시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Accelerated 9 Buffer ETF - January 과거 주가
Innovator U.S. Equity Accelerated 9 Buffer ETF - January · XBJA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Accelerated 9 Buffer ETF - January · XBJA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,522 | ₩46,716 | ₩46,522 | ₩46,682 | +0.35% | 1.4천 |
| 2026.10.08 | ₩46,615 | ₩46,615 | ₩46,588 | ₩46,588 | -0.06% | 1천 |
| 2026.10.07 | ₩46,669 | ₩46,669 | ₩46,629 | ₩46,642 | -0.06% | 2.6천 |
| 2026.10.06 | ₩46,642 | ₩46,696 | ₩46,642 | ₩46,642 | 0.00% | 3.3천 |
| 2026.10.05 | ₩46,428 | ₩46,655 | ₩46,428 | ₩46,575 | +0.32% | 2천 |
| 2026.10.02 | ₩46,515 | ₩46,535 | ₩46,508 | ₩46,508 | -0.01% | 1.1천 |
| 2026.10.01 | ₩46,321 | ₩46,401 | ₩46,307 | ₩46,401 | +0.17% | 3.4천 |
| 2026.09.30 | ₩46,468 | ₩46,468 | ₩46,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,445 |
| -0.05% |
| 1.1천 |
| 2026.09.29 | ₩46,401 | ₩46,428 | ₩46,388 | ₩46,428 | +0.06% | 1.1천 |
|---|
| 2026.09.28 | ₩46,428 | ₩46,448 | ₩46,415 | ₩46,415 | -0.03% | 1.3천 |
|---|
| 2026.09.25 | ₩46,495 | ₩46,495 | ₩46,455 | ₩46,468 | -0.06% | 2.1천 |
|---|
| 2026.09.24 | ₩46,428 | ₩46,455 | ₩46,348 | ₩46,428 | 0.00% | 3.1천 |
|---|
| 2026.09.23 | ₩46,441 | ₩46,507 | ₩46,401 | ₩46,415 | -0.06% | 3천 |
|---|
| 2026.09.22 | ₩46,456 | ₩46,507 | ₩46,455 | ₩46,506 | +0.11% | 8.9천 |
|---|
| 2026.09.21 | ₩46,455 | ₩46,468 | ₩46,415 | ₩46,428 | -0.06% | 1.2만 |
|---|
| 2026.09.18 | ₩46,279 | ₩46,333 | ₩46,247 | ₩46,333 | +0.12% | 3.9천 |
|---|
| 2026.09.17 | ₩46,174 | ₩46,294 | ₩46,174 | ₩46,281 | +0.23% | 5.5천 |
|---|
| 2026.09.16 | ₩46,267 | ₩46,267 | ₩46,080 | ₩46,080 | -0.40% | 1.3천 |
|---|
| 2026.09.15 | ₩46,080 | ₩46,174 | ₩46,080 | ₩46,124 | +0.10% | 3만 |
|---|
| 2026.09.14 | ₩46,120 | ₩46,206 | ₩46,067 | ₩46,206 | +0.19% | 5.1천 |
|---|
| 2026.09.11 | ₩46,254 | ₩46,281 | ₩46,227 | ₩46,253 | -0.00% | 1.4천 |
|---|
| 2026.09.10 | ₩46,000 | ₩46,134 | ₩46,000 | ₩46,113 | +0.25% | 2.8천 |
|---|
| 2026.09.09 | ₩46,196 | ₩46,196 | ₩46,196 | ₩46,196 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩46,227 | ₩46,267 | ₩46,222 | ₩46,222 | -0.01% | 1천 |
|---|
| 2026.09.04 | ₩46,267 | ₩46,307 | ₩46,267 | ₩46,307 | +0.09% | 4.2천 |
|---|
| 2026.09.03 | ₩46,307 | ₩46,318 | ₩46,254 | ₩46,314 | +0.01% | 6.1천 |
|---|
| 2026.09.02 | ₩46,027 | ₩46,241 | ₩46,027 | ₩46,208 | +0.40% | 6.9천 |
|---|
| 2026.09.01 | ₩46,174 | ₩46,174 | ₩46,107 | ₩46,107 | -0.14% | 1.7천 |
|---|
| 2026.08.31 | ₩46,180 | ₩46,254 | ₩46,174 | ₩46,221 | +0.09% | 1.4천 |
|---|
| 2026.08.28 | ₩46,210 | ₩46,241 | ₩46,210 | ₩46,214 | +0.01% | 1.5천 |
|---|
| 2026.08.27 | ₩46,227 | ₩46,267 | ₩46,182 | ₩46,214 | -0.03% | 11.5만 |
|---|
| 2026.08.26 | ₩46,147 | ₩46,147 | ₩46,113 | ₩46,116 | -0.07% | 600 |
|---|
| 2026.08.25 | ₩46,134 | ₩46,134 | ₩46,093 | ₩46,113 | -0.04% | 1.1천 |
|---|
| 2026.08.24 | ₩46,107 | ₩46,107 | ₩46,060 | ₩46,060 | -0.10% | 500 |
|---|
| 2026.08.21 | ₩46,027 | ₩46,073 | ₩46,027 | ₩46,073 | +0.10% | 1천 |
|---|
| 2026.08.20 | ₩46,080 | ₩46,080 | ₩46,027 | ₩46,027 | -0.12% | 1.7천 |
|---|
| 2026.08.19 | ₩46,087 | ₩46,087 | ₩46,087 | ₩46,087 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩46,040 | ₩46,067 | ₩46,013 | ₩46,020 | -0.04% | 5.5천 |
|---|
| 2026.08.17 | ₩46,067 | ₩46,120 | ₩46,067 | ₩46,067 | 0.00% | 400 |
|---|
| 2026.08.14 | ₩46,093 | ₩46,093 | ₩46,093 | ₩46,093 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩46,080 | ₩46,080 | ₩46,080 | ₩46,080 | 0.00% | 300 |
|---|
| 2026.08.12 | ₩45,906 | ₩46,040 | ₩45,906 | ₩46,040 | +0.29% | 7.7천 |
|---|
| 2026.08.11 | ₩45,973 | ₩46,040 | ₩45,946 | ₩45,966 | -0.01% | 4.6천 |
|---|
| 2026.08.10 | ₩46,020 | ₩46,020 | ₩45,973 | ₩45,986 | -0.07% | 4.5천 |
|---|
| 2026.08.07 | ₩45,946 | ₩45,986 | ₩45,946 | ₩45,986 | +0.09% | 1.8천 |
|---|
| 2026.08.06 | ₩45,960 | ₩45,986 | ₩45,926 | ₩45,926 | -0.07% | 400 |
|---|
| 2026.08.05 | ₩45,826 | ₩45,986 | ₩45,826 | ₩45,952 | +0.27% | 1.2천 |
|---|
| 2026.08.04 | ₩45,879 | ₩45,915 | ₩45,826 | ₩45,915 | +0.08% | 5.9천 |
|---|
| 2026.08.03 | ₩45,746 | ₩45,799 | ₩45,692 | ₩45,705 | -0.09% | 1.4만 |
|---|
| 2026.07.31 | ₩45,411 | ₩45,652 | ₩45,411 | ₩45,616 | +0.45% | 1.4천 |
|---|
| 2026.07.30 | ₩45,351 | ₩45,440 | ₩45,304 | ₩45,440 | +0.20% | 1.5천 |
|---|
| 2026.07.29 | ₩45,344 | ₩45,371 | ₩45,153 | ₩45,153 | -0.42% | 1.7천 |
|---|
| 2026.07.28 | ₩45,304 | ₩45,438 | ₩45,291 | ₩45,438 | +0.30% | 2.4천 |
|---|
| 2026.07.27 | ₩45,297 | ₩45,336 | ₩45,250 | ₩45,336 | +0.09% | 1.5천 |
|---|
| 2026.07.24 | ₩45,317 | ₩45,317 | ₩45,264 | ₩45,264 | -0.12% | 2천 |
|---|
| 2026.07.23 | ₩45,224 | ₩45,250 | ₩45,224 | ₩45,224 | 0.00% | 1.1천 |
|---|
| 2026.07.22 | ₩45,451 | ₩45,451 | ₩45,438 | ₩45,438 | -0.03% | 400 |
|---|
| 2026.07.21 | ₩45,424 | ₩45,444 | ₩45,424 | ₩45,444 | +0.04% | 300 |
|---|
| 2026.07.20 | ₩45,359 | ₩45,384 | ₩45,264 | ₩45,264 | -0.21% | 1.1천 |
|---|
| 2026.07.17 | ₩45,344 | ₩45,358 | ₩45,264 | ₩45,317 | -0.06% | 3.4천 |
|---|
| 2026.07.16 | ₩45,438 | ₩45,438 | ₩45,411 | ₩45,438 | 0.00% | 1.5천 |
|---|
| 2026.07.15 | ₩45,398 | ₩45,505 | ₩45,398 | ₩45,491 | +0.21% | 1.9천 |
|---|
| 2026.07.14 | ₩45,424 | ₩45,458 | ₩45,411 | ₩45,458 | +0.07% | 2.2천 |
|---|
| 2026.07.13 | ₩45,438 | ₩45,438 | ₩45,332 | ₩45,351 | -0.19% | 2.2천 |
|---|
| 2026.07.10 | ₩45,411 | ₩45,478 | ₩45,411 | ₩45,478 | +0.15% | 400 |
|---|
| 2026.07.09 | ₩45,424 | ₩45,424 | ₩45,371 | ₩45,398 | -0.06% | 2.1만 |
|---|
| 2026.07.08 | ₩45,177 | ₩45,264 | ₩45,177 | ₩45,264 | +0.19% | 300 |
|---|
| 2026.07.07 | ₩45,250 | ₩45,358 | ₩45,250 | ₩45,311 | +0.13% | 5.1천 |
|---|
| 2026.07.06 | ₩45,384 | ₩45,384 | ₩45,344 | ₩45,359 | -0.06% | 2.2천 |
|---|
| 2026.07.02 | ₩45,170 | ₩45,277 | ₩45,130 | ₩45,218 | +0.11% | 1.2만 |
|---|
| 2026.07.01 | ₩45,197 | ₩45,277 | ₩45,197 | ₩45,220 | +0.05% | 1.5만 |
|---|
| 2026.06.30 | ₩45,197 | ₩45,230 | ₩45,197 | ₩45,230 | +0.07% | 22.7만 |
|---|
| 2026.06.29 | ₩45,103 | ₩45,143 | ₩44,943 | ₩45,098 | -0.01% | 2.3천 |
|---|
| 2026.06.26 | ₩44,769 | ₩44,896 | ₩44,742 | ₩44,742 | -0.06% | 4천 |
|---|
| 2026.06.25 | ₩44,923 | ₩45,036 | ₩44,889 | ₩44,889 | -0.07% | 3.2천 |
|---|
| 2026.06.24 | ₩45,063 | ₩45,063 | ₩44,796 | ₩44,862 | -0.45% | 5.6천 |
|---|
| 2026.06.23 | ₩44,877 | ₩44,903 | ₩44,877 | ₩44,889 | +0.03% | 600 |
|---|
| 2026.06.22 | ₩45,117 | ₩45,118 | ₩45,023 | ₩45,110 | -0.01% | 7.5천 |
|---|
| 2026.06.18 | ₩45,130 | ₩45,157 | ₩45,110 | ₩45,150 | +0.04% | 2.2천 |
|---|
| 2026.06.17 | ₩45,117 | ₩45,157 | ₩44,943 | ₩44,983 | -0.30% | 5천 |
|---|
| 2026.06.16 | ₩45,143 | ₩45,249 | ₩45,143 | ₩45,170 | +0.06% | 4.7천 |
|---|
| 2026.06.15 | ₩45,103 | ₩45,264 | ₩45,103 | ₩45,177 | +0.16% | 1.3천 |
|---|
| 2026.06.12 | ₩44,769 | ₩44,956 | ₩44,769 | ₩44,943 | +0.39% | 3.3천 |
|---|
| 2026.06.11 | ₩44,515 | ₩44,822 | ₩44,515 | ₩44,809 | +0.66% | 2.1천 |
|---|
| 2026.06.10 | ₩44,769 | ₩44,769 | ₩44,474 | ₩44,513 | -0.57% | 2.8천 |
|---|
| 2026.06.09 | ₩44,796 | ₩44,796 | ₩44,461 | ₩44,778 | -0.04% | 2.5천 |
|---|
| 2026.06.08 | ₩44,889 | ₩44,983 | ₩44,842 | ₩44,842 | -0.10% | 1.3천 |
|---|
| 2026.06.05 | ₩44,983 | ₩44,983 | ₩44,715 | ₩44,792 | -0.43% | 1만 |
|---|
| 2026.06.04 | ₩44,929 | ₩45,170 | ₩44,929 | ₩45,157 | +0.51% | 1.1천 |
|---|
| 2026.06.03 | ₩45,090 | ₩45,157 | ₩45,036 | ₩45,075 | -0.03% | 2.8천 |
|---|
| 2026.06.02 | ₩45,170 | ₩45,170 | ₩45,117 | ₩45,150 | -0.04% | 2.1천 |
|---|
| 2026.06.01 | ₩45,170 | ₩45,197 | ₩45,063 | ₩45,137 | -0.07% | 2.3만 |
|---|
| 2026.05.29 | ₩45,143 | ₩45,143 | ₩45,110 | ₩45,137 | -0.01% | 900 |
|---|
| 2026.05.28 | ₩45,063 | ₩45,103 | ₩44,996 | ₩45,056 | -0.01% | 1천 |
|---|
| 2026.05.27 | ₩44,903 | ₩45,023 | ₩44,903 | ₩44,970 | +0.15% | 4.5천 |
|---|
| 2026.05.26 | ₩45,023 | ₩45,023 | ₩44,903 | ₩44,967 | -0.12% | 1.2천 |
|---|
| 2026.05.22 | ₩44,862 | ₩44,883 | ₩44,849 | ₩44,876 | +0.03% | 3.6천 |
|---|
| 2026.05.21 | ₩44,695 | ₩44,808 | ₩44,648 | ₩44,808 | +0.25% | 3.3천 |
|---|
| 2026.05.20 | ₩44,648 | ₩44,782 | ₩44,648 | ₩44,735 | +0.19% | 1.5천 |
|---|
| 2026.05.19 | ₩44,528 | ₩44,615 | ₩44,528 | ₩44,615 | +0.20% | 500 |
|---|
| 2026.05.18 | ₩44,581 | ₩44,715 | ₩44,581 | ₩44,682 | +0.23% | 1.3천 |
|---|
| 2026.05.15 | ₩44,622 | ₩44,668 | ₩44,622 | ₩44,655 | +0.07% | 2.2천 |
|---|
| 2026.05.14 | ₩44,689 | ₩44,781 | ₩44,689 | ₩44,742 | +0.12% | 2.2천 |
|---|
| 2026.05.13 | ₩44,568 | ₩44,689 | ₩44,568 | ₩44,689 | +0.27% | 400 |
|---|
| 2026.05.12 | ₩44,515 | ₩44,615 | ₩44,448 | ₩44,615 | +0.23% | 1.2천 |
|---|
| 2026.05.11 | ₩44,608 | ₩44,689 | ₩44,595 | ₩44,611 | +0.01% | 1.2천 |
|---|
| 2026.05.08 | ₩44,581 | ₩44,647 | ₩44,581 | ₩44,608 | +0.06% | 1.2천 |
|---|
| 2026.05.07 | ₩44,575 | ₩44,622 | ₩44,493 | ₩44,493 | -0.18% | 1.4만 |
|---|
| 2026.05.06 | ₩44,501 | ₩44,535 | ₩44,488 | ₩44,535 | +0.08% | 300 |
|---|
| 2026.05.05 | ₩44,381 | ₩44,381 | ₩44,341 | ₩44,341 | -0.09% | 900 |
|---|
| 2026.05.04 | ₩44,321 | ₩44,321 | ₩44,073 | ₩44,207 | -0.26% | 3.6만 |
|---|
| 2026.05.01 | ₩44,381 | ₩44,381 | ₩44,274 | ₩44,314 | -0.15% | 3.6만 |
|---|
| 2026.04.30 | ₩44,137 | ₩44,280 | ₩44,113 | ₩44,280 | +0.32% | 3.9천 |
|---|
| 2026.04.29 | ₩44,033 | ₩44,100 | ₩43,954 | ₩44,100 | +0.15% | 1.2천 |
|---|
| 2026.04.28 | ₩44,100 | ₩44,100 | ₩43,953 | ₩44,054 | -0.10% | 3.6천 |
|---|
| 2026.04.27 | ₩44,127 | ₩44,167 | ₩44,033 | ₩44,113 | -0.03% | 4.1천 |
|---|
| 2026.04.24 | ₩43,967 | ₩44,139 | ₩43,967 | ₩44,086 | +0.27% | 1.3천 |
|---|
| 2026.04.23 | ₩43,981 | ₩43,981 | ₩43,859 | ₩43,923 | -0.13% | 7.3천 |
|---|
| 2026.04.22 | ₩43,926 | ₩44,073 | ₩43,926 | ₩44,073 | +0.34% | 800 |
|---|
| 2026.04.21 | ₩43,899 | ₩43,899 | ₩43,792 | ₩43,805 | -0.21% | 3.2천 |
|---|
| 2026.04.20 | ₩43,959 | ₩43,959 | ₩43,926 | ₩43,943 | -0.04% | 900 |
|---|
| 2026.04.17 | ₩44,100 | ₩44,100 | ₩43,995 | ₩43,995 | -0.24% | 500 |
|---|
| 2026.04.16 | ₩43,725 | ₩43,819 | ₩43,698 | ₩43,819 | +0.21% | 3.7천 |
|---|
| 2026.04.15 | ₩43,606 | ₩43,718 | ₩43,606 | ₩43,718 | +0.26% | 1.3천 |
|---|
| 2026.04.14 | ₩43,518 | ₩43,579 | ₩43,518 | ₩43,579 | +0.14% | 2천 |
|---|
| 2026.04.13 | ₩43,136 | ₩43,353 | ₩43,130 | ₩43,353 | +0.50% | 2.4천 |
|---|
| 2026.04.10 | ₩43,110 | ₩43,136 | ₩43,083 | ₩43,099 | -0.02% | 1.3천 |
|---|
| 2026.04.09 | ₩42,940 | ₩43,190 | ₩42,940 | ₩43,147 | +0.48% | 2.2천 |
|---|
| 2026.04.08 | ₩42,932 | ₩42,932 | ₩42,932 | ₩42,932 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩41,959 | ₩42,334 | ₩41,959 | ₩42,334 | +0.89% | 8.4만 |
|---|
| 2026.04.06 | ₩42,280 | ₩42,320 | ₩42,200 | ₩42,320 | +0.09% | 2.8천 |
|---|
| 2026.04.02 | ₩41,544 | ₩42,120 | ₩41,544 | ₩42,113 | +1.37% | 1.2만 |
|---|
| 2026.04.01 | ₩42,133 | ₩42,267 | ₩42,066 | ₩42,133 | 0.00% | 2만 |
|---|
| 2026.03.31 | ₩41,491 | ₩41,852 | ₩41,357 | ₩41,852 | +0.87% | 1.9천 |
|---|
| 2026.03.30 | ₩41,303 | ₩41,303 | ₩40,835 | ₩40,988 | -0.76% | 5.8천 |
|---|
| 2026.03.27 | ₩41,317 | ₩41,410 | ₩41,076 | ₩41,077 | -0.58% | 6.1천 |
|---|
| 2026.03.26 | ₩41,812 | ₩41,812 | ₩41,584 | ₩41,625 | -0.45% | 4.7천 |
|---|
| 2026.03.25 | ₩42,120 | ₩42,120 | ₩41,999 | ₩42,120 | 0.00% | 4.6천 |
|---|
| 2026.03.24 | ₩41,812 | ₩42,013 | ₩41,785 | ₩41,946 | +0.32% | 9천 |
|---|
| 2026.03.23 | ₩42,267 | ₩42,307 | ₩41,972 | ₩42,053 | -0.51% | 1.2만 |
|---|
| 2026.03.20 | ₩41,972 | ₩42,013 | ₩41,558 | ₩41,718 | -0.61% | 5.1만 |
|---|
| 2026.03.19 | ₩41,812 | ₩42,173 | ₩41,812 | ₩42,133 | +0.77% | 3.9만 |
|---|
| 2026.03.18 | ₩42,401 | ₩42,414 | ₩42,160 | ₩42,173 | -0.54% | 4.3만 |
|---|
| 2026.03.17 | ₩42,615 | ₩42,615 | ₩42,508 | ₩42,528 | -0.20% | 1.5천 |
|---|
| 2026.03.16 | ₩42,447 | ₩42,508 | ₩42,347 | ₩42,454 | +0.02% | 1만 |
|---|
| 2026.03.13 | ₩42,481 | ₩42,481 | ₩42,133 | ₩42,160 | -0.76% | 2.8만 |
|---|
| 2026.03.12 | ₩42,360 | ₩42,414 | ₩42,280 | ₩42,280 | -0.19% | 1.2천 |
|---|
| 2026.03.11 | ₩42,735 | ₩42,735 | ₩42,561 | ₩42,695 | -0.09% | 1.3만 |
|---|
| 2026.03.10 | ₩42,655 | ₩42,909 | ₩42,655 | ₩42,682 | +0.06% | 2.2천 |
|---|
| 2026.03.09 | ₩42,187 | ₩42,762 | ₩42,187 | ₩42,762 | +1.36% | 3천 |
|---|
| 2026.03.06 | ₩42,467 | ₩42,628 | ₩42,387 | ₩42,465 | -0.01% | 1.4만 |
|---|
| 2026.03.05 | ₩42,779 | ₩42,842 | ₩42,601 | ₩42,842 | +0.15% | 1.8천 |
|---|
| 2026.03.04 | ₩42,989 | ₩43,110 | ₩42,983 | ₩43,070 | +0.19% | 2.1만 |
|---|
| 2026.03.03 | ₩42,655 | ₩42,936 | ₩42,467 | ₩42,869 | +0.50% | 1.2만 |
|---|
| 2026.03.02 | ₩42,815 | ₩43,136 | ₩42,815 | ₩43,083 | +0.63% | 2만 |
|---|
| 2026.02.27 | ₩42,922 | ₩43,056 | ₩42,896 | ₩43,048 | +0.29% | 7천 |
|---|
| 2026.02.26 | ₩43,190 | ₩43,203 | ₩43,043 | ₩43,190 | 0.00% | 1.5만 |
|---|
| 2026.02.25 | ₩43,157 | ₩43,310 | ₩43,157 | ₩43,297 | +0.33% | 4.2천 |
|---|
| 2026.02.24 | ₩42,909 | ₩43,110 | ₩42,869 | ₩43,110 | +0.47% | 4천 |
|---|
| 2026.02.23 | ₩42,949 | ₩43,003 | ₩42,829 | ₩42,846 | -0.24% | 5.9천 |
|---|
| 2026.02.20 | ₩42,910 | ₩43,150 | ₩42,910 | ₩43,150 | +0.56% | 3천 |
|---|
| 2026.02.19 | ₩42,936 | ₩42,949 | ₩42,802 | ₩42,949 | +0.03% | 1만 |
|---|
| 2026.02.18 | ₩43,003 | ₩43,136 | ₩42,949 | ₩42,949 | -0.12% | 4.5천 |
|---|
| 2026.02.17 | ₩42,682 | ₩42,989 | ₩42,615 | ₩42,922 | +0.56% | 1.6천 |
|---|
| 2026.02.13 | ₩42,949 | ₩43,029 | ₩42,869 | ₩42,869 | -0.19% | 1.6만 |
|---|
| 2026.02.12 | ₩43,177 | ₩43,177 | ₩42,829 | ₩42,842 | -0.77% | 3.7천 |
|---|
| 2026.02.11 | ₩43,163 | ₩43,203 | ₩43,143 | ₩43,161 | -0.01% | 3.2천 |
|---|
| 2026.02.10 | ₩43,284 | ₩43,284 | ₩43,150 | ₩43,150 | -0.31% | 2.9천 |
|---|
| 2026.02.09 | ₩43,096 | ₩43,223 | ₩43,096 | ₩43,223 | +0.29% | 2.4천 |
|---|
| 2026.02.06 | ₩42,922 | ₩43,123 | ₩42,910 | ₩43,090 | +0.39% | 2.8천 |
|---|
| 2026.02.05 | ₩42,615 | ₩42,735 | ₩42,588 | ₩42,611 | -0.01% | 4.2천 |
|---|
| 2026.02.04 | ₩43,027 | ₩43,070 | ₩42,842 | ₩42,896 | -0.30% | 9.3천 |
|---|
| 2026.02.03 | ₩43,257 | ₩43,257 | ₩42,896 | ₩43,037 | -0.51% | 7.3천 |
|---|
| 2026.02.02 | ₩43,203 | ₩43,244 | ₩43,203 | ₩43,227 | +0.06% | 5.4만 |
|---|
| 2026.01.30 | ₩43,135 | ₩43,163 | ₩43,003 | ₩43,163 | +0.07% | 3.5천 |
|---|
| 2026.01.29 | ₩43,190 | ₩43,190 | ₩42,882 | ₩43,123 | -0.15% | 7.7천 |
|---|
| 2026.01.28 | ₩43,163 | ₩43,241 | ₩43,163 | ₩43,241 | +0.18% | 2.3천 |
|---|
| 2026.01.27 | ₩43,163 | ₩43,284 | ₩43,163 | ₩43,257 | +0.22% | 1.4만 |
|---|
| 2026.01.26 | ₩43,123 | ₩43,177 | ₩43,110 | ₩43,145 | +0.05% | 2.5천 |
|---|
| 2026.01.23 | ₩43,051 | ₩43,076 | ₩43,016 | ₩43,043 | -0.02% | 4천 |
|---|
| 2026.01.22 | ₩42,922 | ₩43,023 | ₩42,922 | ₩43,023 | +0.23% | 4.7천 |
|---|
| 2026.01.21 | ₩42,700 | ₩42,975 | ₩42,700 | ₩42,937 | +0.55% | 4.4천 |
|---|
| 2026.01.20 | ₩42,802 | ₩42,809 | ₩42,600 | ₩42,600 | -0.47% | 3.6천 |
|---|
| 2026.01.16 | ₩43,143 | ₩43,143 | ₩43,029 | ₩43,131 | -0.03% | 5.7천 |
|---|
| 2026.01.15 | ₩43,143 | ₩43,163 | ₩43,116 | ₩43,116 | -0.06% | 2.1천 |
|---|
| 2026.01.14 | ₩43,020 | ₩43,050 | ₩42,869 | ₩43,003 | -0.04% | 5만 |
|---|
| 2026.01.13 | ₩43,177 | ₩43,183 | ₩43,070 | ₩43,110 | -0.15% | 1.2만 |
|---|
| 2026.01.12 | ₩43,084 | ₩43,217 | ₩43,029 | ₩43,157 | +0.17% | 3.4만 |
|---|
| 2026.01.09 | ₩43,043 | ₩43,150 | ₩43,016 | ₩43,134 | +0.21% | 2.4천 |
|---|
| 2026.01.08 | ₩42,976 | ₩42,989 | ₩42,909 | ₩42,989 | +0.03% | 8.6천 |
|---|
| 2026.01.07 | ₩43,136 | ₩43,136 | ₩42,949 | ₩42,983 | -0.36% | 3.4만 |
|---|
| 2026.01.06 | ₩42,989 | ₩43,050 | ₩42,936 | ₩43,029 | +0.09% | 19.1만 |
|---|
| 2026.01.05 | ₩42,936 | ₩43,016 | ₩42,882 | ₩42,917 | -0.04% | 35만 |
|---|
| 2026.01.02 | ₩42,842 | ₩42,949 | ₩42,655 | ₩42,789 | -0.12% | 21.7만 |
|---|
| 2025.12.31 | ₩42,770 | ₩42,829 | ₩42,722 | ₩42,775 | +0.01% | 1.9만 |
|---|
| 2025.12.30 | ₩42,789 | ₩42,789 | ₩42,695 | ₩42,755 | -0.08% | 5.9천 |
|---|
| 2025.12.29 | ₩42,802 | ₩42,802 | ₩42,708 | ₩42,735 | -0.16% | 1.9천 |
|---|
| 2025.12.26 | ₩42,762 | ₩42,778 | ₩42,682 | ₩42,762 | 0.00% | 3.7천 |
|---|
| 2025.12.24 | ₩42,775 | ₩42,789 | ₩42,708 | ₩42,708 | -0.16% | 3.4천 |
|---|
| 2025.12.23 | ₩42,802 | ₩42,802 | ₩42,722 | ₩42,722 | -0.19% | 1.5천 |
|---|
| 2025.12.22 | ₩42,682 | ₩42,722 | ₩42,682 | ₩42,722 | +0.09% | 1.3천 |
|---|
| 2025.12.19 | ₩42,727 | ₩42,735 | ₩42,688 | ₩42,726 | -0.00% | 3.4천 |
|---|
| 2025.12.18 | ₩42,683 | ₩42,683 | ₩42,683 | ₩42,683 | 0.00% | 400 |
|---|
| 2025.12.17 | ₩42,668 | ₩42,708 | ₩42,615 | ₩42,675 | +0.02% | 4천 |
|---|
| 2025.12.16 | ₩42,708 | ₩42,715 | ₩42,628 | ₩42,668 | -0.09% | 2.8천 |
|---|
| 2025.12.15 | ₩42,628 | ₩42,682 | ₩42,625 | ₩42,668 | +0.09% | 1.7천 |
|---|
| 2025.12.12 | ₩42,708 | ₩42,708 | ₩42,643 | ₩42,655 | -0.13% | 4.1천 |
|---|
| 2025.12.11 | ₩42,722 | ₩42,722 | ₩42,601 | ₩42,655 | -0.16% | 2.6천 |
|---|
| 2025.12.10 | ₩42,575 | ₩42,678 | ₩42,549 | ₩42,636 | +0.14% | 1.5천 |
|---|
| 2025.12.09 | ₩42,604 | ₩42,661 | ₩42,588 | ₩42,617 | +0.03% | 6.4천 |
|---|
| 2025.12.08 | ₩42,616 | ₩42,667 | ₩42,548 | ₩42,609 | -0.02% | 2.1천 |
|---|
| 2025.12.05 | ₩42,575 | ₩42,628 | ₩42,548 | ₩42,628 | +0.13% | 700 |
|---|
| 2025.12.04 | ₩42,548 | ₩42,628 | ₩42,521 | ₩42,579 | +0.07% | 1.4만 |
|---|
| 2025.12.03 | ₩42,441 | ₩42,561 | ₩42,441 | ₩42,534 | +0.22% | 4.8천 |
|---|
| 2025.12.02 | ₩42,494 | ₩42,575 | ₩42,481 | ₩42,541 | +0.11% | 6.9천 |
|---|
| 2025.12.01 | ₩42,561 | ₩42,575 | ₩42,467 | ₩42,521 | -0.09% | 5.9천 |
|---|
| 2025.11.28 | ₩42,494 | ₩42,500 | ₩42,494 | ₩42,500 | +0.01% | 300 |
|---|
| 2025.11.26 | ₩42,494 | ₩42,521 | ₩42,454 | ₩42,461 | -0.08% | 2.7천 |
|---|
| 2025.11.25 | ₩42,227 | ₩42,437 | ₩42,227 | ₩42,394 | +0.40% | 4.1천 |
|---|
| 2025.11.24 | ₩42,213 | ₩42,360 | ₩42,213 | ₩42,314 | +0.24% | 3.4천 |
|---|
| 2025.11.21 | ₩41,906 | ₩42,173 | ₩41,906 | ₩42,106 | +0.48% | 5.3천 |
|---|
| 2025.11.20 | ₩42,260 | ₩42,260 | ₩41,906 | ₩41,906 | -0.84% | 8.8천 |
|---|
| 2025.11.19 | ₩42,046 | ₩42,120 | ₩42,046 | ₩42,100 | +0.13% | 5천 |
|---|
| 2025.11.18 | ₩41,926 | ₩42,146 | ₩41,926 | ₩42,077 | +0.36% | 400 |
|---|
| 2025.11.17 | ₩42,173 | ₩42,227 | ₩42,079 | ₩42,138 | -0.08% | 7.2천 |
|---|
| 2025.11.14 | ₩42,227 | ₩42,267 | ₩42,227 | ₩42,227 | 0.00% | 6.4천 |
|---|
| 2025.11.13 | ₩42,267 | ₩42,267 | ₩42,160 | ₩42,180 | -0.21% | 2.4천 |
|---|
| 2025.11.12 | ₩42,294 | ₩42,427 | ₩42,280 | ₩42,294 | 0.00% | 1만 |
|---|
| 2025.11.11 | ₩42,307 | ₩42,320 | ₩42,267 | ₩42,294 | -0.03% | 4만 |
|---|
| 2025.11.10 | ₩42,227 | ₩42,307 | ₩42,200 | ₩42,267 | +0.10% | 1.9만 |
|---|
| 2025.11.07 | ₩42,026 | ₩42,133 | ₩42,013 | ₩42,102 | +0.18% | 2.1만 |
|---|
| 2025.11.06 | ₩42,106 | ₩42,146 | ₩42,066 | ₩42,106 | 0.00% | 4.2천 |
|---|
| 2025.11.05 | ₩42,146 | ₩42,213 | ₩42,146 | ₩42,173 | +0.06% | 3.4천 |
|---|
| 2025.11.04 | ₩42,092 | ₩42,200 | ₩42,092 | ₩42,140 | +0.11% | 900 |
|---|
| 2025.11.03 | ₩42,106 | ₩42,187 | ₩42,106 | ₩42,185 | +0.19% | 1.9천 |
|---|
| 2025.10.31 | ₩42,240 | ₩42,240 | ₩42,160 | ₩42,187 | -0.13% | 1.8천 |
|---|
| 2025.10.30 | ₩42,173 | ₩42,252 | ₩42,173 | ₩42,180 | +0.02% | 3.4천 |
|---|
| 2025.10.29 | ₩42,213 | ₩42,253 | ₩42,073 | ₩42,227 | +0.03% | 1.5만 |
|---|
| 2025.10.28 | ₩42,213 | ₩42,307 | ₩42,213 | ₩42,236 | +0.05% | 9.5천 |
|---|
| 2025.10.27 | ₩42,187 | ₩42,267 | ₩42,161 | ₩42,240 | +0.13% | 1.1만 |
|---|
| 2025.10.24 | ₩42,120 | ₩42,213 | ₩42,106 | ₩42,166 | +0.11% | 6.8천 |
|---|
| 2025.10.23 | ₩42,026 | ₩42,120 | ₩42,026 | ₩42,093 | +0.16% | 1만 |
|---|
| 2025.10.22 | ₩42,051 | ₩42,051 | ₩41,999 | ₩42,006 | -0.11% | 1.6천 |
|---|
| 2025.10.21 | ₩41,986 | ₩42,093 | ₩41,986 | ₩42,039 | +0.13% | 4.1천 |
|---|
| 2025.10.20 | ₩41,986 | ₩42,033 | ₩41,980 | ₩42,033 | +0.11% | 7.1천 |
|---|
| 2025.10.17 | ₩41,718 | ₩41,872 | ₩41,718 | ₩41,868 | +0.36% | 4.7천 |
|---|
| 2025.10.16 | ₩41,852 | ₩41,918 | ₩41,638 | ₩41,713 | -0.33% | 3.1천 |
|---|
| 2025.10.15 | ₩41,892 | ₩41,919 | ₩41,825 | ₩41,851 | -0.10% | 2.3천 |
|---|
| 2025.10.14 | ₩41,691 | ₩41,904 | ₩41,691 | ₩41,828 | +0.33% | 4.2천 |
|---|
| 2025.10.13 | ₩41,772 | ₩41,876 | ₩41,772 | ₩41,876 | +0.25% | 2천 |
|---|
| 2025.10.10 | ₩41,906 | ₩41,906 | ₩41,665 | ₩41,665 | -0.57% | 2.1천 |
|---|