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 | ₩55,214 | ₩55,314 | ₩55,207 | ₩55,301 | +0.16% | 3.1천 |
| 2026.10.08 | ₩55,247 | ₩55,247 | ₩55,133 | ₩55,133 | -0.21% | 1.1천 |
| 2026.10.07 | ₩55,247 | ₩55,247 | ₩55,167 | ₩55,235 | -0.02% | 1.8천 |
| 2026.10.06 | ₩55,349 | ₩55,349 | ₩55,270 | ₩55,270 | -0.14% | 1.5천 |
| 2026.10.05 | ₩55,079 | ₩55,154 | ₩55,079 | ₩55,154 | +0.14% | 1.2천 |
| 2026.10.02 | ₩54,901 | ₩54,941 | ₩54,901 | ₩54,941 | +0.07% | 700 |
| 2026.10.01 | ₩54,554 | ₩54,759 | ₩54,540 | ₩54,759 | +0.38% | 3.7천 |
| 2026.09.30 | ₩54,820 | ₩54,834 | ₩54,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,682 |
| -0.25% |
| 1천 |
| 2026.09.29 | ₩54,740 | ₩54,746 | ₩54,687 | ₩54,746 | +0.01% | 1천 |
|---|
| 2026.09.28 | ₩54,901 | ₩54,901 | ₩54,767 | ₩54,767 | -0.24% | 300 |
|---|
| 2026.09.25 | ₩54,847 | ₩54,934 | ₩54,820 | ₩54,934 | +0.16% | 2.6천 |
|---|
| 2026.09.24 | ₩54,735 | ₩54,807 | ₩54,620 | ₩54,775 | +0.07% | 2.9천 |
|---|
| 2026.09.23 | ₩54,780 | ₩54,847 | ₩54,714 | ₩54,774 | -0.01% | 1.2만 |
|---|
| 2026.09.22 | ₩54,927 | ₩54,981 | ₩54,927 | ₩54,981 | +0.10% | 2.3천 |
|---|
| 2026.09.21 | ₩54,847 | ₩54,947 | ₩54,780 | ₩54,930 | +0.15% | 1만 |
|---|
| 2026.09.18 | ₩54,433 | ₩54,556 | ₩54,433 | ₩54,556 | +0.23% | 1.2천 |
|---|
| 2026.09.17 | ₩54,487 | ₩54,540 | ₩54,473 | ₩54,540 | +0.10% | 4.7천 |
|---|
| 2026.09.16 | ₩54,420 | ₩54,447 | ₩54,113 | ₩54,161 | -0.48% | 4.1천 |
|---|
| 2026.09.15 | ₩54,340 | ₩54,340 | ₩54,273 | ₩54,315 | -0.05% | 1.3천 |
|---|
| 2026.09.14 | ₩54,273 | ₩54,567 | ₩54,273 | ₩54,453 | +0.33% | 5.8천 |
|---|
| 2026.09.11 | ₩54,634 | ₩54,634 | ₩54,578 | ₩54,578 | -0.10% | 500 |
|---|
| 2026.09.10 | ₩54,313 | ₩54,313 | ₩54,247 | ₩54,256 | -0.11% | 2.9천 |
|---|
| 2026.09.09 | ₩54,393 | ₩54,447 | ₩54,393 | ₩54,417 | +0.04% | 5.9천 |
|---|
| 2026.09.08 | ₩54,647 | ₩54,727 | ₩54,580 | ₩54,602 | -0.08% | 4.7천 |
|---|
| 2026.09.04 | ₩54,807 | ₩54,807 | ₩54,700 | ₩54,720 | -0.16% | 2.3천 |
|---|
| 2026.09.03 | ₩54,820 | ₩54,820 | ₩54,820 | ₩54,820 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩54,554 | ₩54,594 | ₩54,554 | ₩54,594 | +0.07% | 2천 |
|---|
| 2026.09.01 | ₩54,420 | ₩54,433 | ₩54,313 | ₩54,313 | -0.20% | 7.8천 |
|---|
| 2026.08.31 | ₩54,514 | ₩54,591 | ₩54,500 | ₩54,591 | +0.14% | 400 |
|---|
| 2026.08.28 | ₩54,594 | ₩54,607 | ₩54,514 | ₩54,582 | -0.02% | 2.1천 |
|---|
| 2026.08.27 | ₩54,594 | ₩54,627 | ₩54,527 | ₩54,627 | +0.06% | 1.1만 |
|---|
| 2026.08.26 | ₩54,367 | ₩54,439 | ₩54,367 | ₩54,439 | +0.13% | 1.1천 |
|---|
| 2026.08.25 | ₩54,260 | ₩54,420 | ₩54,260 | ₩54,420 | +0.30% | 1.3천 |
|---|
| 2026.08.24 | ₩54,313 | ₩54,331 | ₩54,287 | ₩54,331 | +0.03% | 900 |
|---|
| 2026.08.21 | ₩54,407 | ₩54,433 | ₩54,387 | ₩54,399 | -0.01% | 2.7천 |
|---|
| 2026.08.20 | ₩54,353 | ₩54,380 | ₩54,252 | ₩54,252 | -0.19% | 7.2천 |
|---|
| 2026.08.19 | ₩54,407 | ₩54,534 | ₩54,407 | ₩54,451 | +0.08% | 3.2천 |
|---|
| 2026.08.18 | ₩54,313 | ₩54,433 | ₩54,287 | ₩54,287 | -0.05% | 4.7천 |
|---|
| 2026.08.17 | ₩54,554 | ₩54,620 | ₩54,473 | ₩54,540 | -0.02% | 2.9천 |
|---|
| 2026.08.14 | ₩54,540 | ₩54,610 | ₩54,540 | ₩54,610 | +0.13% | 4.5천 |
|---|
| 2026.08.13 | ₩54,647 | ₩54,647 | ₩54,615 | ₩54,615 | -0.06% | 400 |
|---|
| 2026.08.12 | ₩54,507 | ₩54,580 | ₩54,460 | ₩54,508 | +0.00% | 3.3천 |
|---|
| 2026.08.11 | ₩54,433 | ₩54,453 | ₩54,340 | ₩54,340 | -0.17% | 1.3천 |
|---|
| 2026.08.10 | ₩54,460 | ₩54,520 | ₩54,460 | ₩54,493 | +0.06% | 2.7천 |
|---|
| 2026.08.07 | ₩54,447 | ₩54,464 | ₩54,447 | ₩54,464 | +0.03% | 700 |
|---|
| 2026.08.06 | ₩54,433 | ₩54,433 | ₩54,260 | ₩54,260 | -0.32% | 3.6천 |
|---|
| 2026.08.05 | ₩54,393 | ₩54,447 | ₩54,340 | ₩54,353 | -0.07% | 2.8만 |
|---|
| 2026.08.04 | ₩53,860 | ₩54,420 | ₩53,860 | ₩54,363 | +0.93% | 6.5천 |
|---|
| 2026.08.03 | ₩53,886 | ₩53,980 | ₩53,873 | ₩53,936 | +0.09% | 1.4만 |
|---|
| 2026.07.31 | ₩53,473 | ₩53,619 | ₩53,219 | ₩53,553 | +0.15% | 6.2천 |
|---|
| 2026.07.30 | ₩53,299 | ₩53,433 | ₩53,292 | ₩53,347 | +0.09% | 5.7천 |
|---|
| 2026.07.29 | ₩53,139 | ₩53,139 | ₩52,824 | ₩52,824 | -0.59% | 1.5천 |
|---|
| 2026.07.28 | ₩53,112 | ₩53,326 | ₩53,112 | ₩53,295 | +0.34% | 2.3천 |
|---|
| 2026.07.27 | ₩53,112 | ₩53,246 | ₩53,112 | ₩53,182 | +0.13% | 6.5천 |
|---|
| 2026.07.24 | ₩53,272 | ₩53,272 | ₩53,099 | ₩53,111 | -0.30% | 700 |
|---|
| 2026.07.23 | ₩53,019 | ₩53,112 | ₩53,006 | ₩53,060 | +0.08% | 1.4만 |
|---|
| 2026.07.22 | ₩53,513 | ₩53,566 | ₩53,455 | ₩53,455 | -0.11% | 6.3천 |
|---|
| 2026.07.21 | ₩53,274 | ₩53,491 | ₩53,272 | ₩53,491 | +0.41% | 1천 |
|---|
| 2026.07.20 | ₩53,299 | ₩53,299 | ₩53,196 | ₩53,196 | -0.19% | 900 |
|---|
| 2026.07.17 | ₩53,353 | ₩53,366 | ₩53,226 | ₩53,262 | -0.17% | 3.4천 |
|---|
| 2026.07.16 | ₩53,473 | ₩53,475 | ₩53,473 | ₩53,475 | +0.00% | 200 |
|---|
| 2026.07.15 | ₩53,606 | ₩53,646 | ₩53,473 | ₩53,627 | +0.04% | 1만 |
|---|
| 2026.07.14 | ₩53,566 | ₩53,566 | ₩53,506 | ₩53,547 | -0.03% | 2천 |
|---|
| 2026.07.13 | ₩53,539 | ₩53,566 | ₩53,387 | ₩53,387 | -0.28% | 1.2천 |
|---|
| 2026.07.10 | ₩53,499 | ₩53,659 | ₩53,499 | ₩53,619 | +0.22% | 1.1만 |
|---|
| 2026.07.09 | ₩53,579 | ₩53,579 | ₩53,332 | ₩53,499 | -0.15% | 8.3천 |
|---|
| 2026.07.08 | ₩53,206 | ₩53,326 | ₩53,118 | ₩53,282 | +0.14% | 6.5천 |
|---|
| 2026.07.07 | ₩53,366 | ₩53,406 | ₩53,232 | ₩53,354 | -0.02% | 2.4천 |
|---|
| 2026.07.06 | ₩53,433 | ₩53,486 | ₩53,433 | ₩53,486 | +0.10% | 1.3천 |
|---|
| 2026.07.02 | ₩53,206 | ₩53,419 | ₩53,112 | ₩53,220 | +0.03% | 1.6만 |
|---|
| 2026.07.01 | ₩53,252 | ₩53,413 | ₩53,192 | ₩53,239 | -0.03% | 1.2만 |
|---|
| 2026.06.30 | ₩53,339 | ₩53,346 | ₩53,272 | ₩53,346 | +0.01% | 1.1만 |
|---|
| 2026.06.29 | ₩53,371 | ₩53,406 | ₩53,286 | ₩53,339 | -0.06% | 6.6천 |
|---|
| 2026.06.26 | ₩53,393 | ₩53,393 | ₩53,299 | ₩53,353 | -0.07% | 3.2천 |
|---|
| 2026.06.25 | ₩53,232 | ₩53,326 | ₩53,232 | ₩53,279 | +0.09% | 2.9천 |
|---|
| 2026.06.24 | ₩53,246 | ₩53,353 | ₩53,246 | ₩53,292 | +0.09% | 700 |
|---|
| 2026.06.23 | ₩53,292 | ₩53,339 | ₩53,246 | ₩53,292 | 0.00% | 2.7천 |
|---|
| 2026.06.22 | ₩53,292 | ₩53,292 | ₩53,292 | ₩53,292 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩53,299 | ₩53,339 | ₩53,232 | ₩53,266 | -0.06% | 1.2천 |
|---|
| 2026.06.17 | ₩53,226 | ₩53,252 | ₩53,179 | ₩53,252 | +0.05% | 1천 |
|---|
| 2026.06.16 | ₩53,299 | ₩53,312 | ₩53,179 | ₩53,246 | -0.10% | 7.2천 |
|---|
| 2026.06.15 | ₩53,252 | ₩53,306 | ₩53,179 | ₩53,252 | 0.00% | 1.4천 |
|---|
| 2026.06.12 | ₩53,139 | ₩53,272 | ₩53,139 | ₩53,220 | +0.15% | 6.3천 |
|---|
| 2026.06.11 | ₩53,152 | ₩53,166 | ₩53,152 | ₩53,166 | +0.03% | 300 |
|---|
| 2026.06.10 | ₩53,179 | ₩53,179 | ₩53,119 | ₩53,119 | -0.11% | 1.3천 |
|---|
| 2026.06.09 | ₩53,166 | ₩53,219 | ₩53,112 | ₩53,126 | -0.08% | 1.1천 |
|---|
| 2026.06.08 | ₩53,152 | ₩53,172 | ₩53,152 | ₩53,172 | +0.04% | 600 |
|---|
| 2026.06.05 | ₩53,219 | ₩53,219 | ₩53,059 | ₩53,126 | -0.18% | 1.7천 |
|---|
| 2026.06.04 | ₩53,192 | ₩53,192 | ₩53,192 | ₩53,192 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩53,152 | ₩53,179 | ₩53,126 | ₩53,179 | +0.05% | 3.4천 |
|---|
| 2026.06.02 | ₩53,179 | ₩53,192 | ₩53,126 | ₩53,172 | -0.01% | 2.1천 |
|---|
| 2026.06.01 | ₩53,166 | ₩53,232 | ₩53,139 | ₩53,166 | 0.00% | 3.9천 |
|---|
| 2026.05.29 | ₩53,099 | ₩53,146 | ₩53,099 | ₩53,146 | +0.09% | 400 |
|---|
| 2026.05.28 | ₩53,166 | ₩53,166 | ₩53,118 | ₩53,139 | -0.05% | 700 |
|---|
| 2026.05.27 | ₩53,099 | ₩53,099 | ₩53,099 | ₩53,099 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩53,006 | ₩53,099 | ₩53,006 | ₩53,099 | +0.18% | 300 |
|---|
| 2026.05.22 | ₩53,046 | ₩53,046 | ₩53,006 | ₩53,006 | -0.08% | 300 |
|---|
| 2026.05.21 | ₩52,966 | ₩53,046 | ₩52,952 | ₩53,026 | +0.11% | 4.1천 |
|---|
| 2026.05.20 | ₩52,925 | ₩52,986 | ₩52,925 | ₩52,986 | +0.11% | 2.7천 |
|---|
| 2026.05.19 | ₩52,912 | ₩52,972 | ₩52,912 | ₩52,972 | +0.11% | 2.6천 |
|---|
| 2026.05.18 | ₩52,939 | ₩52,959 | ₩52,899 | ₩52,954 | +0.03% | 1.5천 |
|---|
| 2026.05.15 | ₩52,888 | ₩53,006 | ₩52,888 | ₩52,952 | +0.12% | 4천 |
|---|
| 2026.05.14 | ₩52,899 | ₩52,972 | ₩52,899 | ₩52,972 | +0.14% | 1.3천 |
|---|
| 2026.05.13 | ₩52,879 | ₩52,925 | ₩52,879 | ₩52,925 | +0.09% | 700 |
|---|
| 2026.05.12 | ₩52,805 | ₩52,905 | ₩52,805 | ₩52,905 | +0.19% | 600 |
|---|
| 2026.05.11 | ₩52,845 | ₩52,872 | ₩52,845 | ₩52,865 | +0.04% | 6.7천 |
|---|
| 2026.05.08 | ₩52,832 | ₩52,852 | ₩52,832 | ₩52,845 | +0.03% | 500 |
|---|
| 2026.05.07 | ₩52,899 | ₩52,899 | ₩52,792 | ₩52,792 | -0.20% | 8.4천 |
|---|
| 2026.05.06 | ₩52,752 | ₩52,825 | ₩52,752 | ₩52,825 | +0.14% | 2.6천 |
|---|
| 2026.05.05 | ₩52,700 | ₩52,765 | ₩52,699 | ₩52,765 | +0.12% | 4천 |
|---|
| 2026.05.04 | ₩52,659 | ₩52,659 | ₩52,592 | ₩52,645 | -0.03% | 2.5만 |
|---|
| 2026.05.01 | ₩52,687 | ₩52,739 | ₩52,659 | ₩52,659 | -0.05% | 3.4천 |
|---|
| 2026.04.30 | ₩52,632 | ₩52,739 | ₩52,625 | ₩52,739 | +0.20% | 2.8천 |
|---|
| 2026.04.29 | ₩52,538 | ₩52,545 | ₩52,498 | ₩52,525 | -0.03% | 2천 |
|---|
| 2026.04.28 | ₩52,418 | ₩52,558 | ₩52,418 | ₩52,558 | +0.27% | 5.5천 |
|---|
| 2026.04.27 | ₩52,486 | ₩52,552 | ₩52,486 | ₩52,552 | +0.12% | 1.5천 |
|---|
| 2026.04.24 | ₩52,513 | ₩52,525 | ₩52,458 | ₩52,525 | +0.02% | 2.9천 |
|---|
| 2026.04.23 | ₩52,432 | ₩52,525 | ₩52,365 | ₩52,400 | -0.06% | 3.1천 |
|---|
| 2026.04.22 | ₩52,418 | ₩52,452 | ₩52,405 | ₩52,452 | +0.06% | 2.5천 |
|---|
| 2026.04.21 | ₩52,352 | ₩52,378 | ₩52,312 | ₩52,338 | -0.03% | 14.8만 |
|---|
| 2026.04.20 | ₩52,405 | ₩52,472 | ₩52,378 | ₩52,472 | +0.13% | 2.5만 |
|---|
| 2026.04.17 | ₩52,445 | ₩52,445 | ₩52,445 | ₩52,445 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩52,312 | ₩52,312 | ₩52,232 | ₩52,285 | -0.05% | 2.6천 |
|---|
| 2026.04.15 | ₩52,232 | ₩52,312 | ₩52,218 | ₩52,292 | +0.11% | 1.8천 |
|---|
| 2026.04.14 | ₩52,198 | ₩52,220 | ₩52,165 | ₩52,220 | +0.04% | 3.5천 |
|---|
| 2026.04.13 | ₩51,871 | ₩52,078 | ₩51,871 | ₩52,078 | +0.40% | 1.2천 |
|---|
| 2026.04.10 | ₩51,871 | ₩51,925 | ₩51,858 | ₩51,871 | 0.00% | 2.3천 |
|---|
| 2026.04.09 | ₩51,819 | ₩51,938 | ₩51,805 | ₩51,891 | +0.14% | 1.7만 |
|---|
| 2026.04.08 | ₩51,711 | ₩51,831 | ₩51,706 | ₩51,706 | -0.01% | 900 |
|---|
| 2026.04.07 | ₩50,937 | ₩51,137 | ₩50,897 | ₩51,099 | +0.32% | 6.9만 |
|---|
| 2026.04.06 | ₩51,104 | ₩51,164 | ₩51,057 | ₩51,127 | +0.04% | 2.7천 |
|---|
| 2026.04.02 | ₩50,443 | ₩50,990 | ₩50,443 | ₩50,953 | +1.01% | 1.5만 |
|---|
| 2026.04.01 | ₩50,910 | ₩51,071 | ₩50,910 | ₩50,913 | +0.01% | 3천 |
|---|
| 2026.03.31 | ₩50,337 | ₩50,784 | ₩50,263 | ₩50,733 | +0.79% | 3.1천 |
|---|
| 2026.03.30 | ₩49,950 | ₩49,950 | ₩49,816 | ₩49,887 | -0.13% | 1.4천 |
|---|
| 2026.03.27 | ₩50,163 | ₩50,216 | ₩49,902 | ₩49,902 | -0.52% | 4.1천 |
|---|
| 2026.03.26 | ₩50,737 | ₩50,737 | ₩50,363 | ₩50,363 | -0.74% | 1.2천 |
|---|
| 2026.03.25 | ₩50,924 | ₩50,924 | ₩50,872 | ₩50,872 | -0.10% | 400 |
|---|
| 2026.03.24 | ₩50,603 | ₩50,790 | ₩50,603 | ₩50,700 | +0.19% | 2.3천 |
|---|
| 2026.03.23 | ₩50,977 | ₩50,977 | ₩50,764 | ₩50,830 | -0.29% | 3천 |
|---|
| 2026.03.20 | ₩50,624 | ₩50,670 | ₩50,270 | ₩50,497 | -0.25% | 5.6천 |
|---|
| 2026.03.19 | ₩50,550 | ₩50,910 | ₩50,550 | ₩50,804 | +0.50% | 9.3천 |
|---|
| 2026.03.18 | ₩51,084 | ₩51,084 | ₩50,830 | ₩50,830 | -0.50% | 2.1천 |
|---|
| 2026.03.17 | ₩51,217 | ₩51,279 | ₩51,152 | ₩51,164 | -0.10% | 1.3천 |
|---|
| 2026.03.16 | ₩51,044 | ₩51,151 | ₩51,044 | ₩51,044 | 0.00% | 2.6천 |
|---|
| 2026.03.13 | ₩51,071 | ₩51,071 | ₩50,758 | ₩50,758 | -0.61% | 3천 |
|---|
| 2026.03.12 | ₩50,910 | ₩50,950 | ₩50,830 | ₩50,830 | -0.16% | 1.7천 |
|---|
| 2026.03.11 | ₩51,247 | ₩51,257 | ₩51,111 | ₩51,164 | -0.16% | 4.8천 |
|---|
| 2026.03.10 | ₩51,217 | ₩51,391 | ₩51,124 | ₩51,124 | -0.18% | 1.6만 |
|---|
| 2026.03.09 | ₩50,693 | ₩51,257 | ₩50,693 | ₩51,257 | +1.11% | 6.4천 |
|---|
| 2026.03.06 | ₩50,968 | ₩51,071 | ₩50,924 | ₩50,924 | -0.09% | 1.7천 |
|---|
| 2026.03.05 | ₩51,377 | ₩51,377 | ₩51,204 | ₩51,311 | -0.13% | 1.9천 |
|---|
| 2026.03.04 | ₩51,404 | ₩51,524 | ₩51,404 | ₩51,444 | +0.08% | 9.9천 |
|---|
| 2026.03.03 | ₩51,017 | ₩51,324 | ₩51,017 | ₩51,311 | +0.58% | 7.2천 |
|---|
| 2026.03.02 | ₩51,284 | ₩51,538 | ₩51,271 | ₩51,491 | +0.40% | 2.5천 |
|---|
| 2026.02.27 | ₩51,431 | ₩51,538 | ₩51,377 | ₩51,458 | +0.05% | 3.5천 |
|---|
| 2026.02.26 | ₩51,658 | ₩51,658 | ₩51,511 | ₩51,574 | -0.16% | 700 |
|---|
| 2026.02.25 | ₩51,524 | ₩51,591 | ₩51,524 | ₩51,591 | +0.13% | 4.1천 |
|---|
| 2026.02.24 | ₩51,431 | ₩51,471 | ₩51,404 | ₩51,431 | 0.00% | 1.4만 |
|---|
| 2026.02.23 | ₩51,418 | ₩51,418 | ₩51,251 | ₩51,251 | -0.32% | 1.4천 |
|---|
| 2026.02.20 | ₩51,357 | ₩51,471 | ₩51,352 | ₩51,444 | +0.17% | 4.6천 |
|---|
| 2026.02.19 | ₩51,351 | ₩51,364 | ₩51,232 | ₩51,333 | -0.03% | 5.1천 |
|---|
| 2026.02.18 | ₩51,458 | ₩51,484 | ₩51,404 | ₩51,444 | -0.03% | 5.3천 |
|---|
| 2026.02.17 | ₩51,264 | ₩51,308 | ₩51,264 | ₩51,308 | +0.09% | 900 |
|---|
| 2026.02.13 | ₩51,351 | ₩51,404 | ₩51,177 | ₩51,229 | -0.24% | 5.9천 |
|---|
| 2026.02.12 | ₩51,391 | ₩51,391 | ₩51,232 | ₩51,232 | -0.31% | 1.5천 |
|---|
| 2026.02.11 | ₩51,458 | ₩51,504 | ₩51,431 | ₩51,431 | -0.05% | 105.7만 |
|---|
| 2026.02.10 | ₩51,535 | ₩51,538 | ₩51,418 | ₩51,418 | -0.23% | 6.3천 |
|---|
| 2026.02.09 | ₩51,484 | ₩51,511 | ₩51,458 | ₩51,458 | -0.05% | 4.1천 |
|---|
| 2026.02.06 | ₩51,297 | ₩51,444 | ₩51,297 | ₩51,411 | +0.22% | 8.9천 |
|---|
| 2026.02.05 | ₩51,191 | ₩51,191 | ₩51,035 | ₩51,035 | -0.31% | 6.2천 |
|---|
| 2026.02.04 | ₩51,297 | ₩51,364 | ₩51,191 | ₩51,251 | -0.09% | 4.3천 |
|---|
| 2026.02.03 | ₩51,498 | ₩51,498 | ₩51,244 | ₩51,337 | -0.31% | 4.5천 |
|---|
| 2026.02.02 | ₩51,404 | ₩51,490 | ₩51,404 | ₩51,458 | +0.10% | 2.7천 |
|---|
| 2026.01.30 | ₩51,416 | ₩51,416 | ₩51,284 | ₩51,351 | -0.13% | 4.2천 |
|---|
| 2026.01.29 | ₩51,377 | ₩51,404 | ₩51,204 | ₩51,404 | +0.05% | 4.7천 |
|---|
| 2026.01.28 | ₩51,404 | ₩51,484 | ₩51,377 | ₩51,422 | +0.03% | 4.9천 |
|---|
| 2026.01.27 | ₩51,471 | ₩51,498 | ₩51,418 | ₩51,444 | -0.05% | 9.2천 |
|---|
| 2026.01.26 | ₩51,284 | ₩51,404 | ₩51,284 | ₩51,377 | +0.18% | 1.1만 |
|---|
| 2026.01.23 | ₩51,311 | ₩51,391 | ₩51,311 | ₩51,331 | +0.04% | 8.1천 |
|---|
| 2026.01.22 | ₩51,404 | ₩51,404 | ₩51,271 | ₩51,337 | -0.13% | 4.3천 |
|---|
| 2026.01.21 | ₩51,057 | ₩51,324 | ₩51,010 | ₩51,217 | +0.31% | 4.9천 |
|---|
| 2026.01.20 | ₩51,051 | ₩51,177 | ₩50,964 | ₩51,031 | -0.04% | 4.7천 |
|---|
| 2026.01.16 | ₩51,360 | ₩51,360 | ₩51,276 | ₩51,276 | -0.16% | 2.7천 |
|---|
| 2026.01.15 | ₩51,297 | ₩51,337 | ₩51,264 | ₩51,264 | -0.07% | 7.2천 |
|---|
| 2026.01.14 | ₩51,152 | ₩51,217 | ₩51,104 | ₩51,204 | +0.10% | 7.9천 |
|---|
| 2026.01.13 | ₩51,391 | ₩51,391 | ₩51,257 | ₩51,304 | -0.17% | 6.5천 |
|---|
| 2026.01.12 | ₩51,389 | ₩51,391 | ₩51,271 | ₩51,337 | -0.10% | 7.8천 |
|---|
| 2026.01.09 | ₩51,337 | ₩51,391 | ₩51,257 | ₩51,319 | -0.04% | 2.9천 |
|---|
| 2026.01.08 | ₩51,164 | ₩51,259 | ₩51,137 | ₩51,189 | +0.05% | 5.4천 |
|---|
| 2026.01.07 | ₩51,264 | ₩51,337 | ₩51,164 | ₩51,164 | -0.20% | 7.2천 |
|---|
| 2026.01.06 | ₩51,215 | ₩51,245 | ₩51,164 | ₩51,217 | +0.01% | 3.7천 |
|---|
| 2026.01.05 | ₩51,177 | ₩51,271 | ₩51,057 | ₩51,124 | -0.10% | 2.4만 |
|---|
| 2026.01.02 | ₩51,044 | ₩51,164 | ₩50,964 | ₩51,041 | -0.01% | 15.6만 |
|---|
| 2025.12.31 | ₩51,124 | ₩51,137 | ₩51,051 | ₩51,051 | -0.14% | 2.8천 |
|---|
| 2025.12.30 | ₩51,071 | ₩51,137 | ₩51,057 | ₩51,124 | +0.10% | 1.8만 |
|---|
| 2025.12.29 | ₩51,092 | ₩51,137 | ₩51,092 | ₩51,104 | +0.02% | 1.4천 |
|---|
| 2025.12.26 | ₩51,167 | ₩51,217 | ₩51,071 | ₩51,164 | -0.01% | 7.9천 |
|---|
| 2025.12.24 | ₩51,071 | ₩51,204 | ₩51,071 | ₩51,144 | +0.14% | 2.3천 |
|---|
| 2025.12.23 | ₩51,039 | ₩51,112 | ₩51,005 | ₩51,064 | +0.05% | 3.8천 |
|---|
| 2025.12.22 | ₩50,990 | ₩51,057 | ₩50,924 | ₩50,977 | -0.03% | 2.5만 |
|---|
| 2025.12.19 | ₩50,670 | ₩50,910 | ₩50,670 | ₩50,892 | +0.44% | 1.3만 |
|---|
| 2025.12.18 | ₩50,730 | ₩50,730 | ₩50,632 | ₩50,689 | -0.08% | 1.2천 |
|---|
| 2025.12.17 | ₩50,677 | ₩50,677 | ₩50,545 | ₩50,545 | -0.26% | 2.4천 |
|---|
| 2025.12.16 | ₩50,701 | ₩50,750 | ₩50,603 | ₩50,737 | +0.07% | 5.2천 |
|---|
| 2025.12.15 | ₩50,777 | ₩50,804 | ₩50,684 | ₩50,710 | -0.13% | 5.7천 |
|---|
| 2025.12.12 | ₩50,849 | ₩50,849 | ₩50,665 | ₩50,678 | -0.34% | 4.7천 |
|---|
| 2025.12.11 | ₩50,692 | ₩50,880 | ₩50,692 | ₩50,844 | +0.30% | 3.4천 |
|---|
| 2025.12.10 | ₩50,617 | ₩50,857 | ₩50,617 | ₩50,784 | +0.33% | 3.6천 |
|---|
| 2025.12.09 | ₩50,603 | ₩50,764 | ₩50,590 | ₩50,658 | +0.11% | 5.9천 |
|---|
| 2025.12.08 | ₩50,817 | ₩50,817 | ₩50,590 | ₩50,630 | -0.37% | 5.9천 |
|---|
| 2025.12.05 | ₩50,684 | ₩50,764 | ₩50,684 | ₩50,705 | +0.04% | 1.9천 |
|---|
| 2025.12.04 | ₩50,632 | ₩50,632 | ₩50,550 | ₩50,601 | -0.06% | 9.9천 |
|---|
| 2025.12.03 | ₩50,550 | ₩50,685 | ₩50,537 | ₩50,624 | +0.15% | 3.9천 |
|---|
| 2025.12.02 | ₩50,577 | ₩50,583 | ₩50,470 | ₩50,522 | -0.11% | 8.9천 |
|---|
| 2025.12.01 | ₩50,617 | ₩50,617 | ₩50,457 | ₩50,457 | -0.32% | 8.1천 |
|---|
| 2025.11.28 | ₩50,537 | ₩50,617 | ₩50,510 | ₩50,549 | +0.02% | 2.2천 |
|---|
| 2025.11.26 | ₩50,377 | ₩50,515 | ₩50,377 | ₩50,463 | +0.17% | 4.6천 |
|---|
| 2025.11.25 | ₩50,302 | ₩50,343 | ₩50,230 | ₩50,343 | +0.08% | 4.3천 |
|---|
| 2025.11.24 | ₩49,938 | ₩50,147 | ₩49,924 | ₩50,147 | +0.42% | 3.8천 |
|---|
| 2025.11.21 | ₩49,589 | ₩49,890 | ₩49,402 | ₩49,733 | +0.29% | 5.1천 |
|---|
| 2025.11.20 | ₩49,923 | ₩49,923 | ₩49,523 | ₩49,527 | -0.79% | 6.3천 |
|---|
| 2025.11.19 | ₩49,823 | ₩49,923 | ₩49,729 | ₩49,866 | +0.09% | 7.2천 |
|---|
| 2025.11.18 | ₩49,763 | ₩49,923 | ₩49,604 | ₩49,788 | +0.05% | 4.2천 |
|---|
| 2025.11.17 | ₩50,108 | ₩50,136 | ₩49,831 | ₩49,915 | -0.39% | 5.7천 |
|---|
| 2025.11.14 | ₩50,056 | ₩50,203 | ₩50,056 | ₩50,098 | +0.08% | 7천 |
|---|
| 2025.11.13 | ₩50,337 | ₩50,337 | ₩49,991 | ₩50,050 | -0.57% | 4.9천 |
|---|
| 2025.11.12 | ₩50,417 | ₩50,417 | ₩50,297 | ₩50,369 | -0.10% | 4천 |
|---|
| 2025.11.11 | ₩50,310 | ₩50,406 | ₩50,243 | ₩50,366 | +0.11% | 3.8만 |
|---|
| 2025.11.10 | ₩50,216 | ₩50,403 | ₩50,216 | ₩50,357 | +0.28% | 4.5천 |
|---|
| 2025.11.07 | ₩49,896 | ₩50,059 | ₩49,883 | ₩50,059 | +0.33% | 3.1천 |
|---|
| 2025.11.06 | ₩50,270 | ₩50,270 | ₩49,976 | ₩50,046 | -0.45% | 5.6천 |
|---|
| 2025.11.05 | ₩50,270 | ₩50,362 | ₩50,203 | ₩50,246 | -0.05% | 3.7천 |
|---|
| 2025.11.04 | ₩50,192 | ₩50,204 | ₩50,083 | ₩50,128 | -0.13% | 5.5천 |
|---|
| 2025.11.03 | ₩50,313 | ₩50,363 | ₩50,299 | ₩50,299 | -0.03% | 2.9천 |
|---|
| 2025.10.31 | ₩50,343 | ₩50,355 | ₩50,245 | ₩50,283 | -0.12% | 2.4천 |
|---|
| 2025.10.30 | ₩50,403 | ₩50,403 | ₩50,259 | ₩50,259 | -0.29% | 2.8천 |
|---|
| 2025.10.29 | ₩50,417 | ₩50,483 | ₩50,370 | ₩50,385 | -0.06% | 4.7천 |
|---|
| 2025.10.28 | ₩50,403 | ₩50,550 | ₩50,403 | ₩50,457 | +0.11% | 5.2천 |
|---|
| 2025.10.27 | ₩50,523 | ₩50,523 | ₩50,363 | ₩50,457 | -0.13% | 1.5천 |
|---|
| 2025.10.24 | ₩50,270 | ₩50,377 | ₩50,245 | ₩50,334 | +0.13% | 8.6천 |
|---|
| 2025.10.23 | ₩50,194 | ₩50,257 | ₩50,143 | ₩50,168 | -0.05% | 8.1천 |
|---|
| 2025.10.22 | ₩50,116 | ₩50,116 | ₩49,974 | ₩50,052 | -0.13% | 3천 |
|---|
| 2025.10.21 | ₩50,202 | ₩50,230 | ₩50,083 | ₩50,168 | -0.07% | 5.2천 |
|---|
| 2025.10.20 | ₩50,110 | ₩50,176 | ₩50,056 | ₩50,127 | +0.03% | 8.9천 |
|---|
| 2025.10.17 | ₩49,645 | ₩49,910 | ₩49,645 | ₩49,868 | +0.45% | 3.1천 |
|---|
| 2025.10.16 | ₩49,988 | ₩49,988 | ₩49,629 | ₩49,661 | -0.65% | 6.7천 |
|---|
| 2025.10.15 | ₩49,987 | ₩49,987 | ₩49,709 | ₩49,836 | -0.30% | 3.5천 |
|---|
| 2025.10.14 | ₩49,715 | ₩49,884 | ₩49,643 | ₩49,793 | +0.16% | 4.5천 |
|---|
| 2025.10.13 | ₩49,783 | ₩49,880 | ₩49,783 | ₩49,860 | +0.16% | 2.4천 |
|---|
| 2025.10.10 | ₩50,147 | ₩50,163 | ₩49,483 | ₩49,601 | -1.09% | 1.2만 |
|---|