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 | ₩55,164 | ₩55,264 | ₩55,158 | ₩55,251 | +0.16% | 3.1천 |
| 2026.10.08 | ₩55,198 | ₩55,198 | ₩55,083 | ₩55,083 | -0.21% | 1.1천 |
| 2026.10.07 | ₩55,198 | ₩55,198 | ₩55,118 | ₩55,186 | -0.02% | 1.8천 |
| 2026.10.06 | ₩55,299 | ₩55,299 | ₩55,220 | ₩55,220 | -0.14% | 1.5천 |
| 2026.10.05 | ₩55,030 | ₩55,104 | ₩55,030 | ₩55,104 | +0.14% | 1.2천 |
| 2026.10.02 | ₩54,851 | ₩54,891 | ₩54,851 | ₩54,891 | +0.07% | 700 |
| 2026.10.01 | ₩54,504 | ₩54,710 | ₩54,491 | ₩54,710 | +0.38% | 3.7천 |
| 2026.09.30 | ₩54,771 | ₩54,784 | ₩54,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,632 |
| -0.25% |
| 1천 |
| 2026.09.29 | ₩54,691 | ₩54,696 | ₩54,638 | ₩54,696 | +0.01% | 1천 |
|---|
| 2026.09.28 | ₩54,851 | ₩54,851 | ₩54,718 | ₩54,718 | -0.24% | 300 |
|---|
| 2026.09.25 | ₩54,798 | ₩54,884 | ₩54,771 | ₩54,884 | +0.16% | 2.6천 |
|---|
| 2026.09.24 | ₩54,686 | ₩54,758 | ₩54,571 | ₩54,726 | +0.07% | 2.9천 |
|---|
| 2026.09.23 | ₩54,731 | ₩54,798 | ₩54,664 | ₩54,724 | -0.01% | 1.2만 |
|---|
| 2026.09.22 | ₩54,878 | ₩54,931 | ₩54,878 | ₩54,931 | +0.10% | 2.3천 |
|---|
| 2026.09.21 | ₩54,798 | ₩54,898 | ₩54,731 | ₩54,880 | +0.15% | 1만 |
|---|
| 2026.09.18 | ₩54,384 | ₩54,507 | ₩54,384 | ₩54,507 | +0.23% | 1.2천 |
|---|
| 2026.09.17 | ₩54,438 | ₩54,491 | ₩54,424 | ₩54,491 | +0.10% | 4.7천 |
|---|
| 2026.09.16 | ₩54,371 | ₩54,398 | ₩54,065 | ₩54,113 | -0.48% | 4.1천 |
|---|
| 2026.09.15 | ₩54,291 | ₩54,291 | ₩54,224 | ₩54,266 | -0.05% | 1.3천 |
|---|
| 2026.09.14 | ₩54,224 | ₩54,518 | ₩54,224 | ₩54,404 | +0.33% | 5.8천 |
|---|
| 2026.09.11 | ₩54,584 | ₩54,584 | ₩54,528 | ₩54,528 | -0.10% | 500 |
|---|
| 2026.09.10 | ₩54,264 | ₩54,264 | ₩54,198 | ₩54,207 | -0.11% | 2.9천 |
|---|
| 2026.09.09 | ₩54,344 | ₩54,398 | ₩54,344 | ₩54,368 | +0.04% | 5.9천 |
|---|
| 2026.09.08 | ₩54,598 | ₩54,678 | ₩54,531 | ₩54,552 | -0.08% | 4.7천 |
|---|
| 2026.09.04 | ₩54,758 | ₩54,758 | ₩54,651 | ₩54,671 | -0.16% | 2.3천 |
|---|
| 2026.09.03 | ₩54,771 | ₩54,771 | ₩54,771 | ₩54,771 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩54,504 | ₩54,544 | ₩54,504 | ₩54,544 | +0.07% | 2천 |
|---|
| 2026.09.01 | ₩54,371 | ₩54,384 | ₩54,264 | ₩54,264 | -0.20% | 7.8천 |
|---|
| 2026.08.31 | ₩54,464 | ₩54,542 | ₩54,451 | ₩54,542 | +0.14% | 400 |
|---|
| 2026.08.28 | ₩54,544 | ₩54,558 | ₩54,464 | ₩54,532 | -0.02% | 2.1천 |
|---|
| 2026.08.27 | ₩54,544 | ₩54,578 | ₩54,478 | ₩54,578 | +0.06% | 1.1만 |
|---|
| 2026.08.26 | ₩54,318 | ₩54,390 | ₩54,318 | ₩54,390 | +0.13% | 1.1천 |
|---|
| 2026.08.25 | ₩54,211 | ₩54,371 | ₩54,211 | ₩54,371 | +0.30% | 1.3천 |
|---|
| 2026.08.24 | ₩54,264 | ₩54,282 | ₩54,238 | ₩54,282 | +0.03% | 900 |
|---|
| 2026.08.21 | ₩54,358 | ₩54,384 | ₩54,338 | ₩54,350 | -0.01% | 2.7천 |
|---|
| 2026.08.20 | ₩54,304 | ₩54,331 | ₩54,203 | ₩54,203 | -0.19% | 7.2천 |
|---|
| 2026.08.19 | ₩54,358 | ₩54,484 | ₩54,358 | ₩54,402 | +0.08% | 3.2천 |
|---|
| 2026.08.18 | ₩54,264 | ₩54,384 | ₩54,238 | ₩54,238 | -0.05% | 4.7천 |
|---|
| 2026.08.17 | ₩54,504 | ₩54,571 | ₩54,424 | ₩54,491 | -0.02% | 2.9천 |
|---|
| 2026.08.14 | ₩54,491 | ₩54,560 | ₩54,491 | ₩54,560 | +0.13% | 4.5천 |
|---|
| 2026.08.13 | ₩54,598 | ₩54,598 | ₩54,566 | ₩54,566 | -0.06% | 400 |
|---|
| 2026.08.12 | ₩54,458 | ₩54,531 | ₩54,411 | ₩54,459 | +0.00% | 3.3천 |
|---|
| 2026.08.11 | ₩54,384 | ₩54,404 | ₩54,291 | ₩54,291 | -0.17% | 1.3천 |
|---|
| 2026.08.10 | ₩54,411 | ₩54,471 | ₩54,411 | ₩54,444 | +0.06% | 2.7천 |
|---|
| 2026.08.07 | ₩54,398 | ₩54,415 | ₩54,398 | ₩54,415 | +0.03% | 700 |
|---|
| 2026.08.06 | ₩54,384 | ₩54,384 | ₩54,211 | ₩54,211 | -0.32% | 3.6천 |
|---|
| 2026.08.05 | ₩54,344 | ₩54,398 | ₩54,291 | ₩54,304 | -0.07% | 2.8만 |
|---|
| 2026.08.04 | ₩53,811 | ₩54,371 | ₩53,811 | ₩54,314 | +0.93% | 6.5천 |
|---|
| 2026.08.03 | ₩53,838 | ₩53,931 | ₩53,825 | ₩53,887 | +0.09% | 1.4만 |
|---|
| 2026.07.31 | ₩53,425 | ₩53,571 | ₩53,171 | ₩53,505 | +0.15% | 6.2천 |
|---|
| 2026.07.30 | ₩53,251 | ₩53,385 | ₩53,245 | ₩53,299 | +0.09% | 5.7천 |
|---|
| 2026.07.29 | ₩53,091 | ₩53,091 | ₩52,777 | ₩52,777 | -0.59% | 1.5천 |
|---|
| 2026.07.28 | ₩53,065 | ₩53,278 | ₩53,065 | ₩53,247 | +0.34% | 2.3천 |
|---|
| 2026.07.27 | ₩53,065 | ₩53,198 | ₩53,065 | ₩53,134 | +0.13% | 6.5천 |
|---|
| 2026.07.24 | ₩53,225 | ₩53,225 | ₩53,051 | ₩53,063 | -0.30% | 700 |
|---|
| 2026.07.23 | ₩52,971 | ₩53,065 | ₩52,958 | ₩53,013 | +0.08% | 1.4만 |
|---|
| 2026.07.22 | ₩53,465 | ₩53,518 | ₩53,407 | ₩53,407 | -0.11% | 6.3천 |
|---|
| 2026.07.21 | ₩53,226 | ₩53,443 | ₩53,225 | ₩53,443 | +0.41% | 1천 |
|---|
| 2026.07.20 | ₩53,251 | ₩53,251 | ₩53,149 | ₩53,149 | -0.19% | 900 |
|---|
| 2026.07.17 | ₩53,305 | ₩53,318 | ₩53,178 | ₩53,214 | -0.17% | 3.4천 |
|---|
| 2026.07.16 | ₩53,425 | ₩53,427 | ₩53,425 | ₩53,427 | +0.00% | 200 |
|---|
| 2026.07.15 | ₩53,558 | ₩53,598 | ₩53,425 | ₩53,579 | +0.04% | 1만 |
|---|
| 2026.07.14 | ₩53,518 | ₩53,518 | ₩53,458 | ₩53,499 | -0.03% | 2천 |
|---|
| 2026.07.13 | ₩53,491 | ₩53,518 | ₩53,339 | ₩53,339 | -0.28% | 1.2천 |
|---|
| 2026.07.10 | ₩53,451 | ₩53,611 | ₩53,451 | ₩53,571 | +0.22% | 1.1만 |
|---|
| 2026.07.09 | ₩53,531 | ₩53,531 | ₩53,285 | ₩53,451 | -0.15% | 8.3천 |
|---|
| 2026.07.08 | ₩53,158 | ₩53,278 | ₩53,070 | ₩53,234 | +0.14% | 6.5천 |
|---|
| 2026.07.07 | ₩53,318 | ₩53,358 | ₩53,185 | ₩53,306 | -0.02% | 2.4천 |
|---|
| 2026.07.06 | ₩53,385 | ₩53,438 | ₩53,385 | ₩53,438 | +0.10% | 1.3천 |
|---|
| 2026.07.02 | ₩53,158 | ₩53,371 | ₩53,065 | ₩53,173 | +0.03% | 1.6만 |
|---|
| 2026.07.01 | ₩53,205 | ₩53,365 | ₩53,145 | ₩53,191 | -0.03% | 1.2만 |
|---|
| 2026.06.30 | ₩53,291 | ₩53,298 | ₩53,225 | ₩53,298 | +0.01% | 1.1만 |
|---|
| 2026.06.29 | ₩53,323 | ₩53,358 | ₩53,238 | ₩53,291 | -0.06% | 6.6천 |
|---|
| 2026.06.26 | ₩53,345 | ₩53,345 | ₩53,251 | ₩53,305 | -0.07% | 3.2천 |
|---|
| 2026.06.25 | ₩53,185 | ₩53,278 | ₩53,185 | ₩53,231 | +0.09% | 2.9천 |
|---|
| 2026.06.24 | ₩53,198 | ₩53,305 | ₩53,198 | ₩53,245 | +0.09% | 700 |
|---|
| 2026.06.23 | ₩53,245 | ₩53,291 | ₩53,198 | ₩53,245 | 0.00% | 2.7천 |
|---|
| 2026.06.22 | ₩53,245 | ₩53,245 | ₩53,245 | ₩53,245 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩53,251 | ₩53,291 | ₩53,185 | ₩53,218 | -0.06% | 1.2천 |
|---|
| 2026.06.17 | ₩53,178 | ₩53,205 | ₩53,131 | ₩53,205 | +0.05% | 1천 |
|---|
| 2026.06.16 | ₩53,251 | ₩53,265 | ₩53,131 | ₩53,198 | -0.10% | 7.2천 |
|---|
| 2026.06.15 | ₩53,205 | ₩53,258 | ₩53,131 | ₩53,205 | 0.00% | 1.4천 |
|---|
| 2026.06.12 | ₩53,091 | ₩53,225 | ₩53,091 | ₩53,173 | +0.15% | 6.3천 |
|---|
| 2026.06.11 | ₩53,105 | ₩53,118 | ₩53,105 | ₩53,118 | +0.03% | 300 |
|---|
| 2026.06.10 | ₩53,131 | ₩53,131 | ₩53,071 | ₩53,071 | -0.11% | 1.3천 |
|---|
| 2026.06.09 | ₩53,118 | ₩53,171 | ₩53,065 | ₩53,078 | -0.08% | 1.1천 |
|---|
| 2026.06.08 | ₩53,105 | ₩53,125 | ₩53,105 | ₩53,125 | +0.04% | 600 |
|---|
| 2026.06.05 | ₩53,171 | ₩53,171 | ₩53,011 | ₩53,078 | -0.18% | 1.7천 |
|---|
| 2026.06.04 | ₩53,145 | ₩53,145 | ₩53,145 | ₩53,145 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩53,105 | ₩53,131 | ₩53,078 | ₩53,131 | +0.05% | 3.4천 |
|---|
| 2026.06.02 | ₩53,131 | ₩53,145 | ₩53,078 | ₩53,125 | -0.01% | 2.1천 |
|---|
| 2026.06.01 | ₩53,118 | ₩53,185 | ₩53,091 | ₩53,118 | 0.00% | 3.9천 |
|---|
| 2026.05.29 | ₩53,051 | ₩53,098 | ₩53,051 | ₩53,098 | +0.09% | 400 |
|---|
| 2026.05.28 | ₩53,118 | ₩53,118 | ₩53,070 | ₩53,091 | -0.05% | 700 |
|---|
| 2026.05.27 | ₩53,051 | ₩53,051 | ₩53,051 | ₩53,051 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩52,958 | ₩53,051 | ₩52,958 | ₩53,051 | +0.18% | 300 |
|---|
| 2026.05.22 | ₩52,998 | ₩52,998 | ₩52,958 | ₩52,958 | -0.08% | 300 |
|---|
| 2026.05.21 | ₩52,918 | ₩52,998 | ₩52,905 | ₩52,978 | +0.11% | 4.1천 |
|---|
| 2026.05.20 | ₩52,878 | ₩52,938 | ₩52,878 | ₩52,938 | +0.11% | 2.7천 |
|---|
| 2026.05.19 | ₩52,865 | ₩52,925 | ₩52,865 | ₩52,925 | +0.11% | 2.6천 |
|---|
| 2026.05.18 | ₩52,891 | ₩52,911 | ₩52,851 | ₩52,906 | +0.03% | 1.5천 |
|---|
| 2026.05.15 | ₩52,841 | ₩52,958 | ₩52,841 | ₩52,905 | +0.12% | 4천 |
|---|
| 2026.05.14 | ₩52,851 | ₩52,925 | ₩52,851 | ₩52,925 | +0.14% | 1.3천 |
|---|
| 2026.05.13 | ₩52,831 | ₩52,878 | ₩52,831 | ₩52,878 | +0.09% | 700 |
|---|
| 2026.05.12 | ₩52,758 | ₩52,858 | ₩52,758 | ₩52,858 | +0.19% | 600 |
|---|
| 2026.05.11 | ₩52,798 | ₩52,825 | ₩52,798 | ₩52,818 | +0.04% | 6.7천 |
|---|
| 2026.05.08 | ₩52,785 | ₩52,805 | ₩52,785 | ₩52,798 | +0.03% | 500 |
|---|
| 2026.05.07 | ₩52,851 | ₩52,851 | ₩52,745 | ₩52,745 | -0.20% | 8.4천 |
|---|
| 2026.05.06 | ₩52,705 | ₩52,778 | ₩52,705 | ₩52,778 | +0.14% | 2.6천 |
|---|
| 2026.05.05 | ₩52,653 | ₩52,718 | ₩52,651 | ₩52,718 | +0.12% | 4천 |
|---|
| 2026.05.04 | ₩52,611 | ₩52,611 | ₩52,545 | ₩52,598 | -0.03% | 2.5만 |
|---|
| 2026.05.01 | ₩52,639 | ₩52,691 | ₩52,611 | ₩52,611 | -0.05% | 3.4천 |
|---|
| 2026.04.30 | ₩52,585 | ₩52,691 | ₩52,578 | ₩52,691 | +0.20% | 2.8천 |
|---|
| 2026.04.29 | ₩52,491 | ₩52,498 | ₩52,451 | ₩52,478 | -0.03% | 2천 |
|---|
| 2026.04.28 | ₩52,371 | ₩52,511 | ₩52,371 | ₩52,511 | +0.27% | 5.5천 |
|---|
| 2026.04.27 | ₩52,439 | ₩52,505 | ₩52,439 | ₩52,505 | +0.12% | 1.5천 |
|---|
| 2026.04.24 | ₩52,466 | ₩52,478 | ₩52,411 | ₩52,478 | +0.02% | 2.9천 |
|---|
| 2026.04.23 | ₩52,385 | ₩52,478 | ₩52,318 | ₩52,353 | -0.06% | 3.1천 |
|---|
| 2026.04.22 | ₩52,371 | ₩52,405 | ₩52,358 | ₩52,405 | +0.06% | 2.5천 |
|---|
| 2026.04.21 | ₩52,305 | ₩52,331 | ₩52,265 | ₩52,291 | -0.03% | 14.8만 |
|---|
| 2026.04.20 | ₩52,358 | ₩52,425 | ₩52,331 | ₩52,425 | +0.13% | 2.5만 |
|---|
| 2026.04.17 | ₩52,398 | ₩52,398 | ₩52,398 | ₩52,398 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩52,265 | ₩52,265 | ₩52,185 | ₩52,238 | -0.05% | 2.6천 |
|---|
| 2026.04.15 | ₩52,185 | ₩52,265 | ₩52,171 | ₩52,245 | +0.11% | 1.8천 |
|---|
| 2026.04.14 | ₩52,151 | ₩52,173 | ₩52,118 | ₩52,173 | +0.04% | 3.5천 |
|---|
| 2026.04.13 | ₩51,825 | ₩52,031 | ₩51,825 | ₩52,031 | +0.40% | 1.2천 |
|---|
| 2026.04.10 | ₩51,825 | ₩51,878 | ₩51,811 | ₩51,825 | 0.00% | 2.3천 |
|---|
| 2026.04.09 | ₩51,773 | ₩51,891 | ₩51,758 | ₩51,845 | +0.14% | 1.7만 |
|---|
| 2026.04.08 | ₩51,665 | ₩51,785 | ₩51,659 | ₩51,659 | -0.01% | 900 |
|---|
| 2026.04.07 | ₩50,891 | ₩51,091 | ₩50,851 | ₩51,053 | +0.32% | 6.9만 |
|---|
| 2026.04.06 | ₩51,058 | ₩51,118 | ₩51,011 | ₩51,081 | +0.04% | 2.7천 |
|---|
| 2026.04.02 | ₩50,398 | ₩50,945 | ₩50,398 | ₩50,907 | +1.01% | 1.5만 |
|---|
| 2026.04.01 | ₩50,865 | ₩51,025 | ₩50,865 | ₩50,867 | +0.01% | 3천 |
|---|
| 2026.03.31 | ₩50,291 | ₩50,738 | ₩50,218 | ₩50,687 | +0.79% | 3.1천 |
|---|
| 2026.03.30 | ₩49,905 | ₩49,905 | ₩49,771 | ₩49,842 | -0.13% | 1.4천 |
|---|
| 2026.03.27 | ₩50,118 | ₩50,171 | ₩49,857 | ₩49,857 | -0.52% | 4.1천 |
|---|
| 2026.03.26 | ₩50,691 | ₩50,691 | ₩50,318 | ₩50,318 | -0.74% | 1.2천 |
|---|
| 2026.03.25 | ₩50,878 | ₩50,878 | ₩50,826 | ₩50,826 | -0.10% | 400 |
|---|
| 2026.03.24 | ₩50,558 | ₩50,745 | ₩50,558 | ₩50,654 | +0.19% | 2.3천 |
|---|
| 2026.03.23 | ₩50,931 | ₩50,931 | ₩50,718 | ₩50,785 | -0.29% | 3천 |
|---|
| 2026.03.20 | ₩50,578 | ₩50,625 | ₩50,225 | ₩50,451 | -0.25% | 5.6천 |
|---|
| 2026.03.19 | ₩50,505 | ₩50,865 | ₩50,505 | ₩50,758 | +0.50% | 9.3천 |
|---|
| 2026.03.18 | ₩51,038 | ₩51,038 | ₩50,785 | ₩50,785 | -0.50% | 2.1천 |
|---|
| 2026.03.17 | ₩51,171 | ₩51,233 | ₩51,106 | ₩51,118 | -0.10% | 1.3천 |
|---|
| 2026.03.16 | ₩50,998 | ₩51,105 | ₩50,998 | ₩50,998 | 0.00% | 2.6천 |
|---|
| 2026.03.13 | ₩51,025 | ₩51,025 | ₩50,713 | ₩50,713 | -0.61% | 3천 |
|---|
| 2026.03.12 | ₩50,865 | ₩50,905 | ₩50,785 | ₩50,785 | -0.16% | 1.7천 |
|---|
| 2026.03.11 | ₩51,201 | ₩51,211 | ₩51,065 | ₩51,118 | -0.16% | 4.8천 |
|---|
| 2026.03.10 | ₩51,171 | ₩51,345 | ₩51,078 | ₩51,078 | -0.18% | 1.6만 |
|---|
| 2026.03.09 | ₩50,647 | ₩51,211 | ₩50,647 | ₩51,211 | +1.11% | 6.4천 |
|---|
| 2026.03.06 | ₩50,922 | ₩51,025 | ₩50,878 | ₩50,878 | -0.09% | 1.7천 |
|---|
| 2026.03.05 | ₩51,331 | ₩51,331 | ₩51,158 | ₩51,265 | -0.13% | 1.9천 |
|---|
| 2026.03.04 | ₩51,358 | ₩51,478 | ₩51,358 | ₩51,398 | +0.08% | 9.9천 |
|---|
| 2026.03.03 | ₩50,971 | ₩51,278 | ₩50,971 | ₩51,265 | +0.58% | 7.2천 |
|---|
| 2026.03.02 | ₩51,238 | ₩51,491 | ₩51,225 | ₩51,445 | +0.40% | 2.5천 |
|---|
| 2026.02.27 | ₩51,385 | ₩51,491 | ₩51,331 | ₩51,411 | +0.05% | 3.5천 |
|---|
| 2026.02.26 | ₩51,611 | ₩51,611 | ₩51,465 | ₩51,527 | -0.16% | 700 |
|---|
| 2026.02.25 | ₩51,478 | ₩51,545 | ₩51,478 | ₩51,545 | +0.13% | 4.1천 |
|---|
| 2026.02.24 | ₩51,385 | ₩51,425 | ₩51,358 | ₩51,385 | 0.00% | 1.4만 |
|---|
| 2026.02.23 | ₩51,371 | ₩51,371 | ₩51,205 | ₩51,205 | -0.32% | 1.4천 |
|---|
| 2026.02.20 | ₩51,311 | ₩51,425 | ₩51,306 | ₩51,398 | +0.17% | 4.6천 |
|---|
| 2026.02.19 | ₩51,305 | ₩51,318 | ₩51,186 | ₩51,287 | -0.03% | 5.1천 |
|---|
| 2026.02.18 | ₩51,411 | ₩51,438 | ₩51,358 | ₩51,398 | -0.03% | 5.3천 |
|---|
| 2026.02.17 | ₩51,218 | ₩51,262 | ₩51,218 | ₩51,262 | +0.09% | 900 |
|---|
| 2026.02.13 | ₩51,305 | ₩51,358 | ₩51,131 | ₩51,183 | -0.24% | 5.9천 |
|---|
| 2026.02.12 | ₩51,345 | ₩51,345 | ₩51,186 | ₩51,186 | -0.31% | 1.5천 |
|---|
| 2026.02.11 | ₩51,411 | ₩51,458 | ₩51,385 | ₩51,385 | -0.05% | 105.7만 |
|---|
| 2026.02.10 | ₩51,489 | ₩51,491 | ₩51,371 | ₩51,371 | -0.23% | 6.3천 |
|---|
| 2026.02.09 | ₩51,438 | ₩51,465 | ₩51,411 | ₩51,411 | -0.05% | 4.1천 |
|---|
| 2026.02.06 | ₩51,251 | ₩51,398 | ₩51,251 | ₩51,365 | +0.22% | 8.9천 |
|---|
| 2026.02.05 | ₩51,145 | ₩51,145 | ₩50,989 | ₩50,989 | -0.31% | 6.2천 |
|---|
| 2026.02.04 | ₩51,251 | ₩51,318 | ₩51,145 | ₩51,205 | -0.09% | 4.3천 |
|---|
| 2026.02.03 | ₩51,451 | ₩51,451 | ₩51,198 | ₩51,291 | -0.31% | 4.5천 |
|---|
| 2026.02.02 | ₩51,358 | ₩51,443 | ₩51,358 | ₩51,411 | +0.10% | 2.7천 |
|---|
| 2026.01.30 | ₩51,370 | ₩51,370 | ₩51,238 | ₩51,305 | -0.13% | 4.2천 |
|---|
| 2026.01.29 | ₩51,331 | ₩51,358 | ₩51,158 | ₩51,358 | +0.05% | 4.7천 |
|---|
| 2026.01.28 | ₩51,358 | ₩51,438 | ₩51,331 | ₩51,375 | +0.03% | 4.9천 |
|---|
| 2026.01.27 | ₩51,425 | ₩51,451 | ₩51,371 | ₩51,398 | -0.05% | 9.2천 |
|---|
| 2026.01.26 | ₩51,238 | ₩51,358 | ₩51,238 | ₩51,331 | +0.18% | 1.1만 |
|---|
| 2026.01.23 | ₩51,265 | ₩51,345 | ₩51,265 | ₩51,285 | +0.04% | 8.1천 |
|---|
| 2026.01.22 | ₩51,358 | ₩51,358 | ₩51,225 | ₩51,291 | -0.13% | 4.3천 |
|---|
| 2026.01.21 | ₩51,011 | ₩51,278 | ₩50,965 | ₩51,171 | +0.31% | 4.9천 |
|---|
| 2026.01.20 | ₩51,005 | ₩51,131 | ₩50,918 | ₩50,985 | -0.04% | 4.7천 |
|---|
| 2026.01.16 | ₩51,314 | ₩51,314 | ₩51,230 | ₩51,230 | -0.16% | 2.7천 |
|---|
| 2026.01.15 | ₩51,251 | ₩51,291 | ₩51,218 | ₩51,218 | -0.07% | 7.2천 |
|---|
| 2026.01.14 | ₩51,106 | ₩51,171 | ₩51,058 | ₩51,158 | +0.10% | 7.9천 |
|---|
| 2026.01.13 | ₩51,345 | ₩51,345 | ₩51,211 | ₩51,258 | -0.17% | 6.5천 |
|---|
| 2026.01.12 | ₩51,343 | ₩51,345 | ₩51,225 | ₩51,291 | -0.10% | 7.8천 |
|---|
| 2026.01.09 | ₩51,291 | ₩51,345 | ₩51,211 | ₩51,273 | -0.04% | 2.9천 |
|---|
| 2026.01.08 | ₩51,118 | ₩51,213 | ₩51,091 | ₩51,143 | +0.05% | 5.4천 |
|---|
| 2026.01.07 | ₩51,218 | ₩51,291 | ₩51,118 | ₩51,118 | -0.20% | 7.2천 |
|---|
| 2026.01.06 | ₩51,169 | ₩51,199 | ₩51,118 | ₩51,171 | +0.01% | 3.7천 |
|---|
| 2026.01.05 | ₩51,131 | ₩51,225 | ₩51,011 | ₩51,078 | -0.10% | 2.4만 |
|---|
| 2026.01.02 | ₩50,998 | ₩51,118 | ₩50,918 | ₩50,995 | -0.01% | 15.6만 |
|---|
| 2025.12.31 | ₩51,078 | ₩51,091 | ₩51,005 | ₩51,005 | -0.14% | 2.8천 |
|---|
| 2025.12.30 | ₩51,025 | ₩51,091 | ₩51,011 | ₩51,078 | +0.10% | 1.8만 |
|---|
| 2025.12.29 | ₩51,046 | ₩51,091 | ₩51,046 | ₩51,058 | +0.02% | 1.4천 |
|---|
| 2025.12.26 | ₩51,121 | ₩51,171 | ₩51,025 | ₩51,118 | -0.01% | 7.9천 |
|---|
| 2025.12.24 | ₩51,025 | ₩51,158 | ₩51,025 | ₩51,098 | +0.14% | 2.3천 |
|---|
| 2025.12.23 | ₩50,993 | ₩51,066 | ₩50,959 | ₩51,018 | +0.05% | 3.8천 |
|---|
| 2025.12.22 | ₩50,945 | ₩51,011 | ₩50,878 | ₩50,931 | -0.03% | 2.5만 |
|---|
| 2025.12.19 | ₩50,625 | ₩50,865 | ₩50,625 | ₩50,846 | +0.44% | 1.3만 |
|---|
| 2025.12.18 | ₩50,685 | ₩50,685 | ₩50,586 | ₩50,643 | -0.08% | 1.2천 |
|---|
| 2025.12.17 | ₩50,631 | ₩50,631 | ₩50,499 | ₩50,499 | -0.26% | 2.4천 |
|---|
| 2025.12.16 | ₩50,655 | ₩50,705 | ₩50,558 | ₩50,691 | +0.07% | 5.2천 |
|---|
| 2025.12.15 | ₩50,731 | ₩50,758 | ₩50,638 | ₩50,665 | -0.13% | 5.7천 |
|---|
| 2025.12.12 | ₩50,803 | ₩50,803 | ₩50,619 | ₩50,633 | -0.34% | 4.7천 |
|---|
| 2025.12.11 | ₩50,646 | ₩50,834 | ₩50,646 | ₩50,798 | +0.30% | 3.4천 |
|---|
| 2025.12.10 | ₩50,571 | ₩50,811 | ₩50,571 | ₩50,738 | +0.33% | 3.6천 |
|---|
| 2025.12.09 | ₩50,558 | ₩50,718 | ₩50,545 | ₩50,613 | +0.11% | 5.9천 |
|---|
| 2025.12.08 | ₩50,771 | ₩50,771 | ₩50,545 | ₩50,585 | -0.37% | 5.9천 |
|---|
| 2025.12.05 | ₩50,638 | ₩50,718 | ₩50,638 | ₩50,659 | +0.04% | 1.9천 |
|---|
| 2025.12.04 | ₩50,586 | ₩50,586 | ₩50,505 | ₩50,555 | -0.06% | 9.9천 |
|---|
| 2025.12.03 | ₩50,505 | ₩50,639 | ₩50,491 | ₩50,578 | +0.15% | 3.9천 |
|---|
| 2025.12.02 | ₩50,531 | ₩50,538 | ₩50,425 | ₩50,477 | -0.11% | 8.9천 |
|---|
| 2025.12.01 | ₩50,571 | ₩50,571 | ₩50,411 | ₩50,411 | -0.32% | 8.1천 |
|---|
| 2025.11.28 | ₩50,491 | ₩50,571 | ₩50,465 | ₩50,503 | +0.02% | 2.2천 |
|---|
| 2025.11.26 | ₩50,331 | ₩50,470 | ₩50,331 | ₩50,418 | +0.17% | 4.6천 |
|---|
| 2025.11.25 | ₩50,257 | ₩50,298 | ₩50,185 | ₩50,298 | +0.08% | 4.3천 |
|---|
| 2025.11.24 | ₩49,893 | ₩50,102 | ₩49,879 | ₩50,102 | +0.42% | 3.8천 |
|---|
| 2025.11.21 | ₩49,545 | ₩49,845 | ₩49,358 | ₩49,689 | +0.29% | 5.1천 |
|---|
| 2025.11.20 | ₩49,878 | ₩49,878 | ₩49,478 | ₩49,482 | -0.79% | 6.3천 |
|---|
| 2025.11.19 | ₩49,778 | ₩49,878 | ₩49,685 | ₩49,821 | +0.09% | 7.2천 |
|---|
| 2025.11.18 | ₩49,718 | ₩49,878 | ₩49,559 | ₩49,743 | +0.05% | 4.2천 |
|---|
| 2025.11.17 | ₩50,063 | ₩50,091 | ₩49,786 | ₩49,870 | -0.39% | 5.7천 |
|---|
| 2025.11.14 | ₩50,011 | ₩50,158 | ₩50,011 | ₩50,053 | +0.08% | 7천 |
|---|
| 2025.11.13 | ₩50,291 | ₩50,291 | ₩49,946 | ₩50,005 | -0.57% | 4.9천 |
|---|
| 2025.11.12 | ₩50,371 | ₩50,371 | ₩50,251 | ₩50,323 | -0.10% | 4천 |
|---|
| 2025.11.11 | ₩50,265 | ₩50,361 | ₩50,198 | ₩50,321 | +0.11% | 3.8만 |
|---|
| 2025.11.10 | ₩50,171 | ₩50,358 | ₩50,171 | ₩50,311 | +0.28% | 4.5천 |
|---|
| 2025.11.07 | ₩49,851 | ₩50,014 | ₩49,838 | ₩50,014 | +0.33% | 3.1천 |
|---|
| 2025.11.06 | ₩50,225 | ₩50,225 | ₩49,931 | ₩50,001 | -0.45% | 5.6천 |
|---|
| 2025.11.05 | ₩50,225 | ₩50,317 | ₩50,158 | ₩50,201 | -0.05% | 3.7천 |
|---|
| 2025.11.04 | ₩50,147 | ₩50,159 | ₩50,038 | ₩50,083 | -0.13% | 5.5천 |
|---|
| 2025.11.03 | ₩50,267 | ₩50,318 | ₩50,254 | ₩50,254 | -0.03% | 2.9천 |
|---|
| 2025.10.31 | ₩50,298 | ₩50,310 | ₩50,199 | ₩50,238 | -0.12% | 2.4천 |
|---|
| 2025.10.30 | ₩50,358 | ₩50,358 | ₩50,214 | ₩50,214 | -0.29% | 2.8천 |
|---|
| 2025.10.29 | ₩50,371 | ₩50,438 | ₩50,325 | ₩50,339 | -0.06% | 4.7천 |
|---|
| 2025.10.28 | ₩50,358 | ₩50,505 | ₩50,358 | ₩50,411 | +0.11% | 5.2천 |
|---|
| 2025.10.27 | ₩50,478 | ₩50,478 | ₩50,318 | ₩50,411 | -0.13% | 1.5천 |
|---|
| 2025.10.24 | ₩50,225 | ₩50,331 | ₩50,199 | ₩50,289 | +0.13% | 8.6천 |
|---|
| 2025.10.23 | ₩50,149 | ₩50,211 | ₩50,098 | ₩50,123 | -0.05% | 8.1천 |
|---|
| 2025.10.22 | ₩50,071 | ₩50,071 | ₩49,929 | ₩50,007 | -0.13% | 3천 |
|---|
| 2025.10.21 | ₩50,157 | ₩50,185 | ₩50,038 | ₩50,123 | -0.07% | 5.2천 |
|---|
| 2025.10.20 | ₩50,065 | ₩50,131 | ₩50,011 | ₩50,082 | +0.03% | 8.9천 |
|---|
| 2025.10.17 | ₩49,601 | ₩49,865 | ₩49,601 | ₩49,823 | +0.45% | 3.1천 |
|---|
| 2025.10.16 | ₩49,943 | ₩49,943 | ₩49,585 | ₩49,617 | -0.65% | 6.7천 |
|---|
| 2025.10.15 | ₩49,942 | ₩49,942 | ₩49,665 | ₩49,791 | -0.30% | 3.5천 |
|---|
| 2025.10.14 | ₩49,670 | ₩49,839 | ₩49,598 | ₩49,749 | +0.16% | 4.5천 |
|---|
| 2025.10.13 | ₩49,738 | ₩49,835 | ₩49,738 | ₩49,815 | +0.16% | 2.4천 |
|---|
| 2025.10.10 | ₩50,102 | ₩50,118 | ₩49,438 | ₩49,557 | -1.09% | 1.2만 |
|---|