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 | ₩55,251 | ₩55,352 | ₩55,245 | ₩55,338 | +0.16% | 3.1천 |
| 2026.10.08 | ₩55,285 | ₩55,285 | ₩55,170 | ₩55,170 | -0.21% | 1.1천 |
| 2026.10.07 | ₩55,285 | ₩55,285 | ₩55,205 | ₩55,273 | -0.02% | 1.8천 |
| 2026.10.06 | ₩55,386 | ₩55,386 | ₩55,307 | ₩55,307 | -0.14% | 1.5천 |
| 2026.10.05 | ₩55,116 | ₩55,191 | ₩55,116 | ₩55,191 | +0.14% | 1.2천 |
| 2026.10.02 | ₩54,938 | ₩54,978 | ₩54,938 | ₩54,978 | +0.07% | 700 |
| 2026.10.01 | ₩54,590 | ₩54,796 | ₩54,577 | ₩54,796 | +0.38% | 3.7천 |
| 2026.09.30 | ₩54,857 | ₩54,871 | ₩54,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,719 |
| -0.25% |
| 1천 |
| 2026.09.29 | ₩54,777 | ₩54,783 | ₩54,724 | ₩54,783 | +0.01% | 1천 |
|---|
| 2026.09.28 | ₩54,938 | ₩54,938 | ₩54,804 | ₩54,804 | -0.24% | 300 |
|---|
| 2026.09.25 | ₩54,884 | ₩54,971 | ₩54,857 | ₩54,971 | +0.16% | 2.6천 |
|---|
| 2026.09.24 | ₩54,772 | ₩54,844 | ₩54,657 | ₩54,812 | +0.07% | 2.9천 |
|---|
| 2026.09.23 | ₩54,817 | ₩54,884 | ₩54,751 | ₩54,811 | -0.01% | 1.2만 |
|---|
| 2026.09.22 | ₩54,964 | ₩55,018 | ₩54,964 | ₩55,018 | +0.10% | 2.3천 |
|---|
| 2026.09.21 | ₩54,884 | ₩54,984 | ₩54,817 | ₩54,967 | +0.15% | 1만 |
|---|
| 2026.09.18 | ₩54,470 | ₩54,593 | ₩54,470 | ₩54,593 | +0.23% | 1.2천 |
|---|
| 2026.09.17 | ₩54,524 | ₩54,577 | ₩54,510 | ₩54,577 | +0.10% | 4.7천 |
|---|
| 2026.09.16 | ₩54,457 | ₩54,484 | ₩54,150 | ₩54,198 | -0.48% | 4.1천 |
|---|
| 2026.09.15 | ₩54,377 | ₩54,377 | ₩54,310 | ₩54,351 | -0.05% | 1.3천 |
|---|
| 2026.09.14 | ₩54,310 | ₩54,604 | ₩54,310 | ₩54,490 | +0.33% | 5.8천 |
|---|
| 2026.09.11 | ₩54,670 | ₩54,670 | ₩54,614 | ₩54,614 | -0.10% | 500 |
|---|
| 2026.09.10 | ₩54,350 | ₩54,350 | ₩54,283 | ₩54,293 | -0.11% | 2.9천 |
|---|
| 2026.09.09 | ₩54,430 | ₩54,484 | ₩54,430 | ₩54,454 | +0.04% | 5.9천 |
|---|
| 2026.09.08 | ₩54,684 | ₩54,764 | ₩54,617 | ₩54,638 | -0.08% | 4.7천 |
|---|
| 2026.09.04 | ₩54,844 | ₩54,844 | ₩54,737 | ₩54,757 | -0.16% | 2.3천 |
|---|
| 2026.09.03 | ₩54,857 | ₩54,857 | ₩54,857 | ₩54,857 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩54,590 | ₩54,630 | ₩54,590 | ₩54,630 | +0.07% | 2천 |
|---|
| 2026.09.01 | ₩54,457 | ₩54,470 | ₩54,350 | ₩54,350 | -0.20% | 7.8천 |
|---|
| 2026.08.31 | ₩54,550 | ₩54,628 | ₩54,537 | ₩54,628 | +0.14% | 400 |
|---|
| 2026.08.28 | ₩54,630 | ₩54,644 | ₩54,550 | ₩54,618 | -0.02% | 2.1천 |
|---|
| 2026.08.27 | ₩54,630 | ₩54,664 | ₩54,564 | ₩54,664 | +0.06% | 1.1만 |
|---|
| 2026.08.26 | ₩54,403 | ₩54,475 | ₩54,403 | ₩54,475 | +0.13% | 1.1천 |
|---|
| 2026.08.25 | ₩54,297 | ₩54,457 | ₩54,297 | ₩54,457 | +0.30% | 1.3천 |
|---|
| 2026.08.24 | ₩54,350 | ₩54,367 | ₩54,323 | ₩54,367 | +0.03% | 900 |
|---|
| 2026.08.21 | ₩54,443 | ₩54,470 | ₩54,423 | ₩54,435 | -0.01% | 2.7천 |
|---|
| 2026.08.20 | ₩54,390 | ₩54,417 | ₩54,289 | ₩54,289 | -0.19% | 7.2천 |
|---|
| 2026.08.19 | ₩54,443 | ₩54,570 | ₩54,443 | ₩54,488 | +0.08% | 3.2천 |
|---|
| 2026.08.18 | ₩54,350 | ₩54,470 | ₩54,323 | ₩54,323 | -0.05% | 4.7천 |
|---|
| 2026.08.17 | ₩54,590 | ₩54,657 | ₩54,510 | ₩54,577 | -0.02% | 2.9천 |
|---|
| 2026.08.14 | ₩54,577 | ₩54,646 | ₩54,577 | ₩54,646 | +0.13% | 4.5천 |
|---|
| 2026.08.13 | ₩54,684 | ₩54,684 | ₩54,652 | ₩54,652 | -0.06% | 400 |
|---|
| 2026.08.12 | ₩54,544 | ₩54,617 | ₩54,497 | ₩54,545 | +0.00% | 3.3천 |
|---|
| 2026.08.11 | ₩54,470 | ₩54,490 | ₩54,377 | ₩54,377 | -0.17% | 1.3천 |
|---|
| 2026.08.10 | ₩54,497 | ₩54,557 | ₩54,497 | ₩54,530 | +0.06% | 2.7천 |
|---|
| 2026.08.07 | ₩54,484 | ₩54,501 | ₩54,484 | ₩54,501 | +0.03% | 700 |
|---|
| 2026.08.06 | ₩54,470 | ₩54,470 | ₩54,297 | ₩54,297 | -0.32% | 3.6천 |
|---|
| 2026.08.05 | ₩54,430 | ₩54,484 | ₩54,377 | ₩54,390 | -0.07% | 2.8만 |
|---|
| 2026.08.04 | ₩53,896 | ₩54,457 | ₩53,896 | ₩54,399 | +0.93% | 6.5천 |
|---|
| 2026.08.03 | ₩53,923 | ₩54,016 | ₩53,909 | ₩53,972 | +0.09% | 1.4만 |
|---|
| 2026.07.31 | ₩53,509 | ₩53,656 | ₩53,255 | ₩53,589 | +0.15% | 6.2천 |
|---|
| 2026.07.30 | ₩53,335 | ₩53,469 | ₩53,328 | ₩53,383 | +0.09% | 5.7천 |
|---|
| 2026.07.29 | ₩53,175 | ₩53,175 | ₩52,860 | ₩52,860 | -0.59% | 1.5천 |
|---|
| 2026.07.28 | ₩53,148 | ₩53,362 | ₩53,148 | ₩53,331 | +0.34% | 2.3천 |
|---|
| 2026.07.27 | ₩53,148 | ₩53,282 | ₩53,148 | ₩53,218 | +0.13% | 6.5천 |
|---|
| 2026.07.24 | ₩53,308 | ₩53,308 | ₩53,135 | ₩53,147 | -0.30% | 700 |
|---|
| 2026.07.23 | ₩53,055 | ₩53,148 | ₩53,041 | ₩53,096 | +0.08% | 1.4만 |
|---|
| 2026.07.22 | ₩53,549 | ₩53,602 | ₩53,491 | ₩53,491 | -0.11% | 6.3천 |
|---|
| 2026.07.21 | ₩53,310 | ₩53,527 | ₩53,308 | ₩53,527 | +0.41% | 1천 |
|---|
| 2026.07.20 | ₩53,335 | ₩53,335 | ₩53,232 | ₩53,232 | -0.19% | 900 |
|---|
| 2026.07.17 | ₩53,388 | ₩53,402 | ₩53,262 | ₩53,298 | -0.17% | 3.4천 |
|---|
| 2026.07.16 | ₩53,509 | ₩53,511 | ₩53,509 | ₩53,511 | +0.00% | 200 |
|---|
| 2026.07.15 | ₩53,642 | ₩53,682 | ₩53,509 | ₩53,664 | +0.04% | 1만 |
|---|
| 2026.07.14 | ₩53,602 | ₩53,602 | ₩53,542 | ₩53,583 | -0.03% | 2천 |
|---|
| 2026.07.13 | ₩53,575 | ₩53,602 | ₩53,423 | ₩53,423 | -0.28% | 1.2천 |
|---|
| 2026.07.10 | ₩53,535 | ₩53,696 | ₩53,535 | ₩53,656 | +0.22% | 1.1만 |
|---|
| 2026.07.09 | ₩53,616 | ₩53,616 | ₩53,368 | ₩53,535 | -0.15% | 8.3천 |
|---|
| 2026.07.08 | ₩53,242 | ₩53,362 | ₩53,153 | ₩53,318 | +0.14% | 6.5천 |
|---|
| 2026.07.07 | ₩53,402 | ₩53,442 | ₩53,268 | ₩53,390 | -0.02% | 2.4천 |
|---|
| 2026.07.06 | ₩53,469 | ₩53,522 | ₩53,469 | ₩53,522 | +0.10% | 1.3천 |
|---|
| 2026.07.02 | ₩53,242 | ₩53,455 | ₩53,148 | ₩53,256 | +0.03% | 1.6만 |
|---|
| 2026.07.01 | ₩53,288 | ₩53,449 | ₩53,228 | ₩53,275 | -0.03% | 1.2만 |
|---|
| 2026.06.30 | ₩53,375 | ₩53,382 | ₩53,308 | ₩53,382 | +0.01% | 1.1만 |
|---|
| 2026.06.29 | ₩53,407 | ₩53,442 | ₩53,322 | ₩53,375 | -0.06% | 6.6천 |
|---|
| 2026.06.26 | ₩53,429 | ₩53,429 | ₩53,335 | ₩53,388 | -0.07% | 3.2천 |
|---|
| 2026.06.25 | ₩53,268 | ₩53,362 | ₩53,268 | ₩53,315 | +0.09% | 2.9천 |
|---|
| 2026.06.24 | ₩53,282 | ₩53,388 | ₩53,282 | ₩53,328 | +0.09% | 700 |
|---|
| 2026.06.23 | ₩53,328 | ₩53,375 | ₩53,282 | ₩53,328 | 0.00% | 2.7천 |
|---|
| 2026.06.22 | ₩53,328 | ₩53,328 | ₩53,328 | ₩53,328 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩53,335 | ₩53,375 | ₩53,268 | ₩53,302 | -0.06% | 1.2천 |
|---|
| 2026.06.17 | ₩53,262 | ₩53,288 | ₩53,215 | ₩53,288 | +0.05% | 1천 |
|---|
| 2026.06.16 | ₩53,335 | ₩53,348 | ₩53,215 | ₩53,282 | -0.10% | 7.2천 |
|---|
| 2026.06.15 | ₩53,288 | ₩53,342 | ₩53,215 | ₩53,288 | 0.00% | 1.4천 |
|---|
| 2026.06.12 | ₩53,175 | ₩53,308 | ₩53,175 | ₩53,256 | +0.15% | 6.3천 |
|---|
| 2026.06.11 | ₩53,188 | ₩53,202 | ₩53,188 | ₩53,202 | +0.03% | 300 |
|---|
| 2026.06.10 | ₩53,215 | ₩53,215 | ₩53,155 | ₩53,155 | -0.11% | 1.3천 |
|---|
| 2026.06.09 | ₩53,202 | ₩53,255 | ₩53,148 | ₩53,161 | -0.08% | 1.1천 |
|---|
| 2026.06.08 | ₩53,188 | ₩53,208 | ₩53,188 | ₩53,208 | +0.04% | 600 |
|---|
| 2026.06.05 | ₩53,255 | ₩53,255 | ₩53,095 | ₩53,161 | -0.18% | 1.7천 |
|---|
| 2026.06.04 | ₩53,228 | ₩53,228 | ₩53,228 | ₩53,228 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩53,188 | ₩53,215 | ₩53,161 | ₩53,215 | +0.05% | 3.4천 |
|---|
| 2026.06.02 | ₩53,215 | ₩53,228 | ₩53,161 | ₩53,208 | -0.01% | 2.1천 |
|---|
| 2026.06.01 | ₩53,202 | ₩53,268 | ₩53,175 | ₩53,202 | 0.00% | 3.9천 |
|---|
| 2026.05.29 | ₩53,135 | ₩53,182 | ₩53,135 | ₩53,182 | +0.09% | 400 |
|---|
| 2026.05.28 | ₩53,202 | ₩53,202 | ₩53,153 | ₩53,175 | -0.05% | 700 |
|---|
| 2026.05.27 | ₩53,135 | ₩53,135 | ₩53,135 | ₩53,135 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩53,041 | ₩53,135 | ₩53,041 | ₩53,135 | +0.18% | 300 |
|---|
| 2026.05.22 | ₩53,081 | ₩53,081 | ₩53,041 | ₩53,041 | -0.08% | 300 |
|---|
| 2026.05.21 | ₩53,001 | ₩53,081 | ₩52,988 | ₩53,061 | +0.11% | 4.1천 |
|---|
| 2026.05.20 | ₩52,961 | ₩53,021 | ₩52,961 | ₩53,021 | +0.11% | 2.7천 |
|---|
| 2026.05.19 | ₩52,948 | ₩53,008 | ₩52,948 | ₩53,008 | +0.11% | 2.6천 |
|---|
| 2026.05.18 | ₩52,975 | ₩52,995 | ₩52,934 | ₩52,989 | +0.03% | 1.5천 |
|---|
| 2026.05.15 | ₩52,924 | ₩53,041 | ₩52,924 | ₩52,988 | +0.12% | 4천 |
|---|
| 2026.05.14 | ₩52,934 | ₩53,008 | ₩52,934 | ₩53,008 | +0.14% | 1.3천 |
|---|
| 2026.05.13 | ₩52,914 | ₩52,961 | ₩52,914 | ₩52,961 | +0.09% | 700 |
|---|
| 2026.05.12 | ₩52,841 | ₩52,941 | ₩52,841 | ₩52,941 | +0.19% | 600 |
|---|
| 2026.05.11 | ₩52,881 | ₩52,908 | ₩52,881 | ₩52,901 | +0.04% | 6.7천 |
|---|
| 2026.05.08 | ₩52,868 | ₩52,888 | ₩52,868 | ₩52,881 | +0.03% | 500 |
|---|
| 2026.05.07 | ₩52,934 | ₩52,934 | ₩52,828 | ₩52,828 | -0.20% | 8.4천 |
|---|
| 2026.05.06 | ₩52,788 | ₩52,861 | ₩52,788 | ₩52,861 | +0.14% | 2.6천 |
|---|
| 2026.05.05 | ₩52,735 | ₩52,801 | ₩52,734 | ₩52,801 | +0.12% | 4천 |
|---|
| 2026.05.04 | ₩52,694 | ₩52,694 | ₩52,627 | ₩52,681 | -0.03% | 2.5만 |
|---|
| 2026.05.01 | ₩52,722 | ₩52,774 | ₩52,694 | ₩52,694 | -0.05% | 3.4천 |
|---|
| 2026.04.30 | ₩52,667 | ₩52,774 | ₩52,661 | ₩52,774 | +0.20% | 2.8천 |
|---|
| 2026.04.29 | ₩52,574 | ₩52,581 | ₩52,534 | ₩52,561 | -0.03% | 2천 |
|---|
| 2026.04.28 | ₩52,454 | ₩52,594 | ₩52,454 | ₩52,594 | +0.27% | 5.5천 |
|---|
| 2026.04.27 | ₩52,522 | ₩52,587 | ₩52,522 | ₩52,587 | +0.12% | 1.5천 |
|---|
| 2026.04.24 | ₩52,549 | ₩52,561 | ₩52,494 | ₩52,561 | +0.02% | 2.9천 |
|---|
| 2026.04.23 | ₩52,467 | ₩52,561 | ₩52,400 | ₩52,435 | -0.06% | 3.1천 |
|---|
| 2026.04.22 | ₩52,454 | ₩52,487 | ₩52,440 | ₩52,487 | +0.06% | 2.5천 |
|---|
| 2026.04.21 | ₩52,387 | ₩52,414 | ₩52,347 | ₩52,374 | -0.03% | 14.8만 |
|---|
| 2026.04.20 | ₩52,440 | ₩52,507 | ₩52,414 | ₩52,507 | +0.13% | 2.5만 |
|---|
| 2026.04.17 | ₩52,480 | ₩52,480 | ₩52,480 | ₩52,480 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩52,347 | ₩52,347 | ₩52,267 | ₩52,320 | -0.05% | 2.6천 |
|---|
| 2026.04.15 | ₩52,267 | ₩52,347 | ₩52,253 | ₩52,327 | +0.11% | 1.8천 |
|---|
| 2026.04.14 | ₩52,233 | ₩52,255 | ₩52,200 | ₩52,255 | +0.04% | 3.5천 |
|---|
| 2026.04.13 | ₩51,906 | ₩52,113 | ₩51,906 | ₩52,113 | +0.40% | 1.2천 |
|---|
| 2026.04.10 | ₩51,906 | ₩51,960 | ₩51,893 | ₩51,906 | 0.00% | 2.3천 |
|---|
| 2026.04.09 | ₩51,854 | ₩51,973 | ₩51,839 | ₩51,926 | +0.14% | 1.7만 |
|---|
| 2026.04.08 | ₩51,746 | ₩51,866 | ₩51,741 | ₩51,741 | -0.01% | 900 |
|---|
| 2026.04.07 | ₩50,971 | ₩51,172 | ₩50,931 | ₩51,133 | +0.32% | 6.9만 |
|---|
| 2026.04.06 | ₩51,138 | ₩51,198 | ₩51,092 | ₩51,161 | +0.04% | 2.7천 |
|---|
| 2026.04.02 | ₩50,477 | ₩51,025 | ₩50,477 | ₩50,987 | +1.01% | 1.5만 |
|---|
| 2026.04.01 | ₩50,945 | ₩51,105 | ₩50,945 | ₩50,947 | +0.01% | 3천 |
|---|
| 2026.03.31 | ₩50,371 | ₩50,818 | ₩50,297 | ₩50,767 | +0.79% | 3.1천 |
|---|
| 2026.03.30 | ₩49,983 | ₩49,983 | ₩49,850 | ₩49,921 | -0.13% | 1.4천 |
|---|
| 2026.03.27 | ₩50,197 | ₩50,250 | ₩49,935 | ₩49,935 | -0.52% | 4.1천 |
|---|
| 2026.03.26 | ₩50,771 | ₩50,771 | ₩50,397 | ₩50,397 | -0.74% | 1.2천 |
|---|
| 2026.03.25 | ₩50,958 | ₩50,958 | ₩50,906 | ₩50,906 | -0.10% | 400 |
|---|
| 2026.03.24 | ₩50,638 | ₩50,825 | ₩50,638 | ₩50,734 | +0.19% | 2.3천 |
|---|
| 2026.03.23 | ₩51,012 | ₩51,012 | ₩50,798 | ₩50,865 | -0.29% | 3천 |
|---|
| 2026.03.20 | ₩50,658 | ₩50,704 | ₩50,304 | ₩50,531 | -0.25% | 5.6천 |
|---|
| 2026.03.19 | ₩50,584 | ₩50,945 | ₩50,584 | ₩50,838 | +0.50% | 9.3천 |
|---|
| 2026.03.18 | ₩51,118 | ₩51,118 | ₩50,865 | ₩50,865 | -0.50% | 2.1천 |
|---|
| 2026.03.17 | ₩51,252 | ₩51,313 | ₩51,186 | ₩51,198 | -0.10% | 1.3천 |
|---|
| 2026.03.16 | ₩51,078 | ₩51,185 | ₩51,078 | ₩51,078 | 0.00% | 2.6천 |
|---|
| 2026.03.13 | ₩51,105 | ₩51,105 | ₩50,793 | ₩50,793 | -0.61% | 3천 |
|---|
| 2026.03.12 | ₩50,945 | ₩50,985 | ₩50,865 | ₩50,865 | -0.16% | 1.7천 |
|---|
| 2026.03.11 | ₩51,281 | ₩51,292 | ₩51,145 | ₩51,198 | -0.16% | 4.8천 |
|---|
| 2026.03.10 | ₩51,252 | ₩51,425 | ₩51,158 | ₩51,158 | -0.18% | 1.6만 |
|---|
| 2026.03.09 | ₩50,727 | ₩51,292 | ₩50,727 | ₩51,292 | +1.11% | 6.4천 |
|---|
| 2026.03.06 | ₩51,002 | ₩51,105 | ₩50,958 | ₩50,958 | -0.09% | 1.7천 |
|---|
| 2026.03.05 | ₩51,412 | ₩51,412 | ₩51,239 | ₩51,345 | -0.13% | 1.9천 |
|---|
| 2026.03.04 | ₩51,439 | ₩51,559 | ₩51,439 | ₩51,479 | +0.08% | 9.9천 |
|---|
| 2026.03.03 | ₩51,052 | ₩51,359 | ₩51,052 | ₩51,345 | +0.58% | 7.2천 |
|---|
| 2026.03.02 | ₩51,319 | ₩51,572 | ₩51,305 | ₩51,526 | +0.40% | 2.5천 |
|---|
| 2026.02.27 | ₩51,466 | ₩51,572 | ₩51,412 | ₩51,492 | +0.05% | 3.5천 |
|---|
| 2026.02.26 | ₩51,693 | ₩51,693 | ₩51,546 | ₩51,608 | -0.16% | 700 |
|---|
| 2026.02.25 | ₩51,559 | ₩51,626 | ₩51,559 | ₩51,626 | +0.13% | 4.1천 |
|---|
| 2026.02.24 | ₩51,466 | ₩51,506 | ₩51,439 | ₩51,466 | 0.00% | 1.4만 |
|---|
| 2026.02.23 | ₩51,452 | ₩51,452 | ₩51,285 | ₩51,285 | -0.32% | 1.4천 |
|---|
| 2026.02.20 | ₩51,392 | ₩51,506 | ₩51,387 | ₩51,479 | +0.17% | 4.6천 |
|---|
| 2026.02.19 | ₩51,385 | ₩51,399 | ₩51,267 | ₩51,368 | -0.03% | 5.1천 |
|---|
| 2026.02.18 | ₩51,492 | ₩51,519 | ₩51,439 | ₩51,479 | -0.03% | 5.3천 |
|---|
| 2026.02.17 | ₩51,299 | ₩51,343 | ₩51,299 | ₩51,343 | +0.09% | 900 |
|---|
| 2026.02.13 | ₩51,385 | ₩51,439 | ₩51,212 | ₩51,264 | -0.24% | 5.9천 |
|---|
| 2026.02.12 | ₩51,425 | ₩51,425 | ₩51,267 | ₩51,267 | -0.31% | 1.5천 |
|---|
| 2026.02.11 | ₩51,492 | ₩51,539 | ₩51,466 | ₩51,466 | -0.05% | 105.7만 |
|---|
| 2026.02.10 | ₩51,570 | ₩51,572 | ₩51,452 | ₩51,452 | -0.23% | 6.3천 |
|---|
| 2026.02.09 | ₩51,519 | ₩51,546 | ₩51,492 | ₩51,492 | -0.05% | 4.1천 |
|---|
| 2026.02.06 | ₩51,332 | ₩51,479 | ₩51,332 | ₩51,446 | +0.22% | 8.9천 |
|---|
| 2026.02.05 | ₩51,225 | ₩51,225 | ₩51,069 | ₩51,069 | -0.31% | 6.2천 |
|---|
| 2026.02.04 | ₩51,332 | ₩51,399 | ₩51,225 | ₩51,285 | -0.09% | 4.3천 |
|---|
| 2026.02.03 | ₩51,532 | ₩51,532 | ₩51,279 | ₩51,372 | -0.31% | 4.5천 |
|---|
| 2026.02.02 | ₩51,439 | ₩51,524 | ₩51,439 | ₩51,492 | +0.10% | 2.7천 |
|---|
| 2026.01.30 | ₩51,451 | ₩51,451 | ₩51,319 | ₩51,385 | -0.13% | 4.2천 |
|---|
| 2026.01.29 | ₩51,412 | ₩51,439 | ₩51,239 | ₩51,439 | +0.05% | 4.7천 |
|---|
| 2026.01.28 | ₩51,439 | ₩51,519 | ₩51,412 | ₩51,456 | +0.03% | 4.9천 |
|---|
| 2026.01.27 | ₩51,506 | ₩51,532 | ₩51,452 | ₩51,479 | -0.05% | 9.2천 |
|---|
| 2026.01.26 | ₩51,319 | ₩51,439 | ₩51,319 | ₩51,412 | +0.18% | 1.1만 |
|---|
| 2026.01.23 | ₩51,345 | ₩51,425 | ₩51,345 | ₩51,365 | +0.04% | 8.1천 |
|---|
| 2026.01.22 | ₩51,439 | ₩51,439 | ₩51,305 | ₩51,372 | -0.13% | 4.3천 |
|---|
| 2026.01.21 | ₩51,092 | ₩51,359 | ₩51,045 | ₩51,252 | +0.31% | 4.9천 |
|---|
| 2026.01.20 | ₩51,085 | ₩51,212 | ₩50,998 | ₩51,065 | -0.04% | 4.7천 |
|---|
| 2026.01.16 | ₩51,395 | ₩51,395 | ₩51,311 | ₩51,311 | -0.16% | 2.7천 |
|---|
| 2026.01.15 | ₩51,332 | ₩51,372 | ₩51,299 | ₩51,299 | -0.07% | 7.2천 |
|---|
| 2026.01.14 | ₩51,186 | ₩51,252 | ₩51,138 | ₩51,239 | +0.10% | 7.9천 |
|---|
| 2026.01.13 | ₩51,425 | ₩51,425 | ₩51,292 | ₩51,339 | -0.17% | 6.5천 |
|---|
| 2026.01.12 | ₩51,424 | ₩51,425 | ₩51,305 | ₩51,372 | -0.10% | 7.8천 |
|---|
| 2026.01.09 | ₩51,372 | ₩51,425 | ₩51,292 | ₩51,353 | -0.04% | 2.9천 |
|---|
| 2026.01.08 | ₩51,198 | ₩51,293 | ₩51,172 | ₩51,224 | +0.05% | 5.4천 |
|---|
| 2026.01.07 | ₩51,299 | ₩51,372 | ₩51,198 | ₩51,198 | -0.20% | 7.2천 |
|---|
| 2026.01.06 | ₩51,249 | ₩51,280 | ₩51,198 | ₩51,252 | +0.01% | 3.7천 |
|---|
| 2026.01.05 | ₩51,212 | ₩51,305 | ₩51,092 | ₩51,158 | -0.10% | 2.4만 |
|---|
| 2026.01.02 | ₩51,078 | ₩51,198 | ₩50,998 | ₩51,076 | -0.01% | 15.6만 |
|---|
| 2025.12.31 | ₩51,158 | ₩51,172 | ₩51,085 | ₩51,085 | -0.14% | 2.8천 |
|---|
| 2025.12.30 | ₩51,105 | ₩51,172 | ₩51,092 | ₩51,158 | +0.10% | 1.8만 |
|---|
| 2025.12.29 | ₩51,126 | ₩51,172 | ₩51,126 | ₩51,138 | +0.02% | 1.4천 |
|---|
| 2025.12.26 | ₩51,201 | ₩51,252 | ₩51,105 | ₩51,198 | -0.01% | 7.9천 |
|---|
| 2025.12.24 | ₩51,105 | ₩51,239 | ₩51,105 | ₩51,178 | +0.14% | 2.3천 |
|---|
| 2025.12.23 | ₩51,073 | ₩51,146 | ₩51,040 | ₩51,098 | +0.05% | 3.8천 |
|---|
| 2025.12.22 | ₩51,025 | ₩51,092 | ₩50,958 | ₩51,012 | -0.03% | 2.5만 |
|---|
| 2025.12.19 | ₩50,704 | ₩50,945 | ₩50,704 | ₩50,926 | +0.44% | 1.3만 |
|---|
| 2025.12.18 | ₩50,764 | ₩50,764 | ₩50,666 | ₩50,723 | -0.08% | 1.2천 |
|---|
| 2025.12.17 | ₩50,711 | ₩50,711 | ₩50,579 | ₩50,579 | -0.26% | 2.4천 |
|---|
| 2025.12.16 | ₩50,735 | ₩50,784 | ₩50,638 | ₩50,771 | +0.07% | 5.2천 |
|---|
| 2025.12.15 | ₩50,811 | ₩50,838 | ₩50,718 | ₩50,744 | -0.13% | 5.7천 |
|---|
| 2025.12.12 | ₩50,883 | ₩50,883 | ₩50,699 | ₩50,712 | -0.34% | 4.7천 |
|---|
| 2025.12.11 | ₩50,726 | ₩50,914 | ₩50,726 | ₩50,878 | +0.30% | 3.4천 |
|---|
| 2025.12.10 | ₩50,651 | ₩50,891 | ₩50,651 | ₩50,818 | +0.33% | 3.6천 |
|---|
| 2025.12.09 | ₩50,638 | ₩50,798 | ₩50,624 | ₩50,692 | +0.11% | 5.9천 |
|---|
| 2025.12.08 | ₩50,851 | ₩50,851 | ₩50,624 | ₩50,664 | -0.37% | 5.9천 |
|---|
| 2025.12.05 | ₩50,718 | ₩50,798 | ₩50,718 | ₩50,739 | +0.04% | 1.9천 |
|---|
| 2025.12.04 | ₩50,666 | ₩50,666 | ₩50,584 | ₩50,635 | -0.06% | 9.9천 |
|---|
| 2025.12.03 | ₩50,584 | ₩50,719 | ₩50,571 | ₩50,658 | +0.15% | 3.9천 |
|---|
| 2025.12.02 | ₩50,611 | ₩50,618 | ₩50,504 | ₩50,556 | -0.11% | 8.9천 |
|---|
| 2025.12.01 | ₩50,651 | ₩50,651 | ₩50,491 | ₩50,491 | -0.32% | 8.1천 |
|---|
| 2025.11.28 | ₩50,571 | ₩50,651 | ₩50,544 | ₩50,583 | +0.02% | 2.2천 |
|---|
| 2025.11.26 | ₩50,411 | ₩50,549 | ₩50,411 | ₩50,497 | +0.17% | 4.6천 |
|---|
| 2025.11.25 | ₩50,336 | ₩50,377 | ₩50,264 | ₩50,377 | +0.08% | 4.3천 |
|---|
| 2025.11.24 | ₩49,971 | ₩50,181 | ₩49,958 | ₩50,181 | +0.42% | 3.8천 |
|---|
| 2025.11.21 | ₩49,623 | ₩49,923 | ₩49,436 | ₩49,767 | +0.29% | 5.1천 |
|---|
| 2025.11.20 | ₩49,957 | ₩49,957 | ₩49,556 | ₩49,560 | -0.79% | 6.3천 |
|---|
| 2025.11.19 | ₩49,856 | ₩49,957 | ₩49,763 | ₩49,899 | +0.09% | 7.2천 |
|---|
| 2025.11.18 | ₩49,796 | ₩49,957 | ₩49,637 | ₩49,822 | +0.05% | 4.2천 |
|---|
| 2025.11.17 | ₩50,142 | ₩50,170 | ₩49,864 | ₩49,949 | -0.39% | 5.7천 |
|---|
| 2025.11.14 | ₩50,090 | ₩50,237 | ₩50,090 | ₩50,132 | +0.08% | 7천 |
|---|
| 2025.11.13 | ₩50,371 | ₩50,371 | ₩50,025 | ₩50,083 | -0.57% | 4.9천 |
|---|
| 2025.11.12 | ₩50,451 | ₩50,451 | ₩50,330 | ₩50,403 | -0.10% | 4천 |
|---|
| 2025.11.11 | ₩50,344 | ₩50,440 | ₩50,277 | ₩50,400 | +0.11% | 3.8만 |
|---|
| 2025.11.10 | ₩50,250 | ₩50,437 | ₩50,250 | ₩50,391 | +0.28% | 4.5천 |
|---|
| 2025.11.07 | ₩49,930 | ₩50,093 | ₩49,917 | ₩50,093 | +0.33% | 3.1천 |
|---|
| 2025.11.06 | ₩50,304 | ₩50,304 | ₩50,010 | ₩50,079 | -0.45% | 5.6천 |
|---|
| 2025.11.05 | ₩50,304 | ₩50,396 | ₩50,237 | ₩50,280 | -0.05% | 3.7천 |
|---|
| 2025.11.04 | ₩50,226 | ₩50,238 | ₩50,117 | ₩50,162 | -0.13% | 5.5천 |
|---|
| 2025.11.03 | ₩50,346 | ₩50,397 | ₩50,333 | ₩50,333 | -0.03% | 2.9천 |
|---|
| 2025.10.31 | ₩50,377 | ₩50,389 | ₩50,278 | ₩50,317 | -0.12% | 2.4천 |
|---|
| 2025.10.30 | ₩50,437 | ₩50,437 | ₩50,293 | ₩50,293 | -0.29% | 2.8천 |
|---|
| 2025.10.29 | ₩50,451 | ₩50,517 | ₩50,404 | ₩50,419 | -0.06% | 4.7천 |
|---|
| 2025.10.28 | ₩50,437 | ₩50,584 | ₩50,437 | ₩50,491 | +0.11% | 5.2천 |
|---|
| 2025.10.27 | ₩50,557 | ₩50,557 | ₩50,397 | ₩50,491 | -0.13% | 1.5천 |
|---|
| 2025.10.24 | ₩50,304 | ₩50,411 | ₩50,278 | ₩50,368 | +0.13% | 8.6천 |
|---|
| 2025.10.23 | ₩50,228 | ₩50,290 | ₩50,177 | ₩50,202 | -0.05% | 8.1천 |
|---|
| 2025.10.22 | ₩50,150 | ₩50,150 | ₩50,007 | ₩50,086 | -0.13% | 3천 |
|---|
| 2025.10.21 | ₩50,236 | ₩50,264 | ₩50,117 | ₩50,202 | -0.07% | 5.2천 |
|---|
| 2025.10.20 | ₩50,144 | ₩50,210 | ₩50,090 | ₩50,161 | +0.03% | 8.9천 |
|---|
| 2025.10.17 | ₩49,679 | ₩49,943 | ₩49,679 | ₩49,902 | +0.45% | 3.1천 |
|---|
| 2025.10.16 | ₩50,022 | ₩50,022 | ₩49,663 | ₩49,695 | -0.65% | 6.7천 |
|---|
| 2025.10.15 | ₩50,021 | ₩50,021 | ₩49,743 | ₩49,870 | -0.30% | 3.5천 |
|---|
| 2025.10.14 | ₩49,748 | ₩49,918 | ₩49,676 | ₩49,827 | +0.16% | 4.5천 |
|---|
| 2025.10.13 | ₩49,816 | ₩49,914 | ₩49,816 | ₩49,894 | +0.16% | 2.4천 |
|---|
| 2025.10.10 | ₩50,181 | ₩50,197 | ₩49,516 | ₩49,635 | -1.09% | 1.2만 |
|---|