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 | ₩55,215 | ₩55,315 | ₩55,209 | ₩55,302 | +0.16% | 3.1천 |
| 2026.10.08 | ₩55,249 | ₩55,249 | ₩55,134 | ₩55,134 | -0.21% | 1.1천 |
| 2026.10.07 | ₩55,249 | ₩55,249 | ₩55,169 | ₩55,237 | -0.02% | 1.8천 |
| 2026.10.06 | ₩55,350 | ₩55,350 | ₩55,271 | ₩55,271 | -0.14% | 1.5천 |
| 2026.10.05 | ₩55,081 | ₩55,155 | ₩55,081 | ₩55,155 | +0.14% | 1.2천 |
| 2026.10.02 | ₩54,902 | ₩54,942 | ₩54,902 | ₩54,942 | +0.07% | 700 |
| 2026.10.01 | ₩54,555 | ₩54,760 | ₩54,541 | ₩54,760 | +0.38% | 3.7천 |
| 2026.09.30 | ₩54,822 | ₩54,835 | ₩54,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,683 |
| -0.25% |
| 1천 |
| 2026.09.29 | ₩54,742 | ₩54,747 | ₩54,688 | ₩54,747 | +0.01% | 1천 |
|---|
| 2026.09.28 | ₩54,902 | ₩54,902 | ₩54,768 | ₩54,768 | -0.24% | 300 |
|---|
| 2026.09.25 | ₩54,848 | ₩54,935 | ₩54,822 | ₩54,935 | +0.16% | 2.6천 |
|---|
| 2026.09.24 | ₩54,736 | ₩54,808 | ₩54,621 | ₩54,776 | +0.07% | 2.9천 |
|---|
| 2026.09.23 | ₩54,782 | ₩54,848 | ₩54,715 | ₩54,775 | -0.01% | 1.2만 |
|---|
| 2026.09.22 | ₩54,928 | ₩54,982 | ₩54,928 | ₩54,982 | +0.10% | 2.3천 |
|---|
| 2026.09.21 | ₩54,848 | ₩54,948 | ₩54,782 | ₩54,931 | +0.15% | 1만 |
|---|
| 2026.09.18 | ₩54,435 | ₩54,557 | ₩54,435 | ₩54,557 | +0.23% | 1.2천 |
|---|
| 2026.09.17 | ₩54,488 | ₩54,541 | ₩54,475 | ₩54,541 | +0.10% | 4.7천 |
|---|
| 2026.09.16 | ₩54,421 | ₩54,448 | ₩54,114 | ₩54,162 | -0.48% | 4.1천 |
|---|
| 2026.09.15 | ₩54,341 | ₩54,341 | ₩54,275 | ₩54,316 | -0.05% | 1.3천 |
|---|
| 2026.09.14 | ₩54,275 | ₩54,568 | ₩54,275 | ₩54,455 | +0.33% | 5.8천 |
|---|
| 2026.09.11 | ₩54,635 | ₩54,635 | ₩54,579 | ₩54,579 | -0.10% | 500 |
|---|
| 2026.09.10 | ₩54,315 | ₩54,315 | ₩54,248 | ₩54,257 | -0.11% | 2.9천 |
|---|
| 2026.09.09 | ₩54,395 | ₩54,448 | ₩54,395 | ₩54,419 | +0.04% | 5.9천 |
|---|
| 2026.09.08 | ₩54,648 | ₩54,728 | ₩54,581 | ₩54,603 | -0.08% | 4.7천 |
|---|
| 2026.09.04 | ₩54,808 | ₩54,808 | ₩54,702 | ₩54,722 | -0.16% | 2.3천 |
|---|
| 2026.09.03 | ₩54,822 | ₩54,822 | ₩54,822 | ₩54,822 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩54,555 | ₩54,595 | ₩54,555 | ₩54,595 | +0.07% | 2천 |
|---|
| 2026.09.01 | ₩54,421 | ₩54,435 | ₩54,315 | ₩54,315 | -0.20% | 7.8천 |
|---|
| 2026.08.31 | ₩54,515 | ₩54,592 | ₩54,501 | ₩54,592 | +0.14% | 400 |
|---|
| 2026.08.28 | ₩54,595 | ₩54,608 | ₩54,515 | ₩54,583 | -0.02% | 2.1천 |
|---|
| 2026.08.27 | ₩54,595 | ₩54,628 | ₩54,528 | ₩54,628 | +0.06% | 1.1만 |
|---|
| 2026.08.26 | ₩54,368 | ₩54,440 | ₩54,368 | ₩54,440 | +0.13% | 1.1천 |
|---|
| 2026.08.25 | ₩54,261 | ₩54,421 | ₩54,261 | ₩54,421 | +0.30% | 1.3천 |
|---|
| 2026.08.24 | ₩54,315 | ₩54,332 | ₩54,288 | ₩54,332 | +0.03% | 900 |
|---|
| 2026.08.21 | ₩54,408 | ₩54,435 | ₩54,388 | ₩54,400 | -0.01% | 2.7천 |
|---|
| 2026.08.20 | ₩54,355 | ₩54,381 | ₩54,253 | ₩54,253 | -0.19% | 7.2천 |
|---|
| 2026.08.19 | ₩54,408 | ₩54,535 | ₩54,408 | ₩54,452 | +0.08% | 3.2천 |
|---|
| 2026.08.18 | ₩54,315 | ₩54,435 | ₩54,288 | ₩54,288 | -0.05% | 4.7천 |
|---|
| 2026.08.17 | ₩54,555 | ₩54,621 | ₩54,475 | ₩54,541 | -0.02% | 2.9천 |
|---|
| 2026.08.14 | ₩54,541 | ₩54,611 | ₩54,541 | ₩54,611 | +0.13% | 4.5천 |
|---|
| 2026.08.13 | ₩54,648 | ₩54,648 | ₩54,616 | ₩54,616 | -0.06% | 400 |
|---|
| 2026.08.12 | ₩54,508 | ₩54,581 | ₩54,461 | ₩54,509 | +0.00% | 3.3천 |
|---|
| 2026.08.11 | ₩54,435 | ₩54,455 | ₩54,341 | ₩54,341 | -0.17% | 1.3천 |
|---|
| 2026.08.10 | ₩54,461 | ₩54,521 | ₩54,461 | ₩54,495 | +0.06% | 2.7천 |
|---|
| 2026.08.07 | ₩54,448 | ₩54,465 | ₩54,448 | ₩54,465 | +0.03% | 700 |
|---|
| 2026.08.06 | ₩54,435 | ₩54,435 | ₩54,261 | ₩54,261 | -0.32% | 3.6천 |
|---|
| 2026.08.05 | ₩54,395 | ₩54,448 | ₩54,341 | ₩54,355 | -0.07% | 2.8만 |
|---|
| 2026.08.04 | ₩53,861 | ₩54,421 | ₩53,861 | ₩54,364 | +0.93% | 6.5천 |
|---|
| 2026.08.03 | ₩53,888 | ₩53,981 | ₩53,874 | ₩53,937 | +0.09% | 1.4만 |
|---|
| 2026.07.31 | ₩53,474 | ₩53,621 | ₩53,220 | ₩53,554 | +0.15% | 6.2천 |
|---|
| 2026.07.30 | ₩53,300 | ₩53,434 | ₩53,294 | ₩53,348 | +0.09% | 5.7천 |
|---|
| 2026.07.29 | ₩53,140 | ₩53,140 | ₩52,825 | ₩52,825 | -0.59% | 1.5천 |
|---|
| 2026.07.28 | ₩53,113 | ₩53,327 | ₩53,113 | ₩53,296 | +0.34% | 2.3천 |
|---|
| 2026.07.27 | ₩53,113 | ₩53,247 | ₩53,113 | ₩53,183 | +0.13% | 6.5천 |
|---|
| 2026.07.24 | ₩53,274 | ₩53,274 | ₩53,100 | ₩53,112 | -0.30% | 700 |
|---|
| 2026.07.23 | ₩53,020 | ₩53,113 | ₩53,007 | ₩53,061 | +0.08% | 1.4만 |
|---|
| 2026.07.22 | ₩53,514 | ₩53,567 | ₩53,456 | ₩53,456 | -0.11% | 6.3천 |
|---|
| 2026.07.21 | ₩53,275 | ₩53,492 | ₩53,274 | ₩53,492 | +0.41% | 1천 |
|---|
| 2026.07.20 | ₩53,300 | ₩53,300 | ₩53,198 | ₩53,198 | -0.19% | 900 |
|---|
| 2026.07.17 | ₩53,354 | ₩53,367 | ₩53,227 | ₩53,263 | -0.17% | 3.4천 |
|---|
| 2026.07.16 | ₩53,474 | ₩53,476 | ₩53,474 | ₩53,476 | +0.00% | 200 |
|---|
| 2026.07.15 | ₩53,607 | ₩53,647 | ₩53,474 | ₩53,629 | +0.04% | 1만 |
|---|
| 2026.07.14 | ₩53,567 | ₩53,567 | ₩53,507 | ₩53,549 | -0.03% | 2천 |
|---|
| 2026.07.13 | ₩53,541 | ₩53,567 | ₩53,388 | ₩53,388 | -0.28% | 1.2천 |
|---|
| 2026.07.10 | ₩53,501 | ₩53,661 | ₩53,501 | ₩53,621 | +0.22% | 1.1만 |
|---|
| 2026.07.09 | ₩53,581 | ₩53,581 | ₩53,334 | ₩53,501 | -0.15% | 8.3천 |
|---|
| 2026.07.08 | ₩53,207 | ₩53,327 | ₩53,119 | ₩53,283 | +0.14% | 6.5천 |
|---|
| 2026.07.07 | ₩53,367 | ₩53,407 | ₩53,234 | ₩53,355 | -0.02% | 2.4천 |
|---|
| 2026.07.06 | ₩53,434 | ₩53,487 | ₩53,434 | ₩53,487 | +0.10% | 1.3천 |
|---|
| 2026.07.02 | ₩53,207 | ₩53,420 | ₩53,113 | ₩53,222 | +0.03% | 1.6만 |
|---|
| 2026.07.01 | ₩53,254 | ₩53,414 | ₩53,194 | ₩53,240 | -0.03% | 1.2만 |
|---|
| 2026.06.30 | ₩53,340 | ₩53,347 | ₩53,274 | ₩53,347 | +0.01% | 1.1만 |
|---|
| 2026.06.29 | ₩53,372 | ₩53,407 | ₩53,287 | ₩53,340 | -0.06% | 6.6천 |
|---|
| 2026.06.26 | ₩53,394 | ₩53,394 | ₩53,300 | ₩53,354 | -0.07% | 3.2천 |
|---|
| 2026.06.25 | ₩53,234 | ₩53,327 | ₩53,234 | ₩53,280 | +0.09% | 2.9천 |
|---|
| 2026.06.24 | ₩53,247 | ₩53,354 | ₩53,247 | ₩53,294 | +0.09% | 700 |
|---|
| 2026.06.23 | ₩53,294 | ₩53,340 | ₩53,247 | ₩53,294 | 0.00% | 2.7천 |
|---|
| 2026.06.22 | ₩53,294 | ₩53,294 | ₩53,294 | ₩53,294 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩53,300 | ₩53,340 | ₩53,234 | ₩53,267 | -0.06% | 1.2천 |
|---|
| 2026.06.17 | ₩53,227 | ₩53,254 | ₩53,180 | ₩53,254 | +0.05% | 1천 |
|---|
| 2026.06.16 | ₩53,300 | ₩53,314 | ₩53,180 | ₩53,247 | -0.10% | 7.2천 |
|---|
| 2026.06.15 | ₩53,254 | ₩53,307 | ₩53,180 | ₩53,254 | 0.00% | 1.4천 |
|---|
| 2026.06.12 | ₩53,140 | ₩53,274 | ₩53,140 | ₩53,222 | +0.15% | 6.3천 |
|---|
| 2026.06.11 | ₩53,154 | ₩53,167 | ₩53,154 | ₩53,167 | +0.03% | 300 |
|---|
| 2026.06.10 | ₩53,180 | ₩53,180 | ₩53,120 | ₩53,120 | -0.11% | 1.3천 |
|---|
| 2026.06.09 | ₩53,167 | ₩53,220 | ₩53,113 | ₩53,127 | -0.08% | 1.1천 |
|---|
| 2026.06.08 | ₩53,154 | ₩53,174 | ₩53,154 | ₩53,174 | +0.04% | 600 |
|---|
| 2026.06.05 | ₩53,220 | ₩53,220 | ₩53,060 | ₩53,127 | -0.18% | 1.7천 |
|---|
| 2026.06.04 | ₩53,194 | ₩53,194 | ₩53,194 | ₩53,194 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩53,154 | ₩53,180 | ₩53,127 | ₩53,180 | +0.05% | 3.4천 |
|---|
| 2026.06.02 | ₩53,180 | ₩53,194 | ₩53,127 | ₩53,174 | -0.01% | 2.1천 |
|---|
| 2026.06.01 | ₩53,167 | ₩53,234 | ₩53,140 | ₩53,167 | 0.00% | 3.9천 |
|---|
| 2026.05.29 | ₩53,100 | ₩53,147 | ₩53,100 | ₩53,147 | +0.09% | 400 |
|---|
| 2026.05.28 | ₩53,167 | ₩53,167 | ₩53,119 | ₩53,140 | -0.05% | 700 |
|---|
| 2026.05.27 | ₩53,100 | ₩53,100 | ₩53,100 | ₩53,100 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩53,007 | ₩53,100 | ₩53,007 | ₩53,100 | +0.18% | 300 |
|---|
| 2026.05.22 | ₩53,047 | ₩53,047 | ₩53,007 | ₩53,007 | -0.08% | 300 |
|---|
| 2026.05.21 | ₩52,967 | ₩53,047 | ₩52,953 | ₩53,027 | +0.11% | 4.1천 |
|---|
| 2026.05.20 | ₩52,927 | ₩52,987 | ₩52,927 | ₩52,987 | +0.11% | 2.7천 |
|---|
| 2026.05.19 | ₩52,913 | ₩52,973 | ₩52,913 | ₩52,973 | +0.11% | 2.6천 |
|---|
| 2026.05.18 | ₩52,940 | ₩52,960 | ₩52,900 | ₩52,955 | +0.03% | 1.5천 |
|---|
| 2026.05.15 | ₩52,889 | ₩53,007 | ₩52,889 | ₩52,953 | +0.12% | 4천 |
|---|
| 2026.05.14 | ₩52,900 | ₩52,973 | ₩52,900 | ₩52,973 | +0.14% | 1.3천 |
|---|
| 2026.05.13 | ₩52,880 | ₩52,927 | ₩52,880 | ₩52,927 | +0.09% | 700 |
|---|
| 2026.05.12 | ₩52,807 | ₩52,907 | ₩52,807 | ₩52,907 | +0.19% | 600 |
|---|
| 2026.05.11 | ₩52,847 | ₩52,873 | ₩52,847 | ₩52,867 | +0.04% | 6.7천 |
|---|
| 2026.05.08 | ₩52,833 | ₩52,853 | ₩52,833 | ₩52,847 | +0.03% | 500 |
|---|
| 2026.05.07 | ₩52,900 | ₩52,900 | ₩52,793 | ₩52,793 | -0.20% | 8.4천 |
|---|
| 2026.05.06 | ₩52,753 | ₩52,827 | ₩52,753 | ₩52,827 | +0.14% | 2.6천 |
|---|
| 2026.05.05 | ₩52,701 | ₩52,767 | ₩52,700 | ₩52,767 | +0.12% | 4천 |
|---|
| 2026.05.04 | ₩52,660 | ₩52,660 | ₩52,593 | ₩52,646 | -0.03% | 2.5만 |
|---|
| 2026.05.01 | ₩52,688 | ₩52,740 | ₩52,660 | ₩52,660 | -0.05% | 3.4천 |
|---|
| 2026.04.30 | ₩52,633 | ₩52,740 | ₩52,626 | ₩52,740 | +0.20% | 2.8천 |
|---|
| 2026.04.29 | ₩52,540 | ₩52,546 | ₩52,500 | ₩52,526 | -0.03% | 2천 |
|---|
| 2026.04.28 | ₩52,420 | ₩52,560 | ₩52,420 | ₩52,560 | +0.27% | 5.5천 |
|---|
| 2026.04.27 | ₩52,488 | ₩52,553 | ₩52,488 | ₩52,553 | +0.12% | 1.5천 |
|---|
| 2026.04.24 | ₩52,514 | ₩52,526 | ₩52,460 | ₩52,526 | +0.02% | 2.9천 |
|---|
| 2026.04.23 | ₩52,433 | ₩52,526 | ₩52,366 | ₩52,401 | -0.06% | 3.1천 |
|---|
| 2026.04.22 | ₩52,420 | ₩52,453 | ₩52,406 | ₩52,453 | +0.06% | 2.5천 |
|---|
| 2026.04.21 | ₩52,353 | ₩52,380 | ₩52,313 | ₩52,339 | -0.03% | 14.8만 |
|---|
| 2026.04.20 | ₩52,406 | ₩52,473 | ₩52,380 | ₩52,473 | +0.13% | 2.5만 |
|---|
| 2026.04.17 | ₩52,446 | ₩52,446 | ₩52,446 | ₩52,446 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩52,313 | ₩52,313 | ₩52,233 | ₩52,286 | -0.05% | 2.6천 |
|---|
| 2026.04.15 | ₩52,233 | ₩52,313 | ₩52,219 | ₩52,293 | +0.11% | 1.8천 |
|---|
| 2026.04.14 | ₩52,199 | ₩52,221 | ₩52,166 | ₩52,221 | +0.04% | 3.5천 |
|---|
| 2026.04.13 | ₩51,872 | ₩52,079 | ₩51,872 | ₩52,079 | +0.40% | 1.2천 |
|---|
| 2026.04.10 | ₩51,872 | ₩51,926 | ₩51,859 | ₩51,872 | 0.00% | 2.3천 |
|---|
| 2026.04.09 | ₩51,820 | ₩51,939 | ₩51,806 | ₩51,892 | +0.14% | 1.7만 |
|---|
| 2026.04.08 | ₩51,712 | ₩51,832 | ₩51,707 | ₩51,707 | -0.01% | 900 |
|---|
| 2026.04.07 | ₩50,938 | ₩51,138 | ₩50,898 | ₩51,100 | +0.32% | 6.9만 |
|---|
| 2026.04.06 | ₩51,105 | ₩51,165 | ₩51,058 | ₩51,128 | +0.04% | 2.7천 |
|---|
| 2026.04.02 | ₩50,444 | ₩50,992 | ₩50,444 | ₩50,954 | +1.01% | 1.5만 |
|---|
| 2026.04.01 | ₩50,912 | ₩51,072 | ₩50,912 | ₩50,914 | +0.01% | 3천 |
|---|
| 2026.03.31 | ₩50,338 | ₩50,785 | ₩50,264 | ₩50,734 | +0.79% | 3.1천 |
|---|
| 2026.03.30 | ₩49,951 | ₩49,951 | ₩49,817 | ₩49,888 | -0.13% | 1.4천 |
|---|
| 2026.03.27 | ₩50,164 | ₩50,218 | ₩49,903 | ₩49,903 | -0.52% | 4.1천 |
|---|
| 2026.03.26 | ₩50,738 | ₩50,738 | ₩50,364 | ₩50,364 | -0.74% | 1.2천 |
|---|
| 2026.03.25 | ₩50,925 | ₩50,925 | ₩50,873 | ₩50,873 | -0.10% | 400 |
|---|
| 2026.03.24 | ₩50,605 | ₩50,791 | ₩50,605 | ₩50,701 | +0.19% | 2.3천 |
|---|
| 2026.03.23 | ₩50,978 | ₩50,978 | ₩50,765 | ₩50,831 | -0.29% | 3천 |
|---|
| 2026.03.20 | ₩50,625 | ₩50,671 | ₩50,271 | ₩50,498 | -0.25% | 5.6천 |
|---|
| 2026.03.19 | ₩50,551 | ₩50,912 | ₩50,551 | ₩50,805 | +0.50% | 9.3천 |
|---|
| 2026.03.18 | ₩51,085 | ₩51,085 | ₩50,831 | ₩50,831 | -0.50% | 2.1천 |
|---|
| 2026.03.17 | ₩51,218 | ₩51,280 | ₩51,153 | ₩51,165 | -0.10% | 1.3천 |
|---|
| 2026.03.16 | ₩51,045 | ₩51,152 | ₩51,045 | ₩51,045 | 0.00% | 2.6천 |
|---|
| 2026.03.13 | ₩51,072 | ₩51,072 | ₩50,759 | ₩50,759 | -0.61% | 3천 |
|---|
| 2026.03.12 | ₩50,912 | ₩50,952 | ₩50,831 | ₩50,831 | -0.16% | 1.7천 |
|---|
| 2026.03.11 | ₩51,248 | ₩51,259 | ₩51,112 | ₩51,165 | -0.16% | 4.8천 |
|---|
| 2026.03.10 | ₩51,218 | ₩51,392 | ₩51,125 | ₩51,125 | -0.18% | 1.6만 |
|---|
| 2026.03.09 | ₩50,694 | ₩51,259 | ₩50,694 | ₩51,259 | +1.11% | 6.4천 |
|---|
| 2026.03.06 | ₩50,969 | ₩51,072 | ₩50,925 | ₩50,925 | -0.09% | 1.7천 |
|---|
| 2026.03.05 | ₩51,379 | ₩51,379 | ₩51,205 | ₩51,312 | -0.13% | 1.9천 |
|---|
| 2026.03.04 | ₩51,405 | ₩51,525 | ₩51,405 | ₩51,445 | +0.08% | 9.9천 |
|---|
| 2026.03.03 | ₩51,018 | ₩51,325 | ₩51,018 | ₩51,312 | +0.58% | 7.2천 |
|---|
| 2026.03.02 | ₩51,285 | ₩51,539 | ₩51,272 | ₩51,492 | +0.40% | 2.5천 |
|---|
| 2026.02.27 | ₩51,432 | ₩51,539 | ₩51,379 | ₩51,459 | +0.05% | 3.5천 |
|---|
| 2026.02.26 | ₩51,659 | ₩51,659 | ₩51,512 | ₩51,575 | -0.16% | 700 |
|---|
| 2026.02.25 | ₩51,525 | ₩51,592 | ₩51,525 | ₩51,592 | +0.13% | 4.1천 |
|---|
| 2026.02.24 | ₩51,432 | ₩51,472 | ₩51,405 | ₩51,432 | 0.00% | 1.4만 |
|---|
| 2026.02.23 | ₩51,419 | ₩51,419 | ₩51,252 | ₩51,252 | -0.32% | 1.4천 |
|---|
| 2026.02.20 | ₩51,359 | ₩51,472 | ₩51,353 | ₩51,445 | +0.17% | 4.6천 |
|---|
| 2026.02.19 | ₩51,352 | ₩51,365 | ₩51,233 | ₩51,335 | -0.03% | 5.1천 |
|---|
| 2026.02.18 | ₩51,459 | ₩51,485 | ₩51,405 | ₩51,445 | -0.03% | 5.3천 |
|---|
| 2026.02.17 | ₩51,265 | ₩51,309 | ₩51,265 | ₩51,309 | +0.09% | 900 |
|---|
| 2026.02.13 | ₩51,352 | ₩51,405 | ₩51,178 | ₩51,231 | -0.24% | 5.9천 |
|---|
| 2026.02.12 | ₩51,392 | ₩51,392 | ₩51,233 | ₩51,233 | -0.31% | 1.5천 |
|---|
| 2026.02.11 | ₩51,459 | ₩51,505 | ₩51,432 | ₩51,432 | -0.05% | 105.7만 |
|---|
| 2026.02.10 | ₩51,536 | ₩51,539 | ₩51,419 | ₩51,419 | -0.23% | 6.3천 |
|---|
| 2026.02.09 | ₩51,485 | ₩51,512 | ₩51,459 | ₩51,459 | -0.05% | 4.1천 |
|---|
| 2026.02.06 | ₩51,299 | ₩51,445 | ₩51,299 | ₩51,412 | +0.22% | 8.9천 |
|---|
| 2026.02.05 | ₩51,192 | ₩51,192 | ₩51,036 | ₩51,036 | -0.31% | 6.2천 |
|---|
| 2026.02.04 | ₩51,299 | ₩51,365 | ₩51,192 | ₩51,252 | -0.09% | 4.3천 |
|---|
| 2026.02.03 | ₩51,499 | ₩51,499 | ₩51,245 | ₩51,339 | -0.31% | 4.5천 |
|---|
| 2026.02.02 | ₩51,405 | ₩51,491 | ₩51,405 | ₩51,459 | +0.10% | 2.7천 |
|---|
| 2026.01.30 | ₩51,417 | ₩51,417 | ₩51,285 | ₩51,352 | -0.13% | 4.2천 |
|---|
| 2026.01.29 | ₩51,379 | ₩51,405 | ₩51,205 | ₩51,405 | +0.05% | 4.7천 |
|---|
| 2026.01.28 | ₩51,405 | ₩51,485 | ₩51,379 | ₩51,423 | +0.03% | 4.9천 |
|---|
| 2026.01.27 | ₩51,472 | ₩51,499 | ₩51,419 | ₩51,445 | -0.05% | 9.2천 |
|---|
| 2026.01.26 | ₩51,285 | ₩51,405 | ₩51,285 | ₩51,379 | +0.18% | 1.1만 |
|---|
| 2026.01.23 | ₩51,312 | ₩51,392 | ₩51,312 | ₩51,332 | +0.04% | 8.1천 |
|---|
| 2026.01.22 | ₩51,405 | ₩51,405 | ₩51,272 | ₩51,339 | -0.13% | 4.3천 |
|---|
| 2026.01.21 | ₩51,058 | ₩51,325 | ₩51,012 | ₩51,218 | +0.31% | 4.9천 |
|---|
| 2026.01.20 | ₩51,052 | ₩51,178 | ₩50,965 | ₩51,032 | -0.04% | 4.7천 |
|---|
| 2026.01.16 | ₩51,361 | ₩51,361 | ₩51,277 | ₩51,277 | -0.16% | 2.7천 |
|---|
| 2026.01.15 | ₩51,299 | ₩51,339 | ₩51,265 | ₩51,265 | -0.07% | 7.2천 |
|---|
| 2026.01.14 | ₩51,153 | ₩51,218 | ₩51,105 | ₩51,205 | +0.10% | 7.9천 |
|---|
| 2026.01.13 | ₩51,392 | ₩51,392 | ₩51,259 | ₩51,305 | -0.17% | 6.5천 |
|---|
| 2026.01.12 | ₩51,391 | ₩51,392 | ₩51,272 | ₩51,339 | -0.10% | 7.8천 |
|---|
| 2026.01.09 | ₩51,339 | ₩51,392 | ₩51,259 | ₩51,320 | -0.04% | 2.9천 |
|---|
| 2026.01.08 | ₩51,165 | ₩51,260 | ₩51,138 | ₩51,190 | +0.05% | 5.4천 |
|---|
| 2026.01.07 | ₩51,265 | ₩51,339 | ₩51,165 | ₩51,165 | -0.20% | 7.2천 |
|---|
| 2026.01.06 | ₩51,216 | ₩51,247 | ₩51,165 | ₩51,218 | +0.01% | 3.7천 |
|---|
| 2026.01.05 | ₩51,178 | ₩51,272 | ₩51,058 | ₩51,125 | -0.10% | 2.4만 |
|---|
| 2026.01.02 | ₩51,045 | ₩51,165 | ₩50,965 | ₩51,042 | -0.01% | 15.6만 |
|---|
| 2025.12.31 | ₩51,125 | ₩51,138 | ₩51,052 | ₩51,052 | -0.14% | 2.8천 |
|---|
| 2025.12.30 | ₩51,072 | ₩51,138 | ₩51,058 | ₩51,125 | +0.10% | 1.8만 |
|---|
| 2025.12.29 | ₩51,093 | ₩51,138 | ₩51,093 | ₩51,105 | +0.02% | 1.4천 |
|---|
| 2025.12.26 | ₩51,168 | ₩51,218 | ₩51,072 | ₩51,165 | -0.01% | 7.9천 |
|---|
| 2025.12.24 | ₩51,072 | ₩51,205 | ₩51,072 | ₩51,145 | +0.14% | 2.3천 |
|---|
| 2025.12.23 | ₩51,040 | ₩51,113 | ₩51,006 | ₩51,065 | +0.05% | 3.8천 |
|---|
| 2025.12.22 | ₩50,992 | ₩51,058 | ₩50,925 | ₩50,978 | -0.03% | 2.5만 |
|---|
| 2025.12.19 | ₩50,671 | ₩50,912 | ₩50,671 | ₩50,893 | +0.44% | 1.3만 |
|---|
| 2025.12.18 | ₩50,731 | ₩50,731 | ₩50,633 | ₩50,690 | -0.08% | 1.2천 |
|---|
| 2025.12.17 | ₩50,678 | ₩50,678 | ₩50,546 | ₩50,546 | -0.26% | 2.4천 |
|---|
| 2025.12.16 | ₩50,702 | ₩50,751 | ₩50,605 | ₩50,738 | +0.07% | 5.2천 |
|---|
| 2025.12.15 | ₩50,778 | ₩50,805 | ₩50,685 | ₩50,711 | -0.13% | 5.7천 |
|---|
| 2025.12.12 | ₩50,850 | ₩50,850 | ₩50,666 | ₩50,679 | -0.34% | 4.7천 |
|---|
| 2025.12.11 | ₩50,693 | ₩50,881 | ₩50,693 | ₩50,845 | +0.30% | 3.4천 |
|---|
| 2025.12.10 | ₩50,618 | ₩50,858 | ₩50,618 | ₩50,785 | +0.33% | 3.6천 |
|---|
| 2025.12.09 | ₩50,605 | ₩50,765 | ₩50,591 | ₩50,659 | +0.11% | 5.9천 |
|---|
| 2025.12.08 | ₩50,818 | ₩50,818 | ₩50,591 | ₩50,631 | -0.37% | 5.9천 |
|---|
| 2025.12.05 | ₩50,685 | ₩50,765 | ₩50,685 | ₩50,706 | +0.04% | 1.9천 |
|---|
| 2025.12.04 | ₩50,633 | ₩50,633 | ₩50,551 | ₩50,602 | -0.06% | 9.9천 |
|---|
| 2025.12.03 | ₩50,551 | ₩50,686 | ₩50,538 | ₩50,625 | +0.15% | 3.9천 |
|---|
| 2025.12.02 | ₩50,578 | ₩50,585 | ₩50,471 | ₩50,523 | -0.11% | 8.9천 |
|---|
| 2025.12.01 | ₩50,618 | ₩50,618 | ₩50,458 | ₩50,458 | -0.32% | 8.1천 |
|---|
| 2025.11.28 | ₩50,538 | ₩50,618 | ₩50,511 | ₩50,550 | +0.02% | 2.2천 |
|---|
| 2025.11.26 | ₩50,378 | ₩50,517 | ₩50,378 | ₩50,464 | +0.17% | 4.6천 |
|---|
| 2025.11.25 | ₩50,303 | ₩50,344 | ₩50,231 | ₩50,344 | +0.08% | 4.3천 |
|---|
| 2025.11.24 | ₩49,939 | ₩50,148 | ₩49,925 | ₩50,148 | +0.42% | 3.8천 |
|---|
| 2025.11.21 | ₩49,590 | ₩49,891 | ₩49,404 | ₩49,735 | +0.29% | 5.1천 |
|---|
| 2025.11.20 | ₩49,924 | ₩49,924 | ₩49,524 | ₩49,528 | -0.79% | 6.3천 |
|---|
| 2025.11.19 | ₩49,824 | ₩49,924 | ₩49,731 | ₩49,867 | +0.09% | 7.2천 |
|---|
| 2025.11.18 | ₩49,764 | ₩49,924 | ₩49,605 | ₩49,789 | +0.05% | 4.2천 |
|---|
| 2025.11.17 | ₩50,110 | ₩50,138 | ₩49,832 | ₩49,916 | -0.39% | 5.7천 |
|---|
| 2025.11.14 | ₩50,057 | ₩50,204 | ₩50,057 | ₩50,099 | +0.08% | 7천 |
|---|
| 2025.11.13 | ₩50,338 | ₩50,338 | ₩49,992 | ₩50,051 | -0.57% | 4.9천 |
|---|
| 2025.11.12 | ₩50,418 | ₩50,418 | ₩50,298 | ₩50,370 | -0.10% | 4천 |
|---|
| 2025.11.11 | ₩50,311 | ₩50,407 | ₩50,244 | ₩50,367 | +0.11% | 3.8만 |
|---|
| 2025.11.10 | ₩50,218 | ₩50,404 | ₩50,218 | ₩50,358 | +0.28% | 4.5천 |
|---|
| 2025.11.07 | ₩49,897 | ₩50,060 | ₩49,884 | ₩50,060 | +0.33% | 3.1천 |
|---|
| 2025.11.06 | ₩50,271 | ₩50,271 | ₩49,977 | ₩50,047 | -0.45% | 5.6천 |
|---|
| 2025.11.05 | ₩50,271 | ₩50,363 | ₩50,204 | ₩50,247 | -0.05% | 3.7천 |
|---|
| 2025.11.04 | ₩50,194 | ₩50,206 | ₩50,084 | ₩50,130 | -0.13% | 5.5천 |
|---|
| 2025.11.03 | ₩50,314 | ₩50,364 | ₩50,300 | ₩50,300 | -0.03% | 2.9천 |
|---|
| 2025.10.31 | ₩50,344 | ₩50,356 | ₩50,246 | ₩50,284 | -0.12% | 2.4천 |
|---|
| 2025.10.30 | ₩50,404 | ₩50,404 | ₩50,260 | ₩50,260 | -0.29% | 2.8천 |
|---|
| 2025.10.29 | ₩50,418 | ₩50,485 | ₩50,371 | ₩50,386 | -0.06% | 4.7천 |
|---|
| 2025.10.28 | ₩50,404 | ₩50,551 | ₩50,404 | ₩50,458 | +0.11% | 5.2천 |
|---|
| 2025.10.27 | ₩50,525 | ₩50,525 | ₩50,364 | ₩50,458 | -0.13% | 1.5천 |
|---|
| 2025.10.24 | ₩50,271 | ₩50,378 | ₩50,246 | ₩50,335 | +0.13% | 8.6천 |
|---|
| 2025.10.23 | ₩50,195 | ₩50,258 | ₩50,144 | ₩50,170 | -0.05% | 8.1천 |
|---|
| 2025.10.22 | ₩50,118 | ₩50,118 | ₩49,975 | ₩50,053 | -0.13% | 3천 |
|---|
| 2025.10.21 | ₩50,203 | ₩50,231 | ₩50,084 | ₩50,170 | -0.07% | 5.2천 |
|---|
| 2025.10.20 | ₩50,111 | ₩50,178 | ₩50,057 | ₩50,128 | +0.03% | 8.9천 |
|---|
| 2025.10.17 | ₩49,646 | ₩49,911 | ₩49,646 | ₩49,869 | +0.45% | 3.1천 |
|---|
| 2025.10.16 | ₩49,989 | ₩49,989 | ₩49,630 | ₩49,662 | -0.65% | 6.7천 |
|---|
| 2025.10.15 | ₩49,988 | ₩49,988 | ₩49,710 | ₩49,837 | -0.30% | 3.5천 |
|---|
| 2025.10.14 | ₩49,716 | ₩49,885 | ₩49,644 | ₩49,795 | +0.16% | 4.5천 |
|---|
| 2025.10.13 | ₩49,784 | ₩49,881 | ₩49,784 | ₩49,861 | +0.16% | 2.4천 |
|---|
| 2025.10.10 | ₩50,148 | ₩50,164 | ₩49,484 | ₩49,602 | -1.09% | 1.2만 |
|---|