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 | ₩55,242 | ₩55,342 | ₩55,235 | ₩55,329 | +0.16% | 3.1천 |
| 2026.10.08 | ₩55,275 | ₩55,275 | ₩55,160 | ₩55,160 | -0.21% | 1.1천 |
| 2026.10.07 | ₩55,275 | ₩55,275 | ₩55,195 | ₩55,263 | -0.02% | 1.8천 |
| 2026.10.06 | ₩55,377 | ₩55,377 | ₩55,298 | ₩55,298 | -0.14% | 1.5천 |
| 2026.10.05 | ₩55,107 | ₩55,182 | ₩55,107 | ₩55,182 | +0.14% | 1.2천 |
| 2026.10.02 | ₩54,928 | ₩54,968 | ₩54,928 | ₩54,968 | +0.07% | 700 |
| 2026.10.01 | ₩54,581 | ₩54,787 | ₩54,568 | ₩54,787 | +0.38% | 3.7천 |
| 2026.09.30 | ₩54,848 | ₩54,861 | ₩54,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,709 |
| -0.25% |
| 1천 |
| 2026.09.29 | ₩54,768 | ₩54,773 | ₩54,714 | ₩54,773 | +0.01% | 1천 |
|---|
| 2026.09.28 | ₩54,928 | ₩54,928 | ₩54,795 | ₩54,795 | -0.24% | 300 |
|---|
| 2026.09.25 | ₩54,875 | ₩54,961 | ₩54,848 | ₩54,961 | +0.16% | 2.6천 |
|---|
| 2026.09.24 | ₩54,763 | ₩54,835 | ₩54,648 | ₩54,803 | +0.07% | 2.9천 |
|---|
| 2026.09.23 | ₩54,808 | ₩54,875 | ₩54,741 | ₩54,801 | -0.01% | 1.2만 |
|---|
| 2026.09.22 | ₩54,955 | ₩55,008 | ₩54,955 | ₩55,008 | +0.10% | 2.3천 |
|---|
| 2026.09.21 | ₩54,875 | ₩54,975 | ₩54,808 | ₩54,957 | +0.15% | 1만 |
|---|
| 2026.09.18 | ₩54,461 | ₩54,584 | ₩54,461 | ₩54,584 | +0.23% | 1.2천 |
|---|
| 2026.09.17 | ₩54,514 | ₩54,568 | ₩54,501 | ₩54,568 | +0.10% | 4.7천 |
|---|
| 2026.09.16 | ₩54,447 | ₩54,474 | ₩54,140 | ₩54,188 | -0.48% | 4.1천 |
|---|
| 2026.09.15 | ₩54,367 | ₩54,367 | ₩54,301 | ₩54,342 | -0.05% | 1.3천 |
|---|
| 2026.09.14 | ₩54,301 | ₩54,594 | ₩54,301 | ₩54,481 | +0.33% | 5.8천 |
|---|
| 2026.09.11 | ₩54,661 | ₩54,661 | ₩54,605 | ₩54,605 | -0.10% | 500 |
|---|
| 2026.09.10 | ₩54,341 | ₩54,341 | ₩54,274 | ₩54,283 | -0.11% | 2.9천 |
|---|
| 2026.09.09 | ₩54,421 | ₩54,474 | ₩54,421 | ₩54,445 | +0.04% | 5.9천 |
|---|
| 2026.09.08 | ₩54,674 | ₩54,754 | ₩54,608 | ₩54,629 | -0.08% | 4.7천 |
|---|
| 2026.09.04 | ₩54,835 | ₩54,835 | ₩54,728 | ₩54,748 | -0.16% | 2.3천 |
|---|
| 2026.09.03 | ₩54,848 | ₩54,848 | ₩54,848 | ₩54,848 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩54,581 | ₩54,621 | ₩54,581 | ₩54,621 | +0.07% | 2천 |
|---|
| 2026.09.01 | ₩54,447 | ₩54,461 | ₩54,341 | ₩54,341 | -0.20% | 7.8천 |
|---|
| 2026.08.31 | ₩54,541 | ₩54,618 | ₩54,528 | ₩54,618 | +0.14% | 400 |
|---|
| 2026.08.28 | ₩54,621 | ₩54,634 | ₩54,541 | ₩54,609 | -0.02% | 2.1천 |
|---|
| 2026.08.27 | ₩54,621 | ₩54,654 | ₩54,554 | ₩54,654 | +0.06% | 1.1만 |
|---|
| 2026.08.26 | ₩54,394 | ₩54,466 | ₩54,394 | ₩54,466 | +0.13% | 1.1천 |
|---|
| 2026.08.25 | ₩54,287 | ₩54,447 | ₩54,287 | ₩54,447 | +0.30% | 1.3천 |
|---|
| 2026.08.24 | ₩54,341 | ₩54,358 | ₩54,314 | ₩54,358 | +0.03% | 900 |
|---|
| 2026.08.21 | ₩54,434 | ₩54,461 | ₩54,414 | ₩54,426 | -0.01% | 2.7천 |
|---|
| 2026.08.20 | ₩54,381 | ₩54,407 | ₩54,279 | ₩54,279 | -0.19% | 7.2천 |
|---|
| 2026.08.19 | ₩54,434 | ₩54,561 | ₩54,434 | ₩54,478 | +0.08% | 3.2천 |
|---|
| 2026.08.18 | ₩54,341 | ₩54,461 | ₩54,314 | ₩54,314 | -0.05% | 4.7천 |
|---|
| 2026.08.17 | ₩54,581 | ₩54,648 | ₩54,501 | ₩54,568 | -0.02% | 2.9천 |
|---|
| 2026.08.14 | ₩54,568 | ₩54,637 | ₩54,568 | ₩54,637 | +0.13% | 4.5천 |
|---|
| 2026.08.13 | ₩54,674 | ₩54,674 | ₩54,642 | ₩54,642 | -0.06% | 400 |
|---|
| 2026.08.12 | ₩54,534 | ₩54,608 | ₩54,487 | ₩54,536 | +0.00% | 3.3천 |
|---|
| 2026.08.11 | ₩54,461 | ₩54,481 | ₩54,367 | ₩54,367 | -0.17% | 1.3천 |
|---|
| 2026.08.10 | ₩54,487 | ₩54,548 | ₩54,487 | ₩54,521 | +0.06% | 2.7천 |
|---|
| 2026.08.07 | ₩54,474 | ₩54,491 | ₩54,474 | ₩54,491 | +0.03% | 700 |
|---|
| 2026.08.06 | ₩54,461 | ₩54,461 | ₩54,287 | ₩54,287 | -0.32% | 3.6천 |
|---|
| 2026.08.05 | ₩54,421 | ₩54,474 | ₩54,367 | ₩54,381 | -0.07% | 2.8만 |
|---|
| 2026.08.04 | ₩53,887 | ₩54,447 | ₩53,887 | ₩54,390 | +0.93% | 6.5천 |
|---|
| 2026.08.03 | ₩53,913 | ₩54,007 | ₩53,900 | ₩53,963 | +0.09% | 1.4만 |
|---|
| 2026.07.31 | ₩53,499 | ₩53,646 | ₩53,246 | ₩53,580 | +0.15% | 6.2천 |
|---|
| 2026.07.30 | ₩53,326 | ₩53,459 | ₩53,319 | ₩53,374 | +0.09% | 5.7천 |
|---|
| 2026.07.29 | ₩53,166 | ₩53,166 | ₩52,851 | ₩52,851 | -0.59% | 1.5천 |
|---|
| 2026.07.28 | ₩53,139 | ₩53,353 | ₩53,139 | ₩53,322 | +0.34% | 2.3천 |
|---|
| 2026.07.27 | ₩53,139 | ₩53,272 | ₩53,139 | ₩53,208 | +0.13% | 6.5천 |
|---|
| 2026.07.24 | ₩53,299 | ₩53,299 | ₩53,126 | ₩53,138 | -0.30% | 700 |
|---|
| 2026.07.23 | ₩53,046 | ₩53,139 | ₩53,032 | ₩53,087 | +0.08% | 1.4만 |
|---|
| 2026.07.22 | ₩53,540 | ₩53,593 | ₩53,482 | ₩53,482 | -0.11% | 6.3천 |
|---|
| 2026.07.21 | ₩53,301 | ₩53,518 | ₩53,299 | ₩53,518 | +0.41% | 1천 |
|---|
| 2026.07.20 | ₩53,326 | ₩53,326 | ₩53,223 | ₩53,223 | -0.19% | 900 |
|---|
| 2026.07.17 | ₩53,379 | ₩53,393 | ₩53,252 | ₩53,289 | -0.17% | 3.4천 |
|---|
| 2026.07.16 | ₩53,499 | ₩53,502 | ₩53,499 | ₩53,502 | +0.00% | 200 |
|---|
| 2026.07.15 | ₩53,633 | ₩53,673 | ₩53,499 | ₩53,654 | +0.04% | 1만 |
|---|
| 2026.07.14 | ₩53,593 | ₩53,593 | ₩53,533 | ₩53,574 | -0.03% | 2천 |
|---|
| 2026.07.13 | ₩53,566 | ₩53,593 | ₩53,414 | ₩53,414 | -0.28% | 1.2천 |
|---|
| 2026.07.10 | ₩53,526 | ₩53,686 | ₩53,526 | ₩53,646 | +0.22% | 1.1만 |
|---|
| 2026.07.09 | ₩53,606 | ₩53,606 | ₩53,359 | ₩53,526 | -0.15% | 8.3천 |
|---|
| 2026.07.08 | ₩53,232 | ₩53,353 | ₩53,144 | ₩53,309 | +0.14% | 6.5천 |
|---|
| 2026.07.07 | ₩53,393 | ₩53,433 | ₩53,259 | ₩53,381 | -0.02% | 2.4천 |
|---|
| 2026.07.06 | ₩53,459 | ₩53,513 | ₩53,459 | ₩53,513 | +0.10% | 1.3천 |
|---|
| 2026.07.02 | ₩53,232 | ₩53,446 | ₩53,139 | ₩53,247 | +0.03% | 1.6만 |
|---|
| 2026.07.01 | ₩53,279 | ₩53,439 | ₩53,219 | ₩53,266 | -0.03% | 1.2만 |
|---|
| 2026.06.30 | ₩53,366 | ₩53,373 | ₩53,299 | ₩53,373 | +0.01% | 1.1만 |
|---|
| 2026.06.29 | ₩53,398 | ₩53,433 | ₩53,313 | ₩53,366 | -0.06% | 6.6천 |
|---|
| 2026.06.26 | ₩53,419 | ₩53,419 | ₩53,326 | ₩53,379 | -0.07% | 3.2천 |
|---|
| 2026.06.25 | ₩53,259 | ₩53,353 | ₩53,259 | ₩53,306 | +0.09% | 2.9천 |
|---|
| 2026.06.24 | ₩53,272 | ₩53,379 | ₩53,272 | ₩53,319 | +0.09% | 700 |
|---|
| 2026.06.23 | ₩53,319 | ₩53,366 | ₩53,272 | ₩53,319 | 0.00% | 2.7천 |
|---|
| 2026.06.22 | ₩53,319 | ₩53,319 | ₩53,319 | ₩53,319 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩53,326 | ₩53,366 | ₩53,259 | ₩53,293 | -0.06% | 1.2천 |
|---|
| 2026.06.17 | ₩53,252 | ₩53,279 | ₩53,206 | ₩53,279 | +0.05% | 1천 |
|---|
| 2026.06.16 | ₩53,326 | ₩53,339 | ₩53,206 | ₩53,272 | -0.10% | 7.2천 |
|---|
| 2026.06.15 | ₩53,279 | ₩53,333 | ₩53,206 | ₩53,279 | 0.00% | 1.4천 |
|---|
| 2026.06.12 | ₩53,166 | ₩53,299 | ₩53,166 | ₩53,247 | +0.15% | 6.3천 |
|---|
| 2026.06.11 | ₩53,179 | ₩53,192 | ₩53,179 | ₩53,192 | +0.03% | 300 |
|---|
| 2026.06.10 | ₩53,206 | ₩53,206 | ₩53,146 | ₩53,146 | -0.11% | 1.3천 |
|---|
| 2026.06.09 | ₩53,192 | ₩53,246 | ₩53,139 | ₩53,152 | -0.08% | 1.1천 |
|---|
| 2026.06.08 | ₩53,179 | ₩53,199 | ₩53,179 | ₩53,199 | +0.04% | 600 |
|---|
| 2026.06.05 | ₩53,246 | ₩53,246 | ₩53,086 | ₩53,152 | -0.18% | 1.7천 |
|---|
| 2026.06.04 | ₩53,219 | ₩53,219 | ₩53,219 | ₩53,219 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩53,179 | ₩53,206 | ₩53,152 | ₩53,206 | +0.05% | 3.4천 |
|---|
| 2026.06.02 | ₩53,206 | ₩53,219 | ₩53,152 | ₩53,199 | -0.01% | 2.1천 |
|---|
| 2026.06.01 | ₩53,192 | ₩53,259 | ₩53,166 | ₩53,192 | 0.00% | 3.9천 |
|---|
| 2026.05.29 | ₩53,126 | ₩53,172 | ₩53,126 | ₩53,172 | +0.09% | 400 |
|---|
| 2026.05.28 | ₩53,192 | ₩53,192 | ₩53,144 | ₩53,166 | -0.05% | 700 |
|---|
| 2026.05.27 | ₩53,126 | ₩53,126 | ₩53,126 | ₩53,126 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩53,032 | ₩53,126 | ₩53,032 | ₩53,126 | +0.18% | 300 |
|---|
| 2026.05.22 | ₩53,072 | ₩53,072 | ₩53,032 | ₩53,032 | -0.08% | 300 |
|---|
| 2026.05.21 | ₩52,992 | ₩53,072 | ₩52,979 | ₩53,052 | +0.11% | 4.1천 |
|---|
| 2026.05.20 | ₩52,952 | ₩53,012 | ₩52,952 | ₩53,012 | +0.11% | 2.7천 |
|---|
| 2026.05.19 | ₩52,939 | ₩52,999 | ₩52,939 | ₩52,999 | +0.11% | 2.6천 |
|---|
| 2026.05.18 | ₩52,965 | ₩52,985 | ₩52,925 | ₩52,980 | +0.03% | 1.5천 |
|---|
| 2026.05.15 | ₩52,915 | ₩53,032 | ₩52,915 | ₩52,979 | +0.12% | 4천 |
|---|
| 2026.05.14 | ₩52,925 | ₩52,999 | ₩52,925 | ₩52,999 | +0.14% | 1.3천 |
|---|
| 2026.05.13 | ₩52,905 | ₩52,952 | ₩52,905 | ₩52,952 | +0.09% | 700 |
|---|
| 2026.05.12 | ₩52,832 | ₩52,932 | ₩52,832 | ₩52,932 | +0.19% | 600 |
|---|
| 2026.05.11 | ₩52,872 | ₩52,899 | ₩52,872 | ₩52,892 | +0.04% | 6.7천 |
|---|
| 2026.05.08 | ₩52,859 | ₩52,879 | ₩52,859 | ₩52,872 | +0.03% | 500 |
|---|
| 2026.05.07 | ₩52,925 | ₩52,925 | ₩52,819 | ₩52,819 | -0.20% | 8.4천 |
|---|
| 2026.05.06 | ₩52,778 | ₩52,852 | ₩52,778 | ₩52,852 | +0.14% | 2.6천 |
|---|
| 2026.05.05 | ₩52,726 | ₩52,792 | ₩52,725 | ₩52,792 | +0.12% | 4천 |
|---|
| 2026.05.04 | ₩52,685 | ₩52,685 | ₩52,618 | ₩52,672 | -0.03% | 2.5만 |
|---|
| 2026.05.01 | ₩52,713 | ₩52,765 | ₩52,685 | ₩52,685 | -0.05% | 3.4천 |
|---|
| 2026.04.30 | ₩52,658 | ₩52,765 | ₩52,652 | ₩52,765 | +0.20% | 2.8천 |
|---|
| 2026.04.29 | ₩52,565 | ₩52,572 | ₩52,525 | ₩52,552 | -0.03% | 2천 |
|---|
| 2026.04.28 | ₩52,445 | ₩52,585 | ₩52,445 | ₩52,585 | +0.27% | 5.5천 |
|---|
| 2026.04.27 | ₩52,513 | ₩52,578 | ₩52,513 | ₩52,578 | +0.12% | 1.5천 |
|---|
| 2026.04.24 | ₩52,539 | ₩52,552 | ₩52,485 | ₩52,552 | +0.02% | 2.9천 |
|---|
| 2026.04.23 | ₩52,458 | ₩52,552 | ₩52,391 | ₩52,426 | -0.06% | 3.1천 |
|---|
| 2026.04.22 | ₩52,445 | ₩52,478 | ₩52,431 | ₩52,478 | +0.06% | 2.5천 |
|---|
| 2026.04.21 | ₩52,378 | ₩52,405 | ₩52,338 | ₩52,365 | -0.03% | 14.8만 |
|---|
| 2026.04.20 | ₩52,431 | ₩52,498 | ₩52,405 | ₩52,498 | +0.13% | 2.5만 |
|---|
| 2026.04.17 | ₩52,471 | ₩52,471 | ₩52,471 | ₩52,471 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩52,338 | ₩52,338 | ₩52,258 | ₩52,311 | -0.05% | 2.6천 |
|---|
| 2026.04.15 | ₩52,258 | ₩52,338 | ₩52,244 | ₩52,318 | +0.11% | 1.8천 |
|---|
| 2026.04.14 | ₩52,224 | ₩52,246 | ₩52,191 | ₩52,246 | +0.04% | 3.5천 |
|---|
| 2026.04.13 | ₩51,897 | ₩52,104 | ₩51,897 | ₩52,104 | +0.40% | 1.2천 |
|---|
| 2026.04.10 | ₩51,897 | ₩51,951 | ₩51,884 | ₩51,897 | 0.00% | 2.3천 |
|---|
| 2026.04.09 | ₩51,845 | ₩51,964 | ₩51,831 | ₩51,917 | +0.14% | 1.7만 |
|---|
| 2026.04.08 | ₩51,737 | ₩51,857 | ₩51,732 | ₩51,732 | -0.01% | 900 |
|---|
| 2026.04.07 | ₩50,963 | ₩51,163 | ₩50,923 | ₩51,124 | +0.32% | 6.9만 |
|---|
| 2026.04.06 | ₩51,130 | ₩51,190 | ₩51,083 | ₩51,152 | +0.04% | 2.7천 |
|---|
| 2026.04.02 | ₩50,469 | ₩51,016 | ₩50,469 | ₩50,979 | +1.01% | 1.5만 |
|---|
| 2026.04.01 | ₩50,936 | ₩51,096 | ₩50,936 | ₩50,939 | +0.01% | 3천 |
|---|
| 2026.03.31 | ₩50,362 | ₩50,809 | ₩50,288 | ₩50,758 | +0.79% | 3.1천 |
|---|
| 2026.03.30 | ₩49,975 | ₩49,975 | ₩49,841 | ₩49,912 | -0.13% | 1.4천 |
|---|
| 2026.03.27 | ₩50,188 | ₩50,242 | ₩49,927 | ₩49,927 | -0.52% | 4.1천 |
|---|
| 2026.03.26 | ₩50,762 | ₩50,762 | ₩50,389 | ₩50,389 | -0.74% | 1.2천 |
|---|
| 2026.03.25 | ₩50,949 | ₩50,949 | ₩50,897 | ₩50,897 | -0.10% | 400 |
|---|
| 2026.03.24 | ₩50,629 | ₩50,816 | ₩50,629 | ₩50,725 | +0.19% | 2.3천 |
|---|
| 2026.03.23 | ₩51,003 | ₩51,003 | ₩50,789 | ₩50,856 | -0.29% | 3천 |
|---|
| 2026.03.20 | ₩50,649 | ₩50,696 | ₩50,295 | ₩50,522 | -0.25% | 5.6천 |
|---|
| 2026.03.19 | ₩50,575 | ₩50,936 | ₩50,575 | ₩50,829 | +0.50% | 9.3천 |
|---|
| 2026.03.18 | ₩51,110 | ₩51,110 | ₩50,856 | ₩50,856 | -0.50% | 2.1천 |
|---|
| 2026.03.17 | ₩51,243 | ₩51,304 | ₩51,178 | ₩51,190 | -0.10% | 1.3천 |
|---|
| 2026.03.16 | ₩51,069 | ₩51,176 | ₩51,069 | ₩51,069 | 0.00% | 2.6천 |
|---|
| 2026.03.13 | ₩51,096 | ₩51,096 | ₩50,784 | ₩50,784 | -0.61% | 3천 |
|---|
| 2026.03.12 | ₩50,936 | ₩50,976 | ₩50,856 | ₩50,856 | -0.16% | 1.7천 |
|---|
| 2026.03.11 | ₩51,272 | ₩51,283 | ₩51,136 | ₩51,190 | -0.16% | 4.8천 |
|---|
| 2026.03.10 | ₩51,243 | ₩51,417 | ₩51,150 | ₩51,150 | -0.18% | 1.6만 |
|---|
| 2026.03.09 | ₩50,718 | ₩51,283 | ₩50,718 | ₩51,283 | +1.11% | 6.4천 |
|---|
| 2026.03.06 | ₩50,993 | ₩51,096 | ₩50,949 | ₩50,949 | -0.09% | 1.7천 |
|---|
| 2026.03.05 | ₩51,403 | ₩51,403 | ₩51,230 | ₩51,337 | -0.13% | 1.9천 |
|---|
| 2026.03.04 | ₩51,430 | ₩51,550 | ₩51,430 | ₩51,470 | +0.08% | 9.9천 |
|---|
| 2026.03.03 | ₩51,043 | ₩51,350 | ₩51,043 | ₩51,337 | +0.58% | 7.2천 |
|---|
| 2026.03.02 | ₩51,310 | ₩51,563 | ₩51,296 | ₩51,517 | +0.40% | 2.5천 |
|---|
| 2026.02.27 | ₩51,457 | ₩51,563 | ₩51,403 | ₩51,483 | +0.05% | 3.5천 |
|---|
| 2026.02.26 | ₩51,684 | ₩51,684 | ₩51,537 | ₩51,600 | -0.16% | 700 |
|---|
| 2026.02.25 | ₩51,550 | ₩51,617 | ₩51,550 | ₩51,617 | +0.13% | 4.1천 |
|---|
| 2026.02.24 | ₩51,457 | ₩51,497 | ₩51,430 | ₩51,457 | 0.00% | 1.4만 |
|---|
| 2026.02.23 | ₩51,443 | ₩51,443 | ₩51,276 | ₩51,276 | -0.32% | 1.4천 |
|---|
| 2026.02.20 | ₩51,383 | ₩51,497 | ₩51,378 | ₩51,470 | +0.17% | 4.6천 |
|---|
| 2026.02.19 | ₩51,377 | ₩51,390 | ₩51,258 | ₩51,359 | -0.03% | 5.1천 |
|---|
| 2026.02.18 | ₩51,483 | ₩51,510 | ₩51,430 | ₩51,470 | -0.03% | 5.3천 |
|---|
| 2026.02.17 | ₩51,290 | ₩51,334 | ₩51,290 | ₩51,334 | +0.09% | 900 |
|---|
| 2026.02.13 | ₩51,377 | ₩51,430 | ₩51,203 | ₩51,255 | -0.24% | 5.9천 |
|---|
| 2026.02.12 | ₩51,417 | ₩51,417 | ₩51,258 | ₩51,258 | -0.31% | 1.5천 |
|---|
| 2026.02.11 | ₩51,483 | ₩51,530 | ₩51,457 | ₩51,457 | -0.05% | 105.7만 |
|---|
| 2026.02.10 | ₩51,561 | ₩51,563 | ₩51,443 | ₩51,443 | -0.23% | 6.3천 |
|---|
| 2026.02.09 | ₩51,510 | ₩51,537 | ₩51,483 | ₩51,483 | -0.05% | 4.1천 |
|---|
| 2026.02.06 | ₩51,323 | ₩51,470 | ₩51,323 | ₩51,437 | +0.22% | 8.9천 |
|---|
| 2026.02.05 | ₩51,216 | ₩51,216 | ₩51,060 | ₩51,060 | -0.31% | 6.2천 |
|---|
| 2026.02.04 | ₩51,323 | ₩51,390 | ₩51,216 | ₩51,276 | -0.09% | 4.3천 |
|---|
| 2026.02.03 | ₩51,523 | ₩51,523 | ₩51,270 | ₩51,363 | -0.31% | 4.5천 |
|---|
| 2026.02.02 | ₩51,430 | ₩51,515 | ₩51,430 | ₩51,483 | +0.10% | 2.7천 |
|---|
| 2026.01.30 | ₩51,442 | ₩51,442 | ₩51,310 | ₩51,377 | -0.13% | 4.2천 |
|---|
| 2026.01.29 | ₩51,403 | ₩51,430 | ₩51,230 | ₩51,430 | +0.05% | 4.7천 |
|---|
| 2026.01.28 | ₩51,430 | ₩51,510 | ₩51,403 | ₩51,447 | +0.03% | 4.9천 |
|---|
| 2026.01.27 | ₩51,497 | ₩51,523 | ₩51,443 | ₩51,470 | -0.05% | 9.2천 |
|---|
| 2026.01.26 | ₩51,310 | ₩51,430 | ₩51,310 | ₩51,403 | +0.18% | 1.1만 |
|---|
| 2026.01.23 | ₩51,337 | ₩51,417 | ₩51,337 | ₩51,357 | +0.04% | 8.1천 |
|---|
| 2026.01.22 | ₩51,430 | ₩51,430 | ₩51,296 | ₩51,363 | -0.13% | 4.3천 |
|---|
| 2026.01.21 | ₩51,083 | ₩51,350 | ₩51,036 | ₩51,243 | +0.31% | 4.9천 |
|---|
| 2026.01.20 | ₩51,076 | ₩51,203 | ₩50,989 | ₩51,056 | -0.04% | 4.7천 |
|---|
| 2026.01.16 | ₩51,386 | ₩51,386 | ₩51,302 | ₩51,302 | -0.16% | 2.7천 |
|---|
| 2026.01.15 | ₩51,323 | ₩51,363 | ₩51,290 | ₩51,290 | -0.07% | 7.2천 |
|---|
| 2026.01.14 | ₩51,178 | ₩51,243 | ₩51,130 | ₩51,230 | +0.10% | 7.9천 |
|---|
| 2026.01.13 | ₩51,417 | ₩51,417 | ₩51,283 | ₩51,330 | -0.17% | 6.5천 |
|---|
| 2026.01.12 | ₩51,415 | ₩51,417 | ₩51,296 | ₩51,363 | -0.10% | 7.8천 |
|---|
| 2026.01.09 | ₩51,363 | ₩51,417 | ₩51,283 | ₩51,345 | -0.04% | 2.9천 |
|---|
| 2026.01.08 | ₩51,190 | ₩51,284 | ₩51,163 | ₩51,215 | +0.05% | 5.4천 |
|---|
| 2026.01.07 | ₩51,290 | ₩51,363 | ₩51,190 | ₩51,190 | -0.20% | 7.2천 |
|---|
| 2026.01.06 | ₩51,240 | ₩51,271 | ₩51,190 | ₩51,243 | +0.01% | 3.7천 |
|---|
| 2026.01.05 | ₩51,203 | ₩51,296 | ₩51,083 | ₩51,150 | -0.10% | 2.4만 |
|---|
| 2026.01.02 | ₩51,069 | ₩51,190 | ₩50,989 | ₩51,067 | -0.01% | 15.6만 |
|---|
| 2025.12.31 | ₩51,150 | ₩51,163 | ₩51,076 | ₩51,076 | -0.14% | 2.8천 |
|---|
| 2025.12.30 | ₩51,096 | ₩51,163 | ₩51,083 | ₩51,150 | +0.10% | 1.8만 |
|---|
| 2025.12.29 | ₩51,118 | ₩51,163 | ₩51,118 | ₩51,130 | +0.02% | 1.4천 |
|---|
| 2025.12.26 | ₩51,192 | ₩51,243 | ₩51,096 | ₩51,190 | -0.01% | 7.9천 |
|---|
| 2025.12.24 | ₩51,096 | ₩51,230 | ₩51,096 | ₩51,170 | +0.14% | 2.3천 |
|---|
| 2025.12.23 | ₩51,064 | ₩51,138 | ₩51,031 | ₩51,090 | +0.05% | 3.8천 |
|---|
| 2025.12.22 | ₩51,016 | ₩51,083 | ₩50,949 | ₩51,003 | -0.03% | 2.5만 |
|---|
| 2025.12.19 | ₩50,696 | ₩50,936 | ₩50,696 | ₩50,917 | +0.44% | 1.3만 |
|---|
| 2025.12.18 | ₩50,756 | ₩50,756 | ₩50,657 | ₩50,714 | -0.08% | 1.2천 |
|---|
| 2025.12.17 | ₩50,702 | ₩50,702 | ₩50,570 | ₩50,570 | -0.26% | 2.4천 |
|---|
| 2025.12.16 | ₩50,726 | ₩50,776 | ₩50,629 | ₩50,762 | +0.07% | 5.2천 |
|---|
| 2025.12.15 | ₩50,802 | ₩50,829 | ₩50,709 | ₩50,736 | -0.13% | 5.7천 |
|---|
| 2025.12.12 | ₩50,875 | ₩50,875 | ₩50,690 | ₩50,704 | -0.34% | 4.7천 |
|---|
| 2025.12.11 | ₩50,717 | ₩50,905 | ₩50,717 | ₩50,869 | +0.30% | 3.4천 |
|---|
| 2025.12.10 | ₩50,642 | ₩50,883 | ₩50,642 | ₩50,809 | +0.33% | 3.6천 |
|---|
| 2025.12.09 | ₩50,629 | ₩50,789 | ₩50,616 | ₩50,684 | +0.11% | 5.9천 |
|---|
| 2025.12.08 | ₩50,843 | ₩50,843 | ₩50,616 | ₩50,656 | -0.37% | 5.9천 |
|---|
| 2025.12.05 | ₩50,709 | ₩50,789 | ₩50,709 | ₩50,730 | +0.04% | 1.9천 |
|---|
| 2025.12.04 | ₩50,657 | ₩50,657 | ₩50,575 | ₩50,626 | -0.06% | 9.9천 |
|---|
| 2025.12.03 | ₩50,575 | ₩50,710 | ₩50,562 | ₩50,649 | +0.15% | 3.9천 |
|---|
| 2025.12.02 | ₩50,602 | ₩50,609 | ₩50,495 | ₩50,547 | -0.11% | 8.9천 |
|---|
| 2025.12.01 | ₩50,642 | ₩50,642 | ₩50,482 | ₩50,482 | -0.32% | 8.1천 |
|---|
| 2025.11.28 | ₩50,562 | ₩50,642 | ₩50,535 | ₩50,574 | +0.02% | 2.2천 |
|---|
| 2025.11.26 | ₩50,402 | ₩50,541 | ₩50,402 | ₩50,489 | +0.17% | 4.6천 |
|---|
| 2025.11.25 | ₩50,327 | ₩50,369 | ₩50,255 | ₩50,369 | +0.08% | 4.3천 |
|---|
| 2025.11.24 | ₩49,963 | ₩50,172 | ₩49,949 | ₩50,172 | +0.42% | 3.8천 |
|---|
| 2025.11.21 | ₩49,614 | ₩49,915 | ₩49,427 | ₩49,758 | +0.29% | 5.1천 |
|---|
| 2025.11.20 | ₩49,948 | ₩49,948 | ₩49,547 | ₩49,551 | -0.79% | 6.3천 |
|---|
| 2025.11.19 | ₩49,848 | ₩49,948 | ₩49,754 | ₩49,891 | +0.09% | 7.2천 |
|---|
| 2025.11.18 | ₩49,788 | ₩49,948 | ₩49,629 | ₩49,813 | +0.05% | 4.2천 |
|---|
| 2025.11.17 | ₩50,134 | ₩50,162 | ₩49,856 | ₩49,940 | -0.39% | 5.7천 |
|---|
| 2025.11.14 | ₩50,081 | ₩50,228 | ₩50,081 | ₩50,123 | +0.08% | 7천 |
|---|
| 2025.11.13 | ₩50,362 | ₩50,362 | ₩50,016 | ₩50,075 | -0.57% | 4.9천 |
|---|
| 2025.11.12 | ₩50,442 | ₩50,442 | ₩50,322 | ₩50,394 | -0.10% | 4천 |
|---|
| 2025.11.11 | ₩50,335 | ₩50,431 | ₩50,268 | ₩50,391 | +0.11% | 3.8만 |
|---|
| 2025.11.10 | ₩50,242 | ₩50,429 | ₩50,242 | ₩50,382 | +0.28% | 4.5천 |
|---|
| 2025.11.07 | ₩49,921 | ₩50,084 | ₩49,908 | ₩50,084 | +0.33% | 3.1천 |
|---|
| 2025.11.06 | ₩50,295 | ₩50,295 | ₩50,001 | ₩50,071 | -0.45% | 5.6천 |
|---|
| 2025.11.05 | ₩50,295 | ₩50,387 | ₩50,228 | ₩50,271 | -0.05% | 3.7천 |
|---|
| 2025.11.04 | ₩50,218 | ₩50,230 | ₩50,108 | ₩50,154 | -0.13% | 5.5천 |
|---|
| 2025.11.03 | ₩50,338 | ₩50,389 | ₩50,324 | ₩50,324 | -0.03% | 2.9천 |
|---|
| 2025.10.31 | ₩50,369 | ₩50,381 | ₩50,270 | ₩50,308 | -0.12% | 2.4천 |
|---|
| 2025.10.30 | ₩50,429 | ₩50,429 | ₩50,284 | ₩50,284 | -0.29% | 2.8천 |
|---|
| 2025.10.29 | ₩50,442 | ₩50,509 | ₩50,395 | ₩50,410 | -0.06% | 4.7천 |
|---|
| 2025.10.28 | ₩50,429 | ₩50,575 | ₩50,429 | ₩50,482 | +0.11% | 5.2천 |
|---|
| 2025.10.27 | ₩50,549 | ₩50,549 | ₩50,389 | ₩50,482 | -0.13% | 1.5천 |
|---|
| 2025.10.24 | ₩50,295 | ₩50,402 | ₩50,270 | ₩50,359 | +0.13% | 8.6천 |
|---|
| 2025.10.23 | ₩50,219 | ₩50,282 | ₩50,168 | ₩50,194 | -0.05% | 8.1천 |
|---|
| 2025.10.22 | ₩50,142 | ₩50,142 | ₩49,999 | ₩50,077 | -0.13% | 3천 |
|---|
| 2025.10.21 | ₩50,227 | ₩50,255 | ₩50,108 | ₩50,194 | -0.07% | 5.2천 |
|---|
| 2025.10.20 | ₩50,135 | ₩50,202 | ₩50,081 | ₩50,152 | +0.03% | 8.9천 |
|---|
| 2025.10.17 | ₩49,670 | ₩49,935 | ₩49,670 | ₩49,893 | +0.45% | 3.1천 |
|---|
| 2025.10.16 | ₩50,013 | ₩50,013 | ₩49,654 | ₩49,686 | -0.65% | 6.7천 |
|---|
| 2025.10.15 | ₩50,012 | ₩50,012 | ₩49,734 | ₩49,861 | -0.30% | 3.5천 |
|---|
| 2025.10.14 | ₩49,740 | ₩49,909 | ₩49,668 | ₩49,818 | +0.16% | 4.5천 |
|---|
| 2025.10.13 | ₩49,808 | ₩49,905 | ₩49,808 | ₩49,885 | +0.16% | 2.4천 |
|---|
| 2025.10.10 | ₩50,172 | ₩50,188 | ₩49,507 | ₩49,626 | -1.09% | 1.2만 |
|---|