | ₩56,172 | ₩56,312 | ₩56,152 | ₩56,232 | +0.11% | 5.1천 |
|---|
| 2026.07.20 | ₩56,126 | ₩56,166 | ₩56,071 | ₩56,071 | -0.10% | 3.4천 |
|---|
| 2026.07.17 | ₩56,124 | ₩56,139 | ₩55,992 | ₩55,992 | -0.24% | 1.3천 |
|---|
| 2026.07.16 | ₩56,266 | ₩56,266 | ₩56,179 | ₩56,215 | -0.09% | 2천 |
|---|
| 2026.07.15 | ₩56,206 | ₩56,306 | ₩56,206 | ₩56,306 | +0.18% | 3천 |
|---|
| 2026.07.14 | ₩56,286 | ₩56,286 | ₩56,166 | ₩56,232 | -0.09% | 5.1천 |
|---|
| 2026.07.13 | ₩56,139 | ₩56,232 | ₩56,085 | ₩56,112 | -0.05% | 1.2만 |
|---|
| 2026.07.10 | ₩56,127 | ₩56,286 | ₩56,126 | ₩56,271 | +0.26% | 1.3만 |
|---|
| 2026.07.09 | ₩56,019 | ₩56,259 | ₩56,019 | ₩56,152 | +0.24% | 2.8천 |
|---|
| 2026.07.08 | ₩56,009 | ₩56,045 | ₩56,009 | ₩56,045 | +0.06% | 700 |
|---|
| 2026.07.07 | ₩56,048 | ₩56,152 | ₩56,048 | ₩56,079 | +0.05% | 1.1만 |
|---|
| 2026.07.06 | ₩56,166 | ₩56,166 | ₩56,085 | ₩56,152 | -0.02% | 3.6천 |
|---|
| 2026.07.02 | ₩55,992 | ₩56,019 | ₩55,912 | ₩56,015 | +0.04% | 5.4천 |
|---|
| 2026.07.01 | ₩56,072 | ₩56,083 | ₩55,997 | ₩55,997 | -0.13% | 1.1천 |
|---|
| 2026.06.30 | ₩55,985 | ₩56,044 | ₩55,979 | ₩56,000 | +0.03% | 1.6천 |
|---|
| 2026.06.29 | ₩55,792 | ₩55,858 | ₩55,698 | ₩55,824 | +0.06% | 2.4천 |
|---|
| 2026.06.26 | ₩55,418 | ₩55,637 | ₩55,405 | ₩55,637 | +0.40% | 7.5천 |
|---|
| 2026.06.25 | ₩55,498 | ₩55,672 | ₩55,498 | ₩55,525 | +0.05% | 1.1만 |
|---|
| 2026.06.24 | ₩55,511 | ₩55,657 | ₩55,471 | ₩55,511 | 0.00% | 4.2천 |
|---|
| 2026.06.23 | ₩55,551 | ₩55,645 | ₩55,538 | ₩55,538 | -0.02% | 2.9천 |
|---|
| 2026.06.22 | ₩55,788 | ₩55,788 | ₩55,732 | ₩55,745 | -0.08% | 3.8천 |
|---|
| 2026.06.18 | ₩55,712 | ₩55,845 | ₩55,698 | ₩55,738 | +0.05% | 1.1만 |
|---|
| 2026.06.17 | ₩55,865 | ₩55,912 | ₩55,585 | ₩55,590 | -0.49% | 1.2만 |
|---|
| 2026.06.16 | ₩55,845 | ₩55,899 | ₩55,805 | ₩55,876 | +0.05% | 5.9천 |
|---|
| 2026.06.15 | ₩55,952 | ₩55,965 | ₩55,860 | ₩55,905 | -0.08% | 1만 |
|---|
| 2026.06.12 | ₩55,431 | ₩55,685 | ₩55,431 | ₩55,609 | +0.32% | 3.2천 |
|---|
| 2026.06.11 | ₩55,218 | ₩55,551 | ₩55,138 | ₩55,514 | +0.54% | 1.1만 |
|---|
| 2026.06.10 | ₩55,446 | ₩55,446 | ₩55,200 | ₩55,200 | -0.44% | 5.9천 |
|---|
| 2026.06.09 | ₩55,525 | ₩55,525 | ₩55,178 | ₩55,455 | -0.13% | 5.3천 |
|---|
| 2026.06.08 | ₩55,605 | ₩55,658 | ₩55,485 | ₩55,558 | -0.08% | 5.8천 |
|---|
| 2026.06.05 | ₩55,705 | ₩55,738 | ₩55,338 | ₩55,445 | -0.47% | 1.2만 |
|---|
| 2026.06.04 | ₩55,765 | ₩55,939 | ₩55,765 | ₩55,925 | +0.29% | 1.2만 |
|---|
| 2026.06.03 | ₩55,825 | ₩55,825 | ₩55,773 | ₩55,773 | -0.09% | 1천 |
|---|
| 2026.06.02 | ₩55,885 | ₩55,912 | ₩55,832 | ₩55,879 | -0.01% | 9.8천 |
|---|
| 2026.06.01 | ₩55,885 | ₩55,925 | ₩55,858 | ₩55,873 | -0.02% | 5.7천 |
|---|
| 2026.05.29 | ₩55,780 | ₩55,858 | ₩55,765 | ₩55,858 | +0.14% | 1.5만 |
|---|
| 2026.05.28 | ₩55,698 | ₩55,845 | ₩55,672 | ₩55,765 | +0.12% | 8.9천 |
|---|
| 2026.05.27 | ₩55,652 | ₩55,778 | ₩55,641 | ₩55,685 | +0.06% | 3.6천 |
|---|
| 2026.05.26 | ₩55,632 | ₩55,698 | ₩55,632 | ₩55,669 | +0.07% | 3.9천 |
|---|
| 2026.05.22 | ₩55,612 | ₩55,612 | ₩55,579 | ₩55,579 | -0.06% | 500 |
|---|
| 2026.05.21 | ₩55,385 | ₩55,565 | ₩55,385 | ₩55,530 | +0.26% | 1.1만 |
|---|
| 2026.05.20 | ₩55,365 | ₩55,458 | ₩55,311 | ₩55,445 | +0.14% | 1.6만 |
|---|
| 2026.05.19 | ₩55,298 | ₩55,331 | ₩55,178 | ₩55,284 | -0.02% | 7.4천 |
|---|
| 2026.05.18 | ₩55,371 | ₩55,417 | ₩55,276 | ₩55,326 | -0.08% | 7.2천 |
|---|
| 2026.05.15 | ₩55,284 | ₩55,365 | ₩55,271 | ₩55,284 | 0.00% | 1.4만 |
|---|
| 2026.05.14 | ₩55,351 | ₩55,471 | ₩55,351 | ₩55,411 | +0.11% | 1.2만 |
|---|
| 2026.05.13 | ₩55,231 | ₩55,351 | ₩55,231 | ₩55,291 | +0.11% | 8.3천 |
|---|
| 2026.05.12 | ₩55,111 | ₩55,251 | ₩55,111 | ₩55,248 | +0.25% | 3.1천 |
|---|
| 2026.05.11 | ₩55,284 | ₩55,391 | ₩55,244 | ₩55,259 | -0.05% | 3.2천 |
|---|
| 2026.05.08 | ₩55,231 | ₩55,278 | ₩55,231 | ₩55,278 | +0.08% | 2천 |
|---|
| 2026.05.07 | ₩55,351 | ₩55,351 | ₩55,138 | ₩55,171 | -0.33% | 5.2천 |
|---|
| 2026.05.06 | ₩55,138 | ₩55,258 | ₩55,138 | ₩55,164 | +0.05% | 4.5천 |
|---|
| 2026.05.05 | ₩55,057 | ₩55,071 | ₩54,911 | ₩55,069 | +0.02% | 1.5만 |
|---|
| 2026.05.04 | ₩54,924 | ₩55,057 | ₩54,737 | ₩54,848 | -0.14% | 3.3만 |
|---|
| 2026.05.01 | ₩55,071 | ₩55,071 | ₩54,937 | ₩54,973 | -0.18% | 1.1만 |
|---|
| 2026.04.30 | ₩54,750 | ₩54,977 | ₩54,670 | ₩54,931 | +0.33% | 7.9천 |
|---|
| 2026.04.29 | ₩54,710 | ₩54,710 | ₩54,604 | ₩54,653 | -0.10% | 3.9천 |
|---|
| 2026.04.28 | ₩54,737 | ₩54,737 | ₩54,563 | ₩54,644 | -0.17% | 1.3만 |
|---|
| 2026.04.27 | ₩54,697 | ₩54,777 | ₩54,670 | ₩54,754 | +0.10% | 1.1만 |
|---|
| 2026.04.24 | ₩54,724 | ₩54,764 | ₩54,710 | ₩54,750 | +0.05% | 4.3천 |
|---|
| 2026.04.23 | ₩54,590 | ₩54,657 | ₩54,430 | ₩54,550 | -0.07% | 1.4만 |
|---|
| 2026.04.22 | ₩54,551 | ₩54,664 | ₩54,551 | ₩54,664 | +0.21% | 1.1만 |
|---|
| 2026.04.21 | ₩54,537 | ₩54,537 | ₩54,430 | ₩54,437 | -0.18% | 4.1천 |
|---|
| 2026.04.20 | ₩54,670 | ₩54,670 | ₩54,457 | ₩54,549 | -0.22% | 6.4천 |
|---|
| 2026.04.17 | ₩54,590 | ₩54,697 | ₩54,563 | ₩54,634 | +0.08% | 3.4천 |
|---|
| 2026.04.16 | ₩54,430 | ₩54,430 | ₩54,317 | ₩54,377 | -0.10% | 4.5천 |
|---|
| 2026.04.15 | ₩54,270 | ₩54,377 | ₩54,204 | ₩54,330 | +0.11% | 2.7천 |
|---|
| 2026.04.14 | ₩54,176 | ₩54,243 | ₩54,135 | ₩54,204 | +0.05% | 1.5만 |
|---|
| 2026.04.13 | ₩53,722 | ₩53,989 | ₩53,656 | ₩53,959 | +0.44% | 5만 |
|---|
| 2026.04.10 | ₩53,789 | ₩53,843 | ₩53,629 | ₩53,629 | -0.30% | 4천 |
|---|
| 2026.04.09 | ₩53,522 | ₩53,803 | ₩53,482 | ₩53,752 | +0.43% | 3.7만 |
|---|
| 2026.04.08 | ₩53,389 | ₩53,562 | ₩53,389 | ₩53,536 | +0.28% | 2.6만 |
|---|
| 2026.04.07 | ₩52,681 | ₩52,761 | ₩52,414 | ₩52,681 | 0.00% | 7.3만 |
|---|
| 2026.04.06 | ₩52,628 | ₩52,815 | ₩52,574 | ₩52,815 | +0.36% | 8.4만 |
|---|
| 2026.04.02 | ₩52,281 | ₩52,708 | ₩52,027 | ₩52,708 | +0.82% | 6.8만 |
|---|
| 2026.04.01 | ₩52,401 | ₩52,788 | ₩52,211 | ₩52,614 | +0.41% | 8.3만 |
|---|
| 2026.03.31 | ₩52,347 | ₩52,347 | ₩52,174 | ₩52,259 | -0.17% | 8.5천 |
|---|
| 2026.03.30 | ₩52,294 | ₩52,374 | ₩52,254 | ₩52,321 | +0.05% | 1.4만 |
|---|
| 2026.03.27 | ₩52,267 | ₩52,321 | ₩52,267 | ₩52,294 | +0.05% | 1.2만 |
|---|
| 2026.03.26 | ₩52,227 | ₩52,334 | ₩52,214 | ₩52,234 | +0.01% | 2.4만 |
|---|
| 2026.03.25 | ₩52,254 | ₩52,254 | ₩52,191 | ₩52,254 | 0.00% | 3.3천 |
|---|
| 2026.03.24 | ₩52,174 | ₩52,294 | ₩52,174 | ₩52,219 | +0.09% | 1.2만 |
|---|
| 2026.03.23 | ₩52,227 | ₩52,227 | ₩52,160 | ₩52,210 | -0.03% | 5.9천 |
|---|
| 2026.03.20 | ₩52,108 | ₩52,134 | ₩52,094 | ₩52,134 | +0.05% | 2.2천 |
|---|
| 2026.03.19 | ₩52,140 | ₩52,227 | ₩52,080 | ₩52,167 | +0.05% | 6천 |
|---|
| 2026.03.18 | ₩52,134 | ₩52,167 | ₩52,080 | ₩52,147 | +0.03% | 1.1만 |
|---|
| 2026.03.17 | ₩52,155 | ₩52,167 | ₩52,147 | ₩52,167 | +0.02% | 1.3천 |
|---|
| 2026.03.16 | ₩52,107 | ₩52,167 | ₩52,080 | ₩52,167 | +0.12% | 4천 |
|---|
| 2026.03.13 | ₩52,227 | ₩52,227 | ₩51,973 | ₩52,060 | -0.32% | 2천 |
|---|
| 2026.03.12 | ₩52,000 | ₩52,054 | ₩51,960 | ₩52,054 | +0.10% | 7.6천 |
|---|
| 2026.03.11 | ₩52,054 | ₩52,114 | ₩52,014 | ₩52,094 | +0.08% | 6.3천 |
|---|
| 2026.03.10 | ₩52,027 | ₩52,114 | ₩52,027 | ₩52,080 | +0.10% | 2.5천 |
|---|
| 2026.03.09 | ₩51,827 | ₩52,070 | ₩51,827 | ₩52,070 | +0.47% | 1.1천 |
|---|
| 2026.03.06 | ₩51,933 | ₩51,994 | ₩51,920 | ₩51,923 | -0.02% | 2.2천 |
|---|
| 2026.03.05 | ₩52,094 | ₩52,094 | ₩52,014 | ₩52,020 | -0.14% | 1.2천 |
|---|
| 2026.03.04 | ₩52,094 | ₩52,094 | ₩52,040 | ₩52,052 | -0.08% | 6.5천 |
|---|
| 2026.03.03 | ₩51,867 | ₩51,987 | ₩51,827 | ₩51,987 | +0.23% | 2.3천 |
|---|
| 2026.03.02 | ₩52,054 | ₩52,054 | ₩52,000 | ₩52,048 | -0.01% | 1.5천 |
|---|
| 2026.02.27 | ₩52,006 | ₩52,067 | ₩51,987 | ₩51,987 | -0.04% | 6.2천 |
|---|
| 2026.02.26 | ₩52,027 | ₩52,040 | ₩52,014 | ₩52,040 | +0.03% | 6천 |
|---|
| 2026.02.25 | ₩52,014 | ₩52,067 | ₩52,014 | ₩52,040 | +0.05% | 2.2천 |
|---|
| 2026.02.24 | ₩52,014 | ₩52,014 | ₩51,973 | ₩52,007 | -0.01% | 2.5천 |
|---|
| 2026.02.23 | ₩51,947 | ₩51,947 | ₩51,893 | ₩51,893 | -0.10% | 1천 |
|---|
| 2026.02.20 | ₩51,960 | ₩51,980 | ₩51,947 | ₩51,973 | +0.03% | 8.3천 |
|---|
| 2026.02.19 | ₩51,913 | ₩51,913 | ₩51,893 | ₩51,907 | -0.01% | 2.4천 |
|---|
| 2026.02.18 | ₩52,067 | ₩52,067 | ₩51,907 | ₩51,913 | -0.29% | 2.1천 |
|---|
| 2026.02.17 | ₩51,860 | ₩51,923 | ₩51,860 | ₩51,900 | +0.08% | 1.2천 |
|---|
| 2026.02.13 | ₩51,907 | ₩51,920 | ₩51,800 | ₩51,847 | -0.12% | 3.7만 |
|---|
| 2026.02.12 | ₩51,919 | ₩51,919 | ₩51,835 | ₩51,835 | -0.16% | 1.2만 |
|---|
| 2026.02.11 | ₩51,913 | ₩51,940 | ₩51,881 | ₩51,913 | 0.00% | 2천 |
|---|
| 2026.02.10 | ₩51,960 | ₩51,979 | ₩51,920 | ₩51,979 | +0.04% | 1.1천 |
|---|
| 2026.02.09 | ₩51,907 | ₩51,940 | ₩51,901 | ₩51,901 | -0.01% | 1.9천 |
|---|
| 2026.02.06 | ₩51,827 | ₩51,920 | ₩51,827 | ₩51,873 | +0.09% | 1.6만 |
|---|
| 2026.02.05 | ₩51,760 | ₩51,767 | ₩51,706 | ₩51,706 | -0.10% | 4.7천 |
|---|
| 2026.02.04 | ₩51,860 | ₩51,947 | ₩51,773 | ₩51,773 | -0.17% | 4.6천 |
|---|
| 2026.02.03 | ₩51,927 | ₩51,927 | ₩51,773 | ₩51,800 | -0.24% | 1.7만 |
|---|
| 2026.02.02 | ₩51,827 | ₩51,947 | ₩51,827 | ₩51,947 | +0.23% | 1.2만 |
|---|
| 2026.01.30 | ₩51,853 | ₩51,907 | ₩51,787 | ₩51,800 | -0.10% | 4천 |
|---|
| 2026.01.29 | ₩51,760 | ₩51,800 | ₩51,760 | ₩51,800 | +0.08% | 3.4천 |
|---|
| 2026.01.28 | ₩51,813 | ₩51,831 | ₩51,760 | ₩51,831 | +0.03% | 5.1천 |
|---|
| 2026.01.27 | ₩51,813 | ₩51,907 | ₩51,813 | ₩51,907 | +0.18% | 900 |
|---|
| 2026.01.26 | ₩51,848 | ₩51,848 | ₩51,796 | ₩51,796 | -0.10% | 800 |
|---|
| 2026.01.23 | ₩51,813 | ₩51,813 | ₩51,773 | ₩51,773 | -0.08% | 4.9천 |
|---|
| 2026.01.22 | ₩51,760 | ₩51,867 | ₩51,733 | ₩51,867 | +0.21% | 1.4만 |
|---|
| 2026.01.21 | ₩51,693 | ₩51,736 | ₩51,693 | ₩51,713 | +0.04% | 4천 |
|---|
| 2026.01.20 | ₩51,653 | ₩51,653 | ₩51,560 | ₩51,574 | -0.15% | 900 |
|---|
| 2026.01.16 | ₩51,749 | ₩51,749 | ₩51,720 | ₩51,720 | -0.06% | 2.4천 |
|---|
| 2026.01.15 | ₩51,760 | ₩51,773 | ₩51,706 | ₩51,720 | -0.08% | 5.8천 |
|---|
| 2026.01.14 | ₩51,666 | ₩51,696 | ₩51,613 | ₩51,696 | +0.06% | 7.2천 |
|---|
| 2026.01.13 | ₩51,813 | ₩51,827 | ₩51,680 | ₩51,706 | -0.21% | 5천 |
|---|
| 2026.01.12 | ₩51,680 | ₩51,747 | ₩51,680 | ₩51,706 | +0.05% | 1.9천 |
|---|
| 2026.01.09 | ₩51,737 | ₩51,767 | ₩51,706 | ₩51,733 | -0.01% | 1.4천 |
|---|
| 2026.01.08 | ₩51,686 | ₩51,686 | ₩51,614 | ₩51,669 | -0.03% | 5.8천 |
|---|
| 2026.01.07 | ₩51,747 | ₩51,760 | ₩51,613 | ₩51,666 | -0.15% | 1.1만 |
|---|
| 2026.01.06 | ₩51,626 | ₩51,696 | ₩51,600 | ₩51,680 | +0.10% | 5.8천 |
|---|
| 2026.01.05 | ₩51,600 | ₩51,733 | ₩51,593 | ₩51,733 | +0.26% | 2.4만 |
|---|
| 2026.01.02 | ₩51,586 | ₩51,653 | ₩51,546 | ₩51,620 | +0.06% | 15.2만 |
|---|
| 2025.12.31 | ₩51,626 | ₩51,626 | ₩51,625 | ₩51,625 | -0.00% | 1.3천 |
|---|
| 2025.12.30 | ₩51,613 | ₩51,693 | ₩51,573 | ₩51,613 | 0.00% | 2.7천 |
|---|
| 2025.12.29 | ₩51,606 | ₩51,606 | ₩51,606 | ₩51,606 | 0.00% | 600 |
|---|
| 2025.12.26 | ₩51,678 | ₩51,678 | ₩51,586 | ₩51,593 | -0.17% | 1.6천 |
|---|
| 2025.12.24 | ₩51,600 | ₩51,600 | ₩51,520 | ₩51,560 | -0.08% | 1.3천 |
|---|
| 2025.12.23 | ₩51,600 | ₩51,606 | ₩51,466 | ₩51,533 | -0.13% | 1.9천 |
|---|
| 2025.12.22 | ₩51,429 | ₩51,506 | ₩51,429 | ₩51,506 | +0.15% | 3.5천 |
|---|
| 2025.12.19 | ₩51,293 | ₩51,506 | ₩51,293 | ₩51,426 | +0.26% | 2.3천 |
|---|
| 2025.12.18 | ₩51,386 | ₩51,386 | ₩51,293 | ₩51,326 | -0.12% | 1.5천 |
|---|
| 2025.12.17 | ₩51,326 | ₩51,326 | ₩51,254 | ₩51,254 | -0.14% | 200 |
|---|
| 2025.12.16 | ₩51,359 | ₩51,366 | ₩51,226 | ₩51,279 | -0.16% | 1.3만 |
|---|
| 2025.12.15 | ₩51,346 | ₩51,346 | ₩51,281 | ₩51,345 | -0.00% | 1.5천 |
|---|
| 2025.12.12 | ₩51,313 | ₩51,386 | ₩51,259 | ₩51,273 | -0.08% | 6.1천 |
|---|
| 2025.12.11 | ₩51,310 | ₩51,378 | ₩51,266 | ₩51,339 | +0.06% | 4.5천 |
|---|
| 2025.12.10 | ₩51,239 | ₩51,299 | ₩51,233 | ₩51,286 | +0.09% | 1.6천 |
|---|
| 2025.12.09 | ₩51,233 | ₩51,246 | ₩51,172 | ₩51,229 | -0.01% | 2.7천 |
|---|
| 2025.12.08 | ₩51,257 | ₩51,257 | ₩51,146 | ₩51,213 | -0.09% | 2.8천 |
|---|
| 2025.12.05 | ₩51,251 | ₩51,251 | ₩51,192 | ₩51,206 | -0.09% | 1.7천 |
|---|
| 2025.12.04 | ₩51,159 | ₩51,199 | ₩51,146 | ₩51,199 | +0.08% | 2.2만 |
|---|
| 2025.12.03 | ₩51,152 | ₩51,159 | ₩51,119 | ₩51,159 | +0.01% | 5.8만 |
|---|
| 2025.12.02 | ₩51,092 | ₩51,199 | ₩51,066 | ₩51,119 | +0.05% | 2.6만 |
|---|
| 2025.12.01 | ₩51,039 | ₩51,172 | ₩51,039 | ₩51,092 | +0.10% | 1.6만 |
|---|
| 2025.11.28 | ₩51,052 | ₩51,183 | ₩51,052 | ₩51,127 | +0.15% | 300 |
|---|
| 2025.11.26 | ₩51,012 | ₩51,119 | ₩50,972 | ₩51,012 | 0.00% | 2.9천 |
|---|
| 2025.11.25 | ₩50,785 | ₩50,959 | ₩50,785 | ₩50,959 | +0.34% | 2.3천 |
|---|
| 2025.11.24 | ₩50,879 | ₩50,879 | ₩50,719 | ₩50,859 | -0.04% | 3.9천 |
|---|
| 2025.11.21 | ₩50,526 | ₩50,692 | ₩50,505 | ₩50,641 | +0.23% | 2.8천 |
|---|
| 2025.11.20 | ₩50,799 | ₩50,932 | ₩50,457 | ₩50,457 | -0.67% | 3.9천 |
|---|
| 2025.11.19 | ₩50,597 | ₩50,699 | ₩50,585 | ₩50,645 | +0.09% | 8천 |
|---|
| 2025.11.18 | ₩50,558 | ₩50,669 | ₩50,545 | ₩50,617 | +0.12% | 500 |
|---|
| 2025.11.17 | ₩50,752 | ₩50,805 | ₩50,665 | ₩50,705 | -0.09% | 1.2천 |
|---|
| 2025.11.14 | ₩50,759 | ₩50,879 | ₩50,759 | ₩50,865 | +0.21% | 7.5천 |
|---|
| 2025.11.13 | ₩50,783 | ₩50,812 | ₩50,705 | ₩50,745 | -0.07% | 2.2천 |
|---|
| 2025.11.12 | ₩50,959 | ₩50,959 | ₩50,865 | ₩50,954 | -0.01% | 3.1천 |
|---|
| 2025.11.11 | ₩50,852 | ₩50,944 | ₩50,839 | ₩50,944 | +0.18% | 3.4천 |
|---|
| 2025.11.10 | ₩50,825 | ₩50,932 | ₩50,825 | ₩50,932 | +0.21% | 2.4천 |
|---|
| 2025.11.07 | ₩50,625 | ₩50,680 | ₩50,572 | ₩50,680 | +0.11% | 2.3만 |
|---|
| 2025.11.06 | ₩50,759 | ₩50,760 | ₩50,719 | ₩50,740 | -0.04% | 22.8만 |
|---|
| 2025.11.05 | ₩50,745 | ₩50,864 | ₩50,745 | ₩50,745 | 0.00% | 4.3천 |
|---|
| 2025.11.04 | ₩50,781 | ₩50,865 | ₩50,705 | ₩50,759 | -0.04% | 4.3천 |
|---|
| 2025.11.03 | ₩50,859 | ₩50,959 | ₩50,759 | ₩50,804 | -0.11% | 1만 |
|---|
| 2025.10.31 | ₩50,812 | ₩50,892 | ₩50,760 | ₩50,839 | +0.05% | 3.3천 |
|---|
| 2025.10.30 | ₩50,839 | ₩50,839 | ₩50,799 | ₩50,819 | -0.04% | 4.7천 |
|---|
| 2025.10.29 | ₩50,860 | ₩50,919 | ₩50,785 | ₩50,872 | +0.02% | 2.2만 |
|---|
| 2025.10.28 | ₩51,012 | ₩51,012 | ₩50,839 | ₩50,873 | -0.27% | 1.7만 |
|---|
| 2025.10.27 | ₩50,919 | ₩50,999 | ₩50,852 | ₩50,912 | -0.01% | 2.4천 |
|---|
| 2025.10.24 | ₩50,772 | ₩50,931 | ₩50,772 | ₩50,841 | +0.14% | 2.7천 |
|---|
| 2025.10.23 | ₩50,705 | ₩50,785 | ₩50,652 | ₩50,752 | +0.09% | 9.3천 |
|---|
| 2025.10.22 | ₩50,660 | ₩50,660 | ₩50,625 | ₩50,633 | -0.05% | 1.4천 |
|---|
| 2025.10.21 | ₩50,625 | ₩50,799 | ₩50,625 | ₩50,731 | +0.21% | 2천 |
|---|
| 2025.10.20 | ₩50,545 | ₩50,719 | ₩50,545 | ₩50,696 | +0.30% | 6.6천 |
|---|
| 2025.10.17 | ₩50,371 | ₩50,558 | ₩50,358 | ₩50,520 | +0.29% | 5.7천 |
|---|
| 2025.10.16 | ₩50,524 | ₩50,532 | ₩50,359 | ₩50,359 | -0.33% | 2.4천 |
|---|
| 2025.10.15 | ₩50,492 | ₩50,676 | ₩50,452 | ₩50,490 | -0.00% | 2.5천 |
|---|
| 2025.10.14 | ₩50,371 | ₩50,612 | ₩50,371 | ₩50,469 | +0.19% | 2.6천 |
|---|
| 2025.10.13 | ₩50,472 | ₩50,545 | ₩50,472 | ₩50,492 | +0.04% | 2.3천 |
|---|
| 2025.10.10 | ₩50,652 | ₩50,652 | ₩50,398 | ₩50,422 | -0.45% | 5.3천 |
|---|