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 | ₩55,227 | ₩55,327 | ₩55,220 | ₩55,313 | +0.16% | 3.1천 |
| 2026.10.08 | ₩55,260 | ₩55,260 | ₩55,145 | ₩55,145 | -0.21% | 1.1천 |
| 2026.10.07 | ₩55,260 | ₩55,260 | ₩55,180 | ₩55,248 | -0.02% | 1.8천 |
| 2026.10.06 | ₩55,361 | ₩55,361 | ₩55,283 | ₩55,283 | -0.14% | 1.5천 |
| 2026.10.05 | ₩55,092 | ₩55,166 | ₩55,092 | ₩55,166 | +0.14% | 1.2천 |
| 2026.10.02 | ₩54,913 | ₩54,953 | ₩54,913 | ₩54,953 | +0.07% | 700 |
| 2026.10.01 | ₩54,566 | ₩54,771 | ₩54,552 | ₩54,771 | +0.38% | 3.7천 |
| 2026.09.30 | ₩54,833 | ₩54,846 | ₩54,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,694 |
| -0.25% |
| 1천 |
| 2026.09.29 | ₩54,753 | ₩54,758 | ₩54,699 | ₩54,758 | +0.01% | 1천 |
|---|
| 2026.09.28 | ₩54,913 | ₩54,913 | ₩54,779 | ₩54,779 | -0.24% | 300 |
|---|
| 2026.09.25 | ₩54,859 | ₩54,946 | ₩54,833 | ₩54,946 | +0.16% | 2.6천 |
|---|
| 2026.09.24 | ₩54,747 | ₩54,819 | ₩54,633 | ₩54,787 | +0.07% | 2.9천 |
|---|
| 2026.09.23 | ₩54,793 | ₩54,859 | ₩54,726 | ₩54,786 | -0.01% | 1.2만 |
|---|
| 2026.09.22 | ₩54,940 | ₩54,993 | ₩54,940 | ₩54,993 | +0.10% | 2.3천 |
|---|
| 2026.09.21 | ₩54,859 | ₩54,960 | ₩54,793 | ₩54,942 | +0.15% | 1만 |
|---|
| 2026.09.18 | ₩54,446 | ₩54,568 | ₩54,446 | ₩54,568 | +0.23% | 1.2천 |
|---|
| 2026.09.17 | ₩54,499 | ₩54,552 | ₩54,486 | ₩54,552 | +0.10% | 4.7천 |
|---|
| 2026.09.16 | ₩54,432 | ₩54,459 | ₩54,125 | ₩54,173 | -0.48% | 4.1천 |
|---|
| 2026.09.15 | ₩54,352 | ₩54,352 | ₩54,286 | ₩54,327 | -0.05% | 1.3천 |
|---|
| 2026.09.14 | ₩54,286 | ₩54,579 | ₩54,286 | ₩54,466 | +0.33% | 5.8천 |
|---|
| 2026.09.11 | ₩54,646 | ₩54,646 | ₩54,590 | ₩54,590 | -0.10% | 500 |
|---|
| 2026.09.10 | ₩54,326 | ₩54,326 | ₩54,259 | ₩54,268 | -0.11% | 2.9천 |
|---|
| 2026.09.09 | ₩54,406 | ₩54,459 | ₩54,406 | ₩54,430 | +0.04% | 5.9천 |
|---|
| 2026.09.08 | ₩54,659 | ₩54,739 | ₩54,593 | ₩54,614 | -0.08% | 4.7천 |
|---|
| 2026.09.04 | ₩54,819 | ₩54,819 | ₩54,713 | ₩54,733 | -0.16% | 2.3천 |
|---|
| 2026.09.03 | ₩54,833 | ₩54,833 | ₩54,833 | ₩54,833 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩54,566 | ₩54,606 | ₩54,566 | ₩54,606 | +0.07% | 2천 |
|---|
| 2026.09.01 | ₩54,432 | ₩54,446 | ₩54,326 | ₩54,326 | -0.20% | 7.8천 |
|---|
| 2026.08.31 | ₩54,526 | ₩54,603 | ₩54,512 | ₩54,603 | +0.14% | 400 |
|---|
| 2026.08.28 | ₩54,606 | ₩54,619 | ₩54,526 | ₩54,594 | -0.02% | 2.1천 |
|---|
| 2026.08.27 | ₩54,606 | ₩54,639 | ₩54,539 | ₩54,639 | +0.06% | 1.1만 |
|---|
| 2026.08.26 | ₩54,379 | ₩54,451 | ₩54,379 | ₩54,451 | +0.13% | 1.1천 |
|---|
| 2026.08.25 | ₩54,272 | ₩54,432 | ₩54,272 | ₩54,432 | +0.30% | 1.3천 |
|---|
| 2026.08.24 | ₩54,326 | ₩54,343 | ₩54,299 | ₩54,343 | +0.03% | 900 |
|---|
| 2026.08.21 | ₩54,419 | ₩54,446 | ₩54,399 | ₩54,411 | -0.01% | 2.7천 |
|---|
| 2026.08.20 | ₩54,366 | ₩54,392 | ₩54,264 | ₩54,264 | -0.19% | 7.2천 |
|---|
| 2026.08.19 | ₩54,419 | ₩54,546 | ₩54,419 | ₩54,463 | +0.08% | 3.2천 |
|---|
| 2026.08.18 | ₩54,326 | ₩54,446 | ₩54,299 | ₩54,299 | -0.05% | 4.7천 |
|---|
| 2026.08.17 | ₩54,566 | ₩54,633 | ₩54,486 | ₩54,552 | -0.02% | 2.9천 |
|---|
| 2026.08.14 | ₩54,552 | ₩54,622 | ₩54,552 | ₩54,622 | +0.13% | 4.5천 |
|---|
| 2026.08.13 | ₩54,659 | ₩54,659 | ₩54,627 | ₩54,627 | -0.06% | 400 |
|---|
| 2026.08.12 | ₩54,519 | ₩54,593 | ₩54,472 | ₩54,520 | +0.00% | 3.3천 |
|---|
| 2026.08.11 | ₩54,446 | ₩54,466 | ₩54,352 | ₩54,352 | -0.17% | 1.3천 |
|---|
| 2026.08.10 | ₩54,472 | ₩54,532 | ₩54,472 | ₩54,506 | +0.06% | 2.7천 |
|---|
| 2026.08.07 | ₩54,459 | ₩54,476 | ₩54,459 | ₩54,476 | +0.03% | 700 |
|---|
| 2026.08.06 | ₩54,446 | ₩54,446 | ₩54,272 | ₩54,272 | -0.32% | 3.6천 |
|---|
| 2026.08.05 | ₩54,406 | ₩54,459 | ₩54,352 | ₩54,366 | -0.07% | 2.8만 |
|---|
| 2026.08.04 | ₩53,872 | ₩54,432 | ₩53,872 | ₩54,375 | +0.93% | 6.5천 |
|---|
| 2026.08.03 | ₩53,898 | ₩53,992 | ₩53,885 | ₩53,948 | +0.09% | 1.4만 |
|---|
| 2026.07.31 | ₩53,485 | ₩53,631 | ₩53,231 | ₩53,565 | +0.15% | 6.2천 |
|---|
| 2026.07.30 | ₩53,311 | ₩53,445 | ₩53,304 | ₩53,359 | +0.09% | 5.7천 |
|---|
| 2026.07.29 | ₩53,151 | ₩53,151 | ₩52,836 | ₩52,836 | -0.59% | 1.5천 |
|---|
| 2026.07.28 | ₩53,124 | ₩53,338 | ₩53,124 | ₩53,307 | +0.34% | 2.3천 |
|---|
| 2026.07.27 | ₩53,124 | ₩53,258 | ₩53,124 | ₩53,194 | +0.13% | 6.5천 |
|---|
| 2026.07.24 | ₩53,284 | ₩53,284 | ₩53,111 | ₩53,123 | -0.30% | 700 |
|---|
| 2026.07.23 | ₩53,031 | ₩53,124 | ₩53,017 | ₩53,072 | +0.08% | 1.4만 |
|---|
| 2026.07.22 | ₩53,525 | ₩53,578 | ₩53,467 | ₩53,467 | -0.11% | 6.3천 |
|---|
| 2026.07.21 | ₩53,286 | ₩53,503 | ₩53,284 | ₩53,503 | +0.41% | 1천 |
|---|
| 2026.07.20 | ₩53,311 | ₩53,311 | ₩53,208 | ₩53,208 | -0.19% | 900 |
|---|
| 2026.07.17 | ₩53,365 | ₩53,378 | ₩53,238 | ₩53,274 | -0.17% | 3.4천 |
|---|
| 2026.07.16 | ₩53,485 | ₩53,487 | ₩53,485 | ₩53,487 | +0.00% | 200 |
|---|
| 2026.07.15 | ₩53,618 | ₩53,658 | ₩53,485 | ₩53,639 | +0.04% | 1만 |
|---|
| 2026.07.14 | ₩53,578 | ₩53,578 | ₩53,518 | ₩53,559 | -0.03% | 2천 |
|---|
| 2026.07.13 | ₩53,551 | ₩53,578 | ₩53,399 | ₩53,399 | -0.28% | 1.2천 |
|---|
| 2026.07.10 | ₩53,511 | ₩53,672 | ₩53,511 | ₩53,631 | +0.22% | 1.1만 |
|---|
| 2026.07.09 | ₩53,591 | ₩53,591 | ₩53,344 | ₩53,511 | -0.15% | 8.3천 |
|---|
| 2026.07.08 | ₩53,218 | ₩53,338 | ₩53,130 | ₩53,294 | +0.14% | 6.5천 |
|---|
| 2026.07.07 | ₩53,378 | ₩53,418 | ₩53,244 | ₩53,366 | -0.02% | 2.4천 |
|---|
| 2026.07.06 | ₩53,445 | ₩53,498 | ₩53,445 | ₩53,498 | +0.10% | 1.3천 |
|---|
| 2026.07.02 | ₩53,218 | ₩53,431 | ₩53,124 | ₩53,232 | +0.03% | 1.6만 |
|---|
| 2026.07.01 | ₩53,264 | ₩53,425 | ₩53,204 | ₩53,251 | -0.03% | 1.2만 |
|---|
| 2026.06.30 | ₩53,351 | ₩53,358 | ₩53,284 | ₩53,358 | +0.01% | 1.1만 |
|---|
| 2026.06.29 | ₩53,383 | ₩53,418 | ₩53,298 | ₩53,351 | -0.06% | 6.6천 |
|---|
| 2026.06.26 | ₩53,405 | ₩53,405 | ₩53,311 | ₩53,365 | -0.07% | 3.2천 |
|---|
| 2026.06.25 | ₩53,244 | ₩53,338 | ₩53,244 | ₩53,291 | +0.09% | 2.9천 |
|---|
| 2026.06.24 | ₩53,258 | ₩53,365 | ₩53,258 | ₩53,304 | +0.09% | 700 |
|---|
| 2026.06.23 | ₩53,304 | ₩53,351 | ₩53,258 | ₩53,304 | 0.00% | 2.7천 |
|---|
| 2026.06.22 | ₩53,304 | ₩53,304 | ₩53,304 | ₩53,304 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩53,311 | ₩53,351 | ₩53,244 | ₩53,278 | -0.06% | 1.2천 |
|---|
| 2026.06.17 | ₩53,238 | ₩53,264 | ₩53,191 | ₩53,264 | +0.05% | 1천 |
|---|
| 2026.06.16 | ₩53,311 | ₩53,324 | ₩53,191 | ₩53,258 | -0.10% | 7.2천 |
|---|
| 2026.06.15 | ₩53,264 | ₩53,318 | ₩53,191 | ₩53,264 | 0.00% | 1.4천 |
|---|
| 2026.06.12 | ₩53,151 | ₩53,284 | ₩53,151 | ₩53,232 | +0.15% | 6.3천 |
|---|
| 2026.06.11 | ₩53,164 | ₩53,178 | ₩53,164 | ₩53,178 | +0.03% | 300 |
|---|
| 2026.06.10 | ₩53,191 | ₩53,191 | ₩53,131 | ₩53,131 | -0.11% | 1.3천 |
|---|
| 2026.06.09 | ₩53,178 | ₩53,231 | ₩53,124 | ₩53,138 | -0.08% | 1.1천 |
|---|
| 2026.06.08 | ₩53,164 | ₩53,184 | ₩53,164 | ₩53,184 | +0.04% | 600 |
|---|
| 2026.06.05 | ₩53,231 | ₩53,231 | ₩53,071 | ₩53,138 | -0.18% | 1.7천 |
|---|
| 2026.06.04 | ₩53,204 | ₩53,204 | ₩53,204 | ₩53,204 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩53,164 | ₩53,191 | ₩53,138 | ₩53,191 | +0.05% | 3.4천 |
|---|
| 2026.06.02 | ₩53,191 | ₩53,204 | ₩53,138 | ₩53,184 | -0.01% | 2.1천 |
|---|
| 2026.06.01 | ₩53,178 | ₩53,244 | ₩53,151 | ₩53,178 | 0.00% | 3.9천 |
|---|
| 2026.05.29 | ₩53,111 | ₩53,158 | ₩53,111 | ₩53,158 | +0.09% | 400 |
|---|
| 2026.05.28 | ₩53,178 | ₩53,178 | ₩53,130 | ₩53,151 | -0.05% | 700 |
|---|
| 2026.05.27 | ₩53,111 | ₩53,111 | ₩53,111 | ₩53,111 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩53,017 | ₩53,111 | ₩53,017 | ₩53,111 | +0.18% | 300 |
|---|
| 2026.05.22 | ₩53,058 | ₩53,058 | ₩53,017 | ₩53,017 | -0.08% | 300 |
|---|
| 2026.05.21 | ₩52,977 | ₩53,058 | ₩52,964 | ₩53,037 | +0.11% | 4.1천 |
|---|
| 2026.05.20 | ₩52,937 | ₩52,997 | ₩52,937 | ₩52,997 | +0.11% | 2.7천 |
|---|
| 2026.05.19 | ₩52,924 | ₩52,984 | ₩52,924 | ₩52,984 | +0.11% | 2.6천 |
|---|
| 2026.05.18 | ₩52,951 | ₩52,971 | ₩52,911 | ₩52,965 | +0.03% | 1.5천 |
|---|
| 2026.05.15 | ₩52,900 | ₩53,017 | ₩52,900 | ₩52,964 | +0.12% | 4천 |
|---|
| 2026.05.14 | ₩52,911 | ₩52,984 | ₩52,911 | ₩52,984 | +0.14% | 1.3천 |
|---|
| 2026.05.13 | ₩52,891 | ₩52,937 | ₩52,891 | ₩52,937 | +0.09% | 700 |
|---|
| 2026.05.12 | ₩52,817 | ₩52,917 | ₩52,817 | ₩52,917 | +0.19% | 600 |
|---|
| 2026.05.11 | ₩52,857 | ₩52,884 | ₩52,857 | ₩52,877 | +0.04% | 6.7천 |
|---|
| 2026.05.08 | ₩52,844 | ₩52,864 | ₩52,844 | ₩52,857 | +0.03% | 500 |
|---|
| 2026.05.07 | ₩52,911 | ₩52,911 | ₩52,804 | ₩52,804 | -0.20% | 8.4천 |
|---|
| 2026.05.06 | ₩52,764 | ₩52,837 | ₩52,764 | ₩52,837 | +0.14% | 2.6천 |
|---|
| 2026.05.05 | ₩52,712 | ₩52,777 | ₩52,710 | ₩52,777 | +0.12% | 4천 |
|---|
| 2026.05.04 | ₩52,670 | ₩52,670 | ₩52,604 | ₩52,657 | -0.03% | 2.5만 |
|---|
| 2026.05.01 | ₩52,698 | ₩52,751 | ₩52,670 | ₩52,670 | -0.05% | 3.4천 |
|---|
| 2026.04.30 | ₩52,644 | ₩52,751 | ₩52,637 | ₩52,751 | +0.20% | 2.8천 |
|---|
| 2026.04.29 | ₩52,550 | ₩52,557 | ₩52,510 | ₩52,537 | -0.03% | 2천 |
|---|
| 2026.04.28 | ₩52,430 | ₩52,570 | ₩52,430 | ₩52,570 | +0.27% | 5.5천 |
|---|
| 2026.04.27 | ₩52,498 | ₩52,564 | ₩52,498 | ₩52,564 | +0.12% | 1.5천 |
|---|
| 2026.04.24 | ₩52,525 | ₩52,537 | ₩52,470 | ₩52,537 | +0.02% | 2.9천 |
|---|
| 2026.04.23 | ₩52,444 | ₩52,537 | ₩52,377 | ₩52,411 | -0.06% | 3.1천 |
|---|
| 2026.04.22 | ₩52,430 | ₩52,464 | ₩52,417 | ₩52,464 | +0.06% | 2.5천 |
|---|
| 2026.04.21 | ₩52,363 | ₩52,390 | ₩52,323 | ₩52,350 | -0.03% | 14.8만 |
|---|
| 2026.04.20 | ₩52,417 | ₩52,484 | ₩52,390 | ₩52,484 | +0.13% | 2.5만 |
|---|
| 2026.04.17 | ₩52,457 | ₩52,457 | ₩52,457 | ₩52,457 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩52,323 | ₩52,323 | ₩52,243 | ₩52,297 | -0.05% | 2.6천 |
|---|
| 2026.04.15 | ₩52,243 | ₩52,323 | ₩52,230 | ₩52,303 | +0.11% | 1.8천 |
|---|
| 2026.04.14 | ₩52,210 | ₩52,231 | ₩52,177 | ₩52,231 | +0.04% | 3.5천 |
|---|
| 2026.04.13 | ₩51,883 | ₩52,090 | ₩51,883 | ₩52,090 | +0.40% | 1.2천 |
|---|
| 2026.04.10 | ₩51,883 | ₩51,936 | ₩51,870 | ₩51,883 | 0.00% | 2.3천 |
|---|
| 2026.04.09 | ₩51,831 | ₩51,950 | ₩51,816 | ₩51,903 | +0.14% | 1.7만 |
|---|
| 2026.04.08 | ₩51,723 | ₩51,843 | ₩51,717 | ₩51,717 | -0.01% | 900 |
|---|
| 2026.04.07 | ₩50,949 | ₩51,149 | ₩50,909 | ₩51,110 | +0.32% | 6.9만 |
|---|
| 2026.04.06 | ₩51,115 | ₩51,175 | ₩51,069 | ₩51,138 | +0.04% | 2.7천 |
|---|
| 2026.04.02 | ₩50,455 | ₩51,002 | ₩50,455 | ₩50,965 | +1.01% | 1.5만 |
|---|
| 2026.04.01 | ₩50,922 | ₩51,082 | ₩50,922 | ₩50,925 | +0.01% | 3천 |
|---|
| 2026.03.31 | ₩50,348 | ₩50,795 | ₩50,274 | ₩50,744 | +0.79% | 3.1천 |
|---|
| 2026.03.30 | ₩49,961 | ₩49,961 | ₩49,827 | ₩49,898 | -0.13% | 1.4천 |
|---|
| 2026.03.27 | ₩50,174 | ₩50,228 | ₩49,913 | ₩49,913 | -0.52% | 4.1천 |
|---|
| 2026.03.26 | ₩50,748 | ₩50,748 | ₩50,375 | ₩50,375 | -0.74% | 1.2천 |
|---|
| 2026.03.25 | ₩50,935 | ₩50,935 | ₩50,883 | ₩50,883 | -0.10% | 400 |
|---|
| 2026.03.24 | ₩50,615 | ₩50,802 | ₩50,615 | ₩50,711 | +0.19% | 2.3천 |
|---|
| 2026.03.23 | ₩50,989 | ₩50,989 | ₩50,775 | ₩50,842 | -0.29% | 3천 |
|---|
| 2026.03.20 | ₩50,635 | ₩50,682 | ₩50,281 | ₩50,508 | -0.25% | 5.6천 |
|---|
| 2026.03.19 | ₩50,561 | ₩50,922 | ₩50,561 | ₩50,815 | +0.50% | 9.3천 |
|---|
| 2026.03.18 | ₩51,095 | ₩51,095 | ₩50,842 | ₩50,842 | -0.50% | 2.1천 |
|---|
| 2026.03.17 | ₩51,229 | ₩51,290 | ₩51,163 | ₩51,175 | -0.10% | 1.3천 |
|---|
| 2026.03.16 | ₩51,055 | ₩51,162 | ₩51,055 | ₩51,055 | 0.00% | 2.6천 |
|---|
| 2026.03.13 | ₩51,082 | ₩51,082 | ₩50,770 | ₩50,770 | -0.61% | 3천 |
|---|
| 2026.03.12 | ₩50,922 | ₩50,962 | ₩50,842 | ₩50,842 | -0.16% | 1.7천 |
|---|
| 2026.03.11 | ₩51,258 | ₩51,269 | ₩51,122 | ₩51,175 | -0.16% | 4.8천 |
|---|
| 2026.03.10 | ₩51,229 | ₩51,402 | ₩51,135 | ₩51,135 | -0.18% | 1.6만 |
|---|
| 2026.03.09 | ₩50,704 | ₩51,269 | ₩50,704 | ₩51,269 | +1.11% | 6.4천 |
|---|
| 2026.03.06 | ₩50,979 | ₩51,082 | ₩50,935 | ₩50,935 | -0.09% | 1.7천 |
|---|
| 2026.03.05 | ₩51,389 | ₩51,389 | ₩51,216 | ₩51,322 | -0.13% | 1.9천 |
|---|
| 2026.03.04 | ₩51,416 | ₩51,536 | ₩51,416 | ₩51,456 | +0.08% | 9.9천 |
|---|
| 2026.03.03 | ₩51,029 | ₩51,336 | ₩51,029 | ₩51,322 | +0.58% | 7.2천 |
|---|
| 2026.03.02 | ₩51,296 | ₩51,549 | ₩51,282 | ₩51,502 | +0.40% | 2.5천 |
|---|
| 2026.02.27 | ₩51,442 | ₩51,549 | ₩51,389 | ₩51,469 | +0.05% | 3.5천 |
|---|
| 2026.02.26 | ₩51,669 | ₩51,669 | ₩51,523 | ₩51,585 | -0.16% | 700 |
|---|
| 2026.02.25 | ₩51,536 | ₩51,603 | ₩51,536 | ₩51,603 | +0.13% | 4.1천 |
|---|
| 2026.02.24 | ₩51,442 | ₩51,482 | ₩51,416 | ₩51,442 | 0.00% | 1.4만 |
|---|
| 2026.02.23 | ₩51,429 | ₩51,429 | ₩51,262 | ₩51,262 | -0.32% | 1.4천 |
|---|
| 2026.02.20 | ₩51,369 | ₩51,482 | ₩51,364 | ₩51,456 | +0.17% | 4.6천 |
|---|
| 2026.02.19 | ₩51,362 | ₩51,376 | ₩51,244 | ₩51,345 | -0.03% | 5.1천 |
|---|
| 2026.02.18 | ₩51,469 | ₩51,496 | ₩51,416 | ₩51,456 | -0.03% | 5.3천 |
|---|
| 2026.02.17 | ₩51,276 | ₩51,320 | ₩51,276 | ₩51,320 | +0.09% | 900 |
|---|
| 2026.02.13 | ₩51,362 | ₩51,416 | ₩51,189 | ₩51,241 | -0.24% | 5.9천 |
|---|
| 2026.02.12 | ₩51,402 | ₩51,402 | ₩51,244 | ₩51,244 | -0.31% | 1.5천 |
|---|
| 2026.02.11 | ₩51,469 | ₩51,516 | ₩51,442 | ₩51,442 | -0.05% | 105.7만 |
|---|
| 2026.02.10 | ₩51,547 | ₩51,549 | ₩51,429 | ₩51,429 | -0.23% | 6.3천 |
|---|
| 2026.02.09 | ₩51,496 | ₩51,523 | ₩51,469 | ₩51,469 | -0.05% | 4.1천 |
|---|
| 2026.02.06 | ₩51,309 | ₩51,456 | ₩51,309 | ₩51,422 | +0.22% | 8.9천 |
|---|
| 2026.02.05 | ₩51,202 | ₩51,202 | ₩51,046 | ₩51,046 | -0.31% | 6.2천 |
|---|
| 2026.02.04 | ₩51,309 | ₩51,376 | ₩51,202 | ₩51,262 | -0.09% | 4.3천 |
|---|
| 2026.02.03 | ₩51,509 | ₩51,509 | ₩51,256 | ₩51,349 | -0.31% | 4.5천 |
|---|
| 2026.02.02 | ₩51,416 | ₩51,501 | ₩51,416 | ₩51,469 | +0.10% | 2.7천 |
|---|
| 2026.01.30 | ₩51,428 | ₩51,428 | ₩51,296 | ₩51,362 | -0.13% | 4.2천 |
|---|
| 2026.01.29 | ₩51,389 | ₩51,416 | ₩51,216 | ₩51,416 | +0.05% | 4.7천 |
|---|
| 2026.01.28 | ₩51,416 | ₩51,496 | ₩51,389 | ₩51,433 | +0.03% | 4.9천 |
|---|
| 2026.01.27 | ₩51,482 | ₩51,509 | ₩51,429 | ₩51,456 | -0.05% | 9.2천 |
|---|
| 2026.01.26 | ₩51,296 | ₩51,416 | ₩51,296 | ₩51,389 | +0.18% | 1.1만 |
|---|
| 2026.01.23 | ₩51,322 | ₩51,402 | ₩51,322 | ₩51,342 | +0.04% | 8.1천 |
|---|
| 2026.01.22 | ₩51,416 | ₩51,416 | ₩51,282 | ₩51,349 | -0.13% | 4.3천 |
|---|
| 2026.01.21 | ₩51,069 | ₩51,336 | ₩51,022 | ₩51,229 | +0.31% | 4.9천 |
|---|
| 2026.01.20 | ₩51,062 | ₩51,189 | ₩50,975 | ₩51,042 | -0.04% | 4.7천 |
|---|
| 2026.01.16 | ₩51,372 | ₩51,372 | ₩51,288 | ₩51,288 | -0.16% | 2.7천 |
|---|
| 2026.01.15 | ₩51,309 | ₩51,349 | ₩51,276 | ₩51,276 | -0.07% | 7.2천 |
|---|
| 2026.01.14 | ₩51,163 | ₩51,229 | ₩51,115 | ₩51,216 | +0.10% | 7.9천 |
|---|
| 2026.01.13 | ₩51,402 | ₩51,402 | ₩51,269 | ₩51,316 | -0.17% | 6.5천 |
|---|
| 2026.01.12 | ₩51,401 | ₩51,402 | ₩51,282 | ₩51,349 | -0.10% | 7.8천 |
|---|
| 2026.01.09 | ₩51,349 | ₩51,402 | ₩51,269 | ₩51,330 | -0.04% | 2.9천 |
|---|
| 2026.01.08 | ₩51,175 | ₩51,270 | ₩51,149 | ₩51,201 | +0.05% | 5.4천 |
|---|
| 2026.01.07 | ₩51,276 | ₩51,349 | ₩51,175 | ₩51,175 | -0.20% | 7.2천 |
|---|
| 2026.01.06 | ₩51,226 | ₩51,257 | ₩51,175 | ₩51,229 | +0.01% | 3.7천 |
|---|
| 2026.01.05 | ₩51,189 | ₩51,282 | ₩51,069 | ₩51,135 | -0.10% | 2.4만 |
|---|
| 2026.01.02 | ₩51,055 | ₩51,175 | ₩50,975 | ₩51,053 | -0.01% | 15.6만 |
|---|
| 2025.12.31 | ₩51,135 | ₩51,149 | ₩51,062 | ₩51,062 | -0.14% | 2.8천 |
|---|
| 2025.12.30 | ₩51,082 | ₩51,149 | ₩51,069 | ₩51,135 | +0.10% | 1.8만 |
|---|
| 2025.12.29 | ₩51,103 | ₩51,149 | ₩51,103 | ₩51,115 | +0.02% | 1.4천 |
|---|
| 2025.12.26 | ₩51,178 | ₩51,229 | ₩51,082 | ₩51,175 | -0.01% | 7.9천 |
|---|
| 2025.12.24 | ₩51,082 | ₩51,216 | ₩51,082 | ₩51,155 | +0.14% | 2.3천 |
|---|
| 2025.12.23 | ₩51,050 | ₩51,123 | ₩51,017 | ₩51,075 | +0.05% | 3.8천 |
|---|
| 2025.12.22 | ₩51,002 | ₩51,069 | ₩50,935 | ₩50,989 | -0.03% | 2.5만 |
|---|
| 2025.12.19 | ₩50,682 | ₩50,922 | ₩50,682 | ₩50,903 | +0.44% | 1.3만 |
|---|
| 2025.12.18 | ₩50,742 | ₩50,742 | ₩50,643 | ₩50,700 | -0.08% | 1.2천 |
|---|
| 2025.12.17 | ₩50,688 | ₩50,688 | ₩50,556 | ₩50,556 | -0.26% | 2.4천 |
|---|
| 2025.12.16 | ₩50,712 | ₩50,762 | ₩50,615 | ₩50,748 | +0.07% | 5.2천 |
|---|
| 2025.12.15 | ₩50,788 | ₩50,815 | ₩50,695 | ₩50,722 | -0.13% | 5.7천 |
|---|
| 2025.12.12 | ₩50,860 | ₩50,860 | ₩50,676 | ₩50,690 | -0.34% | 4.7천 |
|---|
| 2025.12.11 | ₩50,703 | ₩50,891 | ₩50,703 | ₩50,855 | +0.30% | 3.4천 |
|---|
| 2025.12.10 | ₩50,628 | ₩50,868 | ₩50,628 | ₩50,795 | +0.33% | 3.6천 |
|---|
| 2025.12.09 | ₩50,615 | ₩50,775 | ₩50,602 | ₩50,670 | +0.11% | 5.9천 |
|---|
| 2025.12.08 | ₩50,828 | ₩50,828 | ₩50,602 | ₩50,642 | -0.37% | 5.9천 |
|---|
| 2025.12.05 | ₩50,695 | ₩50,775 | ₩50,695 | ₩50,716 | +0.04% | 1.9천 |
|---|
| 2025.12.04 | ₩50,643 | ₩50,643 | ₩50,561 | ₩50,612 | -0.06% | 9.9천 |
|---|
| 2025.12.03 | ₩50,561 | ₩50,696 | ₩50,548 | ₩50,635 | +0.15% | 3.9천 |
|---|
| 2025.12.02 | ₩50,588 | ₩50,595 | ₩50,481 | ₩50,533 | -0.11% | 8.9천 |
|---|
| 2025.12.01 | ₩50,628 | ₩50,628 | ₩50,468 | ₩50,468 | -0.32% | 8.1천 |
|---|
| 2025.11.28 | ₩50,548 | ₩50,628 | ₩50,521 | ₩50,560 | +0.02% | 2.2천 |
|---|
| 2025.11.26 | ₩50,388 | ₩50,527 | ₩50,388 | ₩50,475 | +0.17% | 4.6천 |
|---|
| 2025.11.25 | ₩50,313 | ₩50,355 | ₩50,241 | ₩50,355 | +0.08% | 4.3천 |
|---|
| 2025.11.24 | ₩49,949 | ₩50,158 | ₩49,935 | ₩50,158 | +0.42% | 3.8천 |
|---|
| 2025.11.21 | ₩49,600 | ₩49,901 | ₩49,414 | ₩49,745 | +0.29% | 5.1천 |
|---|
| 2025.11.20 | ₩49,934 | ₩49,934 | ₩49,534 | ₩49,538 | -0.79% | 6.3천 |
|---|
| 2025.11.19 | ₩49,834 | ₩49,934 | ₩49,741 | ₩49,877 | +0.09% | 7.2천 |
|---|
| 2025.11.18 | ₩49,774 | ₩49,934 | ₩49,615 | ₩49,799 | +0.05% | 4.2천 |
|---|
| 2025.11.17 | ₩50,120 | ₩50,148 | ₩49,842 | ₩49,926 | -0.39% | 5.7천 |
|---|
| 2025.11.14 | ₩50,068 | ₩50,214 | ₩50,068 | ₩50,109 | +0.08% | 7천 |
|---|
| 2025.11.13 | ₩50,348 | ₩50,348 | ₩50,002 | ₩50,061 | -0.57% | 4.9천 |
|---|
| 2025.11.12 | ₩50,428 | ₩50,428 | ₩50,308 | ₩50,380 | -0.10% | 4천 |
|---|
| 2025.11.11 | ₩50,321 | ₩50,417 | ₩50,254 | ₩50,377 | +0.11% | 3.8만 |
|---|
| 2025.11.10 | ₩50,228 | ₩50,415 | ₩50,228 | ₩50,368 | +0.28% | 4.5천 |
|---|
| 2025.11.07 | ₩49,907 | ₩50,070 | ₩49,894 | ₩50,070 | +0.33% | 3.1천 |
|---|
| 2025.11.06 | ₩50,281 | ₩50,281 | ₩49,988 | ₩50,057 | -0.45% | 5.6천 |
|---|
| 2025.11.05 | ₩50,281 | ₩50,373 | ₩50,214 | ₩50,257 | -0.05% | 3.7천 |
|---|
| 2025.11.04 | ₩50,204 | ₩50,216 | ₩50,094 | ₩50,140 | -0.13% | 5.5천 |
|---|
| 2025.11.03 | ₩50,324 | ₩50,375 | ₩50,311 | ₩50,311 | -0.03% | 2.9천 |
|---|
| 2025.10.31 | ₩50,355 | ₩50,367 | ₩50,256 | ₩50,295 | -0.12% | 2.4천 |
|---|
| 2025.10.30 | ₩50,415 | ₩50,415 | ₩50,270 | ₩50,270 | -0.29% | 2.8천 |
|---|
| 2025.10.29 | ₩50,428 | ₩50,495 | ₩50,381 | ₩50,396 | -0.06% | 4.7천 |
|---|
| 2025.10.28 | ₩50,415 | ₩50,561 | ₩50,415 | ₩50,468 | +0.11% | 5.2천 |
|---|
| 2025.10.27 | ₩50,535 | ₩50,535 | ₩50,375 | ₩50,468 | -0.13% | 1.5천 |
|---|
| 2025.10.24 | ₩50,281 | ₩50,388 | ₩50,256 | ₩50,345 | +0.13% | 8.6천 |
|---|
| 2025.10.23 | ₩50,205 | ₩50,268 | ₩50,154 | ₩50,180 | -0.05% | 8.1천 |
|---|
| 2025.10.22 | ₩50,128 | ₩50,128 | ₩49,985 | ₩50,064 | -0.13% | 3천 |
|---|
| 2025.10.21 | ₩50,213 | ₩50,241 | ₩50,094 | ₩50,180 | -0.07% | 5.2천 |
|---|
| 2025.10.20 | ₩50,121 | ₩50,188 | ₩50,068 | ₩50,138 | +0.03% | 8.9천 |
|---|
| 2025.10.17 | ₩49,656 | ₩49,921 | ₩49,656 | ₩49,879 | +0.45% | 3.1천 |
|---|
| 2025.10.16 | ₩50,000 | ₩50,000 | ₩49,640 | ₩49,673 | -0.65% | 6.7천 |
|---|
| 2025.10.15 | ₩49,998 | ₩49,998 | ₩49,721 | ₩49,847 | -0.30% | 3.5천 |
|---|
| 2025.10.14 | ₩49,726 | ₩49,895 | ₩49,654 | ₩49,805 | +0.16% | 4.5천 |
|---|
| 2025.10.13 | ₩49,794 | ₩49,891 | ₩49,794 | ₩49,871 | +0.16% | 2.4천 |
|---|
| 2025.10.10 | ₩50,158 | ₩50,174 | ₩49,494 | ₩49,612 | -1.09% | 1.2만 |
|---|