시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Accelerated 9 Buffer ETF - July 과거 주가
Innovator U.S. Equity Accelerated 9 Buffer ETF - July · XBJL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Accelerated 9 Buffer ETF - July · XBJL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,480 | ₩55,580 | ₩55,473 | ₩55,567 | +0.16% | 3.1천 |
| 2026.10.08 | ₩55,513 | ₩55,513 | ₩55,398 | ₩55,398 | -0.21% | 1.1천 |
| 2026.10.07 | ₩55,513 | ₩55,513 | ₩55,433 | ₩55,501 | -0.02% | 1.8천 |
| 2026.10.06 | ₩55,615 | ₩55,615 | ₩55,536 | ₩55,536 | -0.14% | 1.5천 |
| 2026.10.05 | ₩55,344 | ₩55,419 | ₩55,344 | ₩55,419 | +0.14% | 1.2천 |
| 2026.10.02 | ₩55,165 | ₩55,205 | ₩55,165 | ₩55,205 | +0.07% | 700 |
| 2026.10.01 | ₩54,816 | ₩55,022 | ₩54,803 | ₩55,022 | +0.38% | 3.7천 |
| 2026.09.30 | ₩55,084 | ₩55,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,945 |
| -0.25% |
| 1천 |
| 2026.09.29 | ₩55,004 | ₩55,009 | ₩54,950 | ₩55,009 | +0.01% | 1천 |
|---|
| 2026.09.28 | ₩55,165 | ₩55,165 | ₩55,031 | ₩55,031 | -0.24% | 300 |
|---|
| 2026.09.25 | ₩55,111 | ₩55,198 | ₩55,084 | ₩55,198 | +0.16% | 2.6천 |
|---|
| 2026.09.24 | ₩54,998 | ₩55,071 | ₩54,883 | ₩55,039 | +0.07% | 2.9천 |
|---|
| 2026.09.23 | ₩55,044 | ₩55,111 | ₩54,977 | ₩55,037 | -0.01% | 1.2만 |
|---|
| 2026.09.22 | ₩55,191 | ₩55,245 | ₩55,191 | ₩55,245 | +0.10% | 2.3천 |
|---|
| 2026.09.21 | ₩55,111 | ₩55,212 | ₩55,044 | ₩55,194 | +0.15% | 1만 |
|---|
| 2026.09.18 | ₩54,695 | ₩54,819 | ₩54,695 | ₩54,819 | +0.23% | 1.2천 |
|---|
| 2026.09.17 | ₩54,749 | ₩54,803 | ₩54,736 | ₩54,803 | +0.10% | 4.7천 |
|---|
| 2026.09.16 | ₩54,682 | ₩54,709 | ₩54,373 | ₩54,422 | -0.48% | 4.1천 |
|---|
| 2026.09.15 | ₩54,601 | ₩54,601 | ₩54,534 | ₩54,576 | -0.05% | 1.3천 |
|---|
| 2026.09.14 | ₩54,534 | ₩54,829 | ₩54,534 | ₩54,715 | +0.33% | 5.8천 |
|---|
| 2026.09.11 | ₩54,896 | ₩54,896 | ₩54,840 | ₩54,840 | -0.10% | 500 |
|---|
| 2026.09.10 | ₩54,575 | ₩54,575 | ₩54,508 | ₩54,517 | -0.11% | 2.9천 |
|---|
| 2026.09.09 | ₩54,655 | ₩54,709 | ₩54,655 | ₩54,679 | +0.04% | 5.9천 |
|---|
| 2026.09.08 | ₩54,910 | ₩54,990 | ₩54,843 | ₩54,864 | -0.08% | 4.7천 |
|---|
| 2026.09.04 | ₩55,071 | ₩55,071 | ₩54,963 | ₩54,984 | -0.16% | 2.3천 |
|---|
| 2026.09.03 | ₩55,084 | ₩55,084 | ₩55,084 | ₩55,084 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩54,816 | ₩54,856 | ₩54,816 | ₩54,856 | +0.07% | 2천 |
|---|
| 2026.09.01 | ₩54,682 | ₩54,695 | ₩54,575 | ₩54,575 | -0.20% | 7.8천 |
|---|
| 2026.08.31 | ₩54,776 | ₩54,854 | ₩54,762 | ₩54,854 | +0.14% | 400 |
|---|
| 2026.08.28 | ₩54,856 | ₩54,870 | ₩54,776 | ₩54,844 | -0.02% | 2.1천 |
|---|
| 2026.08.27 | ₩54,856 | ₩54,890 | ₩54,789 | ₩54,890 | +0.06% | 1.1만 |
|---|
| 2026.08.26 | ₩54,628 | ₩54,701 | ₩54,628 | ₩54,701 | +0.13% | 1.1천 |
|---|
| 2026.08.25 | ₩54,521 | ₩54,682 | ₩54,521 | ₩54,682 | +0.30% | 1.3천 |
|---|
| 2026.08.24 | ₩54,575 | ₩54,592 | ₩54,548 | ₩54,592 | +0.03% | 900 |
|---|
| 2026.08.21 | ₩54,668 | ₩54,695 | ₩54,648 | ₩54,660 | -0.01% | 2.7천 |
|---|
| 2026.08.20 | ₩54,615 | ₩54,642 | ₩54,513 | ₩54,513 | -0.19% | 7.2천 |
|---|
| 2026.08.19 | ₩54,668 | ₩54,796 | ₩54,668 | ₩54,713 | +0.08% | 3.2천 |
|---|
| 2026.08.18 | ₩54,575 | ₩54,695 | ₩54,548 | ₩54,548 | -0.05% | 4.7천 |
|---|
| 2026.08.17 | ₩54,816 | ₩54,883 | ₩54,736 | ₩54,803 | -0.02% | 2.9천 |
|---|
| 2026.08.14 | ₩54,803 | ₩54,872 | ₩54,803 | ₩54,872 | +0.13% | 4.5천 |
|---|
| 2026.08.13 | ₩54,910 | ₩54,910 | ₩54,878 | ₩54,878 | -0.06% | 400 |
|---|
| 2026.08.12 | ₩54,769 | ₩54,843 | ₩54,722 | ₩54,770 | +0.00% | 3.3천 |
|---|
| 2026.08.11 | ₩54,695 | ₩54,715 | ₩54,601 | ₩54,601 | -0.17% | 1.3천 |
|---|
| 2026.08.10 | ₩54,722 | ₩54,782 | ₩54,722 | ₩54,756 | +0.06% | 2.7천 |
|---|
| 2026.08.07 | ₩54,709 | ₩54,726 | ₩54,709 | ₩54,726 | +0.03% | 700 |
|---|
| 2026.08.06 | ₩54,695 | ₩54,695 | ₩54,521 | ₩54,521 | -0.32% | 3.6천 |
|---|
| 2026.08.05 | ₩54,655 | ₩54,709 | ₩54,601 | ₩54,615 | -0.07% | 2.8만 |
|---|
| 2026.08.04 | ₩54,119 | ₩54,682 | ₩54,119 | ₩54,624 | +0.93% | 6.5천 |
|---|
| 2026.08.03 | ₩54,146 | ₩54,239 | ₩54,132 | ₩54,195 | +0.09% | 1.4만 |
|---|
| 2026.07.31 | ₩53,730 | ₩53,877 | ₩53,475 | ₩53,810 | +0.15% | 6.2천 |
|---|
| 2026.07.30 | ₩53,556 | ₩53,690 | ₩53,549 | ₩53,604 | +0.09% | 5.7천 |
|---|
| 2026.07.29 | ₩53,395 | ₩53,395 | ₩53,078 | ₩53,078 | -0.59% | 1.5천 |
|---|
| 2026.07.28 | ₩53,368 | ₩53,582 | ₩53,368 | ₩53,552 | +0.34% | 2.3천 |
|---|
| 2026.07.27 | ₩53,368 | ₩53,502 | ₩53,368 | ₩53,438 | +0.13% | 6.5천 |
|---|
| 2026.07.24 | ₩53,529 | ₩53,529 | ₩53,354 | ₩53,366 | -0.30% | 700 |
|---|
| 2026.07.23 | ₩53,274 | ₩53,368 | ₩53,261 | ₩53,316 | +0.08% | 1.4만 |
|---|
| 2026.07.22 | ₩53,770 | ₩53,824 | ₩53,712 | ₩53,712 | -0.11% | 6.3천 |
|---|
| 2026.07.21 | ₩53,530 | ₩53,749 | ₩53,529 | ₩53,749 | +0.41% | 1천 |
|---|
| 2026.07.20 | ₩53,556 | ₩53,556 | ₩53,452 | ₩53,452 | -0.19% | 900 |
|---|
| 2026.07.17 | ₩53,609 | ₩53,623 | ₩53,482 | ₩53,518 | -0.17% | 3.4천 |
|---|
| 2026.07.16 | ₩53,730 | ₩53,733 | ₩53,730 | ₩53,733 | +0.00% | 200 |
|---|
| 2026.07.15 | ₩53,864 | ₩53,904 | ₩53,730 | ₩53,885 | +0.04% | 1만 |
|---|
| 2026.07.14 | ₩53,824 | ₩53,824 | ₩53,763 | ₩53,805 | -0.03% | 2천 |
|---|
| 2026.07.13 | ₩53,797 | ₩53,824 | ₩53,644 | ₩53,644 | -0.28% | 1.2천 |
|---|
| 2026.07.10 | ₩53,757 | ₩53,918 | ₩53,757 | ₩53,877 | +0.22% | 1.1만 |
|---|
| 2026.07.09 | ₩53,837 | ₩53,837 | ₩53,589 | ₩53,757 | -0.15% | 8.3천 |
|---|
| 2026.07.08 | ₩53,462 | ₩53,582 | ₩53,373 | ₩53,538 | +0.14% | 6.5천 |
|---|
| 2026.07.07 | ₩53,623 | ₩53,663 | ₩53,489 | ₩53,611 | -0.02% | 2.4천 |
|---|
| 2026.07.06 | ₩53,690 | ₩53,743 | ₩53,690 | ₩53,743 | +0.10% | 1.3천 |
|---|
| 2026.07.02 | ₩53,462 | ₩53,676 | ₩53,368 | ₩53,476 | +0.03% | 1.6만 |
|---|
| 2026.07.01 | ₩53,509 | ₩53,670 | ₩53,448 | ₩53,495 | -0.03% | 1.2만 |
|---|
| 2026.06.30 | ₩53,596 | ₩53,602 | ₩53,529 | ₩53,602 | +0.01% | 1.1만 |
|---|
| 2026.06.29 | ₩53,628 | ₩53,663 | ₩53,542 | ₩53,596 | -0.06% | 6.6천 |
|---|
| 2026.06.26 | ₩53,649 | ₩53,649 | ₩53,556 | ₩53,609 | -0.07% | 3.2천 |
|---|
| 2026.06.25 | ₩53,489 | ₩53,582 | ₩53,489 | ₩53,535 | +0.09% | 2.9천 |
|---|
| 2026.06.24 | ₩53,502 | ₩53,609 | ₩53,502 | ₩53,549 | +0.09% | 700 |
|---|
| 2026.06.23 | ₩53,549 | ₩53,596 | ₩53,502 | ₩53,549 | 0.00% | 2.7천 |
|---|
| 2026.06.22 | ₩53,549 | ₩53,549 | ₩53,549 | ₩53,549 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩53,556 | ₩53,596 | ₩53,489 | ₩53,522 | -0.06% | 1.2천 |
|---|
| 2026.06.17 | ₩53,482 | ₩53,509 | ₩53,435 | ₩53,509 | +0.05% | 1천 |
|---|
| 2026.06.16 | ₩53,556 | ₩53,569 | ₩53,435 | ₩53,502 | -0.10% | 7.2천 |
|---|
| 2026.06.15 | ₩53,509 | ₩53,562 | ₩53,435 | ₩53,509 | 0.00% | 1.4천 |
|---|
| 2026.06.12 | ₩53,395 | ₩53,529 | ₩53,395 | ₩53,476 | +0.15% | 6.3천 |
|---|
| 2026.06.11 | ₩53,408 | ₩53,421 | ₩53,408 | ₩53,421 | +0.03% | 300 |
|---|
| 2026.06.10 | ₩53,435 | ₩53,435 | ₩53,375 | ₩53,375 | -0.11% | 1.3천 |
|---|
| 2026.06.09 | ₩53,421 | ₩53,475 | ₩53,368 | ₩53,381 | -0.08% | 1.1천 |
|---|
| 2026.06.08 | ₩53,408 | ₩53,428 | ₩53,408 | ₩53,428 | +0.04% | 600 |
|---|
| 2026.06.05 | ₩53,475 | ₩53,475 | ₩53,314 | ₩53,381 | -0.18% | 1.7천 |
|---|
| 2026.06.04 | ₩53,448 | ₩53,448 | ₩53,448 | ₩53,448 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩53,408 | ₩53,435 | ₩53,381 | ₩53,435 | +0.05% | 3.4천 |
|---|
| 2026.06.02 | ₩53,435 | ₩53,448 | ₩53,381 | ₩53,428 | -0.01% | 2.1천 |
|---|
| 2026.06.01 | ₩53,421 | ₩53,489 | ₩53,395 | ₩53,421 | 0.00% | 3.9천 |
|---|
| 2026.05.29 | ₩53,354 | ₩53,401 | ₩53,354 | ₩53,401 | +0.09% | 400 |
|---|
| 2026.05.28 | ₩53,421 | ₩53,421 | ₩53,373 | ₩53,395 | -0.05% | 700 |
|---|
| 2026.05.27 | ₩53,354 | ₩53,354 | ₩53,354 | ₩53,354 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩53,261 | ₩53,354 | ₩53,261 | ₩53,354 | +0.18% | 300 |
|---|
| 2026.05.22 | ₩53,301 | ₩53,301 | ₩53,261 | ₩53,261 | -0.08% | 300 |
|---|
| 2026.05.21 | ₩53,220 | ₩53,301 | ₩53,207 | ₩53,281 | +0.11% | 4.1천 |
|---|
| 2026.05.20 | ₩53,180 | ₩53,240 | ₩53,180 | ₩53,240 | +0.11% | 2.7천 |
|---|
| 2026.05.19 | ₩53,167 | ₩53,227 | ₩53,167 | ₩53,227 | +0.11% | 2.6천 |
|---|
| 2026.05.18 | ₩53,194 | ₩53,214 | ₩53,153 | ₩53,208 | +0.03% | 1.5천 |
|---|
| 2026.05.15 | ₩53,143 | ₩53,261 | ₩53,143 | ₩53,207 | +0.12% | 4천 |
|---|
| 2026.05.14 | ₩53,153 | ₩53,227 | ₩53,153 | ₩53,227 | +0.14% | 1.3천 |
|---|
| 2026.05.13 | ₩53,133 | ₩53,180 | ₩53,133 | ₩53,180 | +0.09% | 700 |
|---|
| 2026.05.12 | ₩53,059 | ₩53,160 | ₩53,059 | ₩53,160 | +0.19% | 600 |
|---|
| 2026.05.11 | ₩53,100 | ₩53,126 | ₩53,100 | ₩53,120 | +0.04% | 6.7천 |
|---|
| 2026.05.08 | ₩53,086 | ₩53,106 | ₩53,086 | ₩53,100 | +0.03% | 500 |
|---|
| 2026.05.07 | ₩53,153 | ₩53,153 | ₩53,046 | ₩53,046 | -0.20% | 8.4천 |
|---|
| 2026.05.06 | ₩53,006 | ₩53,080 | ₩53,006 | ₩53,080 | +0.14% | 2.6천 |
|---|
| 2026.05.05 | ₩52,953 | ₩53,019 | ₩52,952 | ₩53,019 | +0.12% | 4천 |
|---|
| 2026.05.04 | ₩52,912 | ₩52,912 | ₩52,845 | ₩52,899 | -0.03% | 2.5만 |
|---|
| 2026.05.01 | ₩52,940 | ₩52,992 | ₩52,912 | ₩52,912 | -0.05% | 3.4천 |
|---|
| 2026.04.30 | ₩52,885 | ₩52,992 | ₩52,878 | ₩52,992 | +0.20% | 2.8천 |
|---|
| 2026.04.29 | ₩52,791 | ₩52,798 | ₩52,751 | ₩52,778 | -0.03% | 2천 |
|---|
| 2026.04.28 | ₩52,671 | ₩52,811 | ₩52,671 | ₩52,811 | +0.27% | 5.5천 |
|---|
| 2026.04.27 | ₩52,739 | ₩52,805 | ₩52,739 | ₩52,805 | +0.12% | 1.5천 |
|---|
| 2026.04.24 | ₩52,766 | ₩52,778 | ₩52,711 | ₩52,778 | +0.02% | 2.9천 |
|---|
| 2026.04.23 | ₩52,684 | ₩52,778 | ₩52,617 | ₩52,652 | -0.06% | 3.1천 |
|---|
| 2026.04.22 | ₩52,671 | ₩52,704 | ₩52,657 | ₩52,704 | +0.06% | 2.5천 |
|---|
| 2026.04.21 | ₩52,604 | ₩52,630 | ₩52,563 | ₩52,590 | -0.03% | 14.8만 |
|---|
| 2026.04.20 | ₩52,657 | ₩52,724 | ₩52,630 | ₩52,724 | +0.13% | 2.5만 |
|---|
| 2026.04.17 | ₩52,697 | ₩52,697 | ₩52,697 | ₩52,697 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩52,563 | ₩52,563 | ₩52,483 | ₩52,536 | -0.05% | 2.6천 |
|---|
| 2026.04.15 | ₩52,483 | ₩52,563 | ₩52,469 | ₩52,543 | +0.11% | 1.8천 |
|---|
| 2026.04.14 | ₩52,449 | ₩52,471 | ₩52,416 | ₩52,471 | +0.04% | 3.5천 |
|---|
| 2026.04.13 | ₩52,121 | ₩52,329 | ₩52,121 | ₩52,329 | +0.40% | 1.2천 |
|---|
| 2026.04.10 | ₩52,121 | ₩52,174 | ₩52,107 | ₩52,121 | 0.00% | 2.3천 |
|---|
| 2026.04.09 | ₩52,068 | ₩52,188 | ₩52,054 | ₩52,141 | +0.14% | 1.7만 |
|---|
| 2026.04.08 | ₩51,960 | ₩52,081 | ₩51,955 | ₩51,955 | -0.01% | 900 |
|---|
| 2026.04.07 | ₩51,182 | ₩51,383 | ₩51,142 | ₩51,344 | +0.32% | 6.9만 |
|---|
| 2026.04.06 | ₩51,350 | ₩51,410 | ₩51,303 | ₩51,373 | +0.04% | 2.7천 |
|---|
| 2026.04.02 | ₩50,686 | ₩51,236 | ₩50,686 | ₩51,198 | +1.01% | 1.5만 |
|---|
| 2026.04.01 | ₩51,155 | ₩51,316 | ₩51,155 | ₩51,158 | +0.01% | 3천 |
|---|
| 2026.03.31 | ₩50,579 | ₩51,028 | ₩50,505 | ₩50,977 | +0.79% | 3.1천 |
|---|
| 2026.03.30 | ₩50,190 | ₩50,190 | ₩50,056 | ₩50,127 | -0.13% | 1.4천 |
|---|
| 2026.03.27 | ₩50,404 | ₩50,458 | ₩50,142 | ₩50,142 | -0.52% | 4.1천 |
|---|
| 2026.03.26 | ₩50,981 | ₩50,981 | ₩50,606 | ₩50,606 | -0.74% | 1.2천 |
|---|
| 2026.03.25 | ₩51,169 | ₩51,169 | ₩51,116 | ₩51,116 | -0.10% | 400 |
|---|
| 2026.03.24 | ₩50,847 | ₩51,035 | ₩50,847 | ₩50,943 | +0.19% | 2.3천 |
|---|
| 2026.03.23 | ₩51,222 | ₩51,222 | ₩51,008 | ₩51,075 | -0.29% | 3천 |
|---|
| 2026.03.20 | ₩50,867 | ₩50,914 | ₩50,512 | ₩50,740 | -0.25% | 5.6천 |
|---|
| 2026.03.19 | ₩50,793 | ₩51,155 | ₩50,793 | ₩51,048 | +0.50% | 9.3천 |
|---|
| 2026.03.18 | ₩51,330 | ₩51,330 | ₩51,075 | ₩51,075 | -0.50% | 2.1천 |
|---|
| 2026.03.17 | ₩51,464 | ₩51,525 | ₩51,398 | ₩51,410 | -0.10% | 1.3천 |
|---|
| 2026.03.16 | ₩51,289 | ₩51,397 | ₩51,289 | ₩51,289 | 0.00% | 2.6천 |
|---|
| 2026.03.13 | ₩51,316 | ₩51,316 | ₩51,002 | ₩51,002 | -0.61% | 3천 |
|---|
| 2026.03.12 | ₩51,155 | ₩51,196 | ₩51,075 | ₩51,075 | -0.16% | 1.7천 |
|---|
| 2026.03.11 | ₩51,493 | ₩51,504 | ₩51,356 | ₩51,410 | -0.16% | 4.8천 |
|---|
| 2026.03.10 | ₩51,464 | ₩51,638 | ₩51,370 | ₩51,370 | -0.18% | 1.6만 |
|---|
| 2026.03.09 | ₩50,937 | ₩51,504 | ₩50,937 | ₩51,504 | +1.11% | 6.4천 |
|---|
| 2026.03.06 | ₩51,213 | ₩51,316 | ₩51,169 | ₩51,169 | -0.09% | 1.7천 |
|---|
| 2026.03.05 | ₩51,625 | ₩51,625 | ₩51,450 | ₩51,558 | -0.13% | 1.9천 |
|---|
| 2026.03.04 | ₩51,651 | ₩51,772 | ₩51,651 | ₩51,692 | +0.08% | 9.9천 |
|---|
| 2026.03.03 | ₩51,263 | ₩51,571 | ₩51,263 | ₩51,558 | +0.58% | 7.2천 |
|---|
| 2026.03.02 | ₩51,531 | ₩51,786 | ₩51,517 | ₩51,739 | +0.40% | 2.5천 |
|---|
| 2026.02.27 | ₩51,678 | ₩51,786 | ₩51,625 | ₩51,705 | +0.05% | 3.5천 |
|---|
| 2026.02.26 | ₩51,906 | ₩51,906 | ₩51,759 | ₩51,822 | -0.16% | 700 |
|---|
| 2026.02.25 | ₩51,772 | ₩51,839 | ₩51,772 | ₩51,839 | +0.13% | 4.1천 |
|---|
| 2026.02.24 | ₩51,678 | ₩51,719 | ₩51,651 | ₩51,678 | 0.00% | 1.4만 |
|---|
| 2026.02.23 | ₩51,665 | ₩51,665 | ₩51,497 | ₩51,497 | -0.32% | 1.4천 |
|---|
| 2026.02.20 | ₩51,605 | ₩51,719 | ₩51,599 | ₩51,692 | +0.17% | 4.6천 |
|---|
| 2026.02.19 | ₩51,598 | ₩51,611 | ₩51,478 | ₩51,580 | -0.03% | 5.1천 |
|---|
| 2026.02.18 | ₩51,705 | ₩51,732 | ₩51,651 | ₩51,692 | -0.03% | 5.3천 |
|---|
| 2026.02.17 | ₩51,511 | ₩51,555 | ₩51,511 | ₩51,555 | +0.09% | 900 |
|---|
| 2026.02.13 | ₩51,598 | ₩51,651 | ₩51,424 | ₩51,476 | -0.24% | 5.9천 |
|---|
| 2026.02.12 | ₩51,638 | ₩51,638 | ₩51,478 | ₩51,478 | -0.31% | 1.5천 |
|---|
| 2026.02.11 | ₩51,705 | ₩51,752 | ₩51,678 | ₩51,678 | -0.05% | 105.7만 |
|---|
| 2026.02.10 | ₩51,783 | ₩51,786 | ₩51,665 | ₩51,665 | -0.23% | 6.3천 |
|---|
| 2026.02.09 | ₩51,732 | ₩51,759 | ₩51,705 | ₩51,705 | -0.05% | 4.1천 |
|---|
| 2026.02.06 | ₩51,544 | ₩51,692 | ₩51,544 | ₩51,658 | +0.22% | 8.9천 |
|---|
| 2026.02.05 | ₩51,437 | ₩51,437 | ₩51,280 | ₩51,280 | -0.31% | 6.2천 |
|---|
| 2026.02.04 | ₩51,544 | ₩51,611 | ₩51,437 | ₩51,497 | -0.09% | 4.3천 |
|---|
| 2026.02.03 | ₩51,745 | ₩51,745 | ₩51,491 | ₩51,584 | -0.31% | 4.5천 |
|---|
| 2026.02.02 | ₩51,651 | ₩51,737 | ₩51,651 | ₩51,705 | +0.10% | 2.7천 |
|---|
| 2026.01.30 | ₩51,664 | ₩51,664 | ₩51,531 | ₩51,598 | -0.13% | 4.2천 |
|---|
| 2026.01.29 | ₩51,625 | ₩51,651 | ₩51,450 | ₩51,651 | +0.05% | 4.7천 |
|---|
| 2026.01.28 | ₩51,651 | ₩51,732 | ₩51,625 | ₩51,669 | +0.03% | 4.9천 |
|---|
| 2026.01.27 | ₩51,719 | ₩51,745 | ₩51,665 | ₩51,692 | -0.05% | 9.2천 |
|---|
| 2026.01.26 | ₩51,531 | ₩51,651 | ₩51,531 | ₩51,625 | +0.18% | 1.1만 |
|---|
| 2026.01.23 | ₩51,558 | ₩51,638 | ₩51,558 | ₩51,578 | +0.04% | 8.1천 |
|---|
| 2026.01.22 | ₩51,651 | ₩51,651 | ₩51,517 | ₩51,584 | -0.13% | 4.3천 |
|---|
| 2026.01.21 | ₩51,303 | ₩51,571 | ₩51,256 | ₩51,464 | +0.31% | 4.9천 |
|---|
| 2026.01.20 | ₩51,296 | ₩51,424 | ₩51,209 | ₩51,276 | -0.04% | 4.7천 |
|---|
| 2026.01.16 | ₩51,607 | ₩51,607 | ₩51,523 | ₩51,523 | -0.16% | 2.7천 |
|---|
| 2026.01.15 | ₩51,544 | ₩51,584 | ₩51,511 | ₩51,511 | -0.07% | 7.2천 |
|---|
| 2026.01.14 | ₩51,398 | ₩51,464 | ₩51,350 | ₩51,450 | +0.10% | 7.9천 |
|---|
| 2026.01.13 | ₩51,638 | ₩51,638 | ₩51,504 | ₩51,551 | -0.17% | 6.5천 |
|---|
| 2026.01.12 | ₩51,637 | ₩51,638 | ₩51,517 | ₩51,584 | -0.10% | 7.8천 |
|---|
| 2026.01.09 | ₩51,584 | ₩51,638 | ₩51,504 | ₩51,566 | -0.04% | 2.9천 |
|---|
| 2026.01.08 | ₩51,410 | ₩51,505 | ₩51,383 | ₩51,436 | +0.05% | 5.4천 |
|---|
| 2026.01.07 | ₩51,511 | ₩51,584 | ₩51,410 | ₩51,410 | -0.20% | 7.2천 |
|---|
| 2026.01.06 | ₩51,461 | ₩51,492 | ₩51,410 | ₩51,464 | +0.01% | 3.7천 |
|---|
| 2026.01.05 | ₩51,424 | ₩51,517 | ₩51,303 | ₩51,370 | -0.10% | 2.4만 |
|---|
| 2026.01.02 | ₩51,289 | ₩51,410 | ₩51,209 | ₩51,287 | -0.01% | 15.6만 |
|---|
| 2025.12.31 | ₩51,370 | ₩51,383 | ₩51,296 | ₩51,296 | -0.14% | 2.8천 |
|---|
| 2025.12.30 | ₩51,316 | ₩51,383 | ₩51,303 | ₩51,370 | +0.10% | 1.8만 |
|---|
| 2025.12.29 | ₩51,338 | ₩51,383 | ₩51,338 | ₩51,350 | +0.02% | 1.4천 |
|---|
| 2025.12.26 | ₩51,413 | ₩51,464 | ₩51,316 | ₩51,410 | -0.01% | 7.9천 |
|---|
| 2025.12.24 | ₩51,316 | ₩51,450 | ₩51,316 | ₩51,390 | +0.14% | 2.3천 |
|---|
| 2025.12.23 | ₩51,284 | ₩51,358 | ₩51,251 | ₩51,310 | +0.05% | 3.8천 |
|---|
| 2025.12.22 | ₩51,236 | ₩51,303 | ₩51,169 | ₩51,222 | -0.03% | 2.5만 |
|---|
| 2025.12.19 | ₩50,914 | ₩51,155 | ₩50,914 | ₩51,137 | +0.44% | 1.3만 |
|---|
| 2025.12.18 | ₩50,974 | ₩50,974 | ₩50,875 | ₩50,933 | -0.08% | 1.2천 |
|---|
| 2025.12.17 | ₩50,921 | ₩50,921 | ₩50,788 | ₩50,788 | -0.26% | 2.4천 |
|---|
| 2025.12.16 | ₩50,945 | ₩50,994 | ₩50,847 | ₩50,981 | +0.07% | 5.2천 |
|---|
| 2025.12.15 | ₩51,021 | ₩51,048 | ₩50,927 | ₩50,954 | -0.13% | 5.7천 |
|---|
| 2025.12.12 | ₩51,094 | ₩51,094 | ₩50,909 | ₩50,922 | -0.34% | 4.7천 |
|---|
| 2025.12.11 | ₩50,935 | ₩51,124 | ₩50,935 | ₩51,088 | +0.30% | 3.4천 |
|---|
| 2025.12.10 | ₩50,860 | ₩51,102 | ₩50,860 | ₩51,028 | +0.33% | 3.6천 |
|---|
| 2025.12.09 | ₩50,847 | ₩51,008 | ₩50,834 | ₩50,902 | +0.11% | 5.9천 |
|---|
| 2025.12.08 | ₩51,061 | ₩51,061 | ₩50,834 | ₩50,874 | -0.37% | 5.9천 |
|---|
| 2025.12.05 | ₩50,927 | ₩51,008 | ₩50,927 | ₩50,949 | +0.04% | 1.9천 |
|---|
| 2025.12.04 | ₩50,875 | ₩50,875 | ₩50,793 | ₩50,844 | -0.06% | 9.9천 |
|---|
| 2025.12.03 | ₩50,793 | ₩50,929 | ₩50,780 | ₩50,867 | +0.15% | 3.9천 |
|---|
| 2025.12.02 | ₩50,820 | ₩50,827 | ₩50,713 | ₩50,765 | -0.11% | 8.9천 |
|---|
| 2025.12.01 | ₩50,860 | ₩50,860 | ₩50,699 | ₩50,699 | -0.32% | 8.1천 |
|---|
| 2025.11.28 | ₩50,780 | ₩50,860 | ₩50,753 | ₩50,792 | +0.02% | 2.2천 |
|---|
| 2025.11.26 | ₩50,619 | ₩50,758 | ₩50,619 | ₩50,706 | +0.17% | 4.6천 |
|---|
| 2025.11.25 | ₩50,544 | ₩50,585 | ₩50,471 | ₩50,585 | +0.08% | 4.3천 |
|---|
| 2025.11.24 | ₩50,178 | ₩50,388 | ₩50,164 | ₩50,388 | +0.42% | 3.8천 |
|---|
| 2025.11.21 | ₩49,828 | ₩50,130 | ₩49,640 | ₩49,973 | +0.29% | 5.1천 |
|---|
| 2025.11.20 | ₩50,163 | ₩50,163 | ₩49,761 | ₩49,765 | -0.79% | 6.3천 |
|---|
| 2025.11.19 | ₩50,063 | ₩50,163 | ₩49,969 | ₩50,105 | +0.09% | 7.2천 |
|---|
| 2025.11.18 | ₩50,002 | ₩50,163 | ₩49,843 | ₩50,028 | +0.05% | 4.2천 |
|---|
| 2025.11.17 | ₩50,349 | ₩50,378 | ₩50,071 | ₩50,155 | -0.39% | 5.7천 |
|---|
| 2025.11.14 | ₩50,297 | ₩50,445 | ₩50,297 | ₩50,339 | +0.08% | 7천 |
|---|
| 2025.11.13 | ₩50,579 | ₩50,579 | ₩50,231 | ₩50,290 | -0.57% | 4.9천 |
|---|
| 2025.11.12 | ₩50,659 | ₩50,659 | ₩50,539 | ₩50,611 | -0.10% | 4천 |
|---|
| 2025.11.11 | ₩50,552 | ₩50,648 | ₩50,485 | ₩50,608 | +0.11% | 3.8만 |
|---|
| 2025.11.10 | ₩50,458 | ₩50,646 | ₩50,458 | ₩50,599 | +0.28% | 4.5천 |
|---|
| 2025.11.07 | ₩50,136 | ₩50,300 | ₩50,123 | ₩50,300 | +0.33% | 3.1천 |
|---|
| 2025.11.06 | ₩50,512 | ₩50,512 | ₩50,217 | ₩50,286 | -0.45% | 5.6천 |
|---|
| 2025.11.05 | ₩50,512 | ₩50,604 | ₩50,445 | ₩50,488 | -0.05% | 3.7천 |
|---|
| 2025.11.04 | ₩50,434 | ₩50,446 | ₩50,324 | ₩50,370 | -0.13% | 5.5천 |
|---|
| 2025.11.03 | ₩50,555 | ₩50,606 | ₩50,541 | ₩50,541 | -0.03% | 2.9천 |
|---|
| 2025.10.31 | ₩50,585 | ₩50,598 | ₩50,486 | ₩50,525 | -0.12% | 2.4천 |
|---|
| 2025.10.30 | ₩50,646 | ₩50,646 | ₩50,501 | ₩50,501 | -0.29% | 2.8천 |
|---|
| 2025.10.29 | ₩50,659 | ₩50,726 | ₩50,612 | ₩50,627 | -0.06% | 4.7천 |
|---|
| 2025.10.28 | ₩50,646 | ₩50,793 | ₩50,646 | ₩50,699 | +0.11% | 5.2천 |
|---|
| 2025.10.27 | ₩50,766 | ₩50,766 | ₩50,606 | ₩50,699 | -0.13% | 1.5천 |
|---|
| 2025.10.24 | ₩50,512 | ₩50,619 | ₩50,486 | ₩50,576 | +0.13% | 8.6천 |
|---|
| 2025.10.23 | ₩50,435 | ₩50,498 | ₩50,384 | ₩50,410 | -0.05% | 8.1천 |
|---|
| 2025.10.22 | ₩50,357 | ₩50,357 | ₩50,214 | ₩50,293 | -0.13% | 3천 |
|---|
| 2025.10.21 | ₩50,443 | ₩50,471 | ₩50,324 | ₩50,410 | -0.07% | 5.2천 |
|---|
| 2025.10.20 | ₩50,351 | ₩50,418 | ₩50,297 | ₩50,368 | +0.03% | 8.9천 |
|---|
| 2025.10.17 | ₩49,884 | ₩50,150 | ₩49,884 | ₩50,108 | +0.45% | 3.1천 |
|---|
| 2025.10.16 | ₩50,229 | ₩50,229 | ₩49,868 | ₩49,900 | -0.65% | 6.7천 |
|---|
| 2025.10.15 | ₩50,227 | ₩50,227 | ₩49,949 | ₩50,076 | -0.30% | 3.5천 |
|---|
| 2025.10.14 | ₩49,954 | ₩50,124 | ₩49,881 | ₩50,033 | +0.16% | 4.5천 |
|---|
| 2025.10.13 | ₩50,022 | ₩50,120 | ₩50,022 | ₩50,100 | +0.16% | 2.4천 |
|---|
| 2025.10.10 | ₩50,388 | ₩50,404 | ₩49,721 | ₩49,840 | -1.09% | 1.2만 |
|---|