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 | ₩55,176 | ₩55,276 | ₩55,169 | ₩55,263 | +0.16% | 3.1천 |
| 2026.10.08 | ₩55,209 | ₩55,209 | ₩55,095 | ₩55,095 | -0.21% | 1.1천 |
| 2026.10.07 | ₩55,209 | ₩55,209 | ₩55,129 | ₩55,197 | -0.02% | 1.8천 |
| 2026.10.06 | ₩55,311 | ₩55,311 | ₩55,232 | ₩55,232 | -0.14% | 1.5천 |
| 2026.10.05 | ₩55,041 | ₩55,116 | ₩55,041 | ₩55,116 | +0.14% | 1.2천 |
| 2026.10.02 | ₩54,863 | ₩54,903 | ₩54,863 | ₩54,903 | +0.07% | 700 |
| 2026.10.01 | ₩54,516 | ₩54,721 | ₩54,503 | ₩54,721 | +0.38% | 3.7천 |
| 2026.09.30 | ₩54,783 | ₩54,796 | ₩54,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,644 |
| -0.25% |
| 1천 |
| 2026.09.29 | ₩54,703 | ₩54,708 | ₩54,649 | ₩54,708 | +0.01% | 1천 |
|---|
| 2026.09.28 | ₩54,863 | ₩54,863 | ₩54,729 | ₩54,729 | -0.24% | 300 |
|---|
| 2026.09.25 | ₩54,809 | ₩54,896 | ₩54,783 | ₩54,896 | +0.16% | 2.6천 |
|---|
| 2026.09.24 | ₩54,697 | ₩54,769 | ₩54,583 | ₩54,737 | +0.07% | 2.9천 |
|---|
| 2026.09.23 | ₩54,743 | ₩54,809 | ₩54,676 | ₩54,736 | -0.01% | 1.2만 |
|---|
| 2026.09.22 | ₩54,889 | ₩54,943 | ₩54,889 | ₩54,943 | +0.10% | 2.3천 |
|---|
| 2026.09.21 | ₩54,809 | ₩54,909 | ₩54,743 | ₩54,892 | +0.15% | 1만 |
|---|
| 2026.09.18 | ₩54,396 | ₩54,519 | ₩54,396 | ₩54,519 | +0.23% | 1.2천 |
|---|
| 2026.09.17 | ₩54,449 | ₩54,503 | ₩54,436 | ₩54,503 | +0.10% | 4.7천 |
|---|
| 2026.09.16 | ₩54,383 | ₩54,409 | ₩54,076 | ₩54,124 | -0.48% | 4.1천 |
|---|
| 2026.09.15 | ₩54,303 | ₩54,303 | ₩54,236 | ₩54,277 | -0.05% | 1.3천 |
|---|
| 2026.09.14 | ₩54,236 | ₩54,529 | ₩54,236 | ₩54,416 | +0.33% | 5.8천 |
|---|
| 2026.09.11 | ₩54,596 | ₩54,596 | ₩54,540 | ₩54,540 | -0.10% | 500 |
|---|
| 2026.09.10 | ₩54,276 | ₩54,276 | ₩54,209 | ₩54,219 | -0.11% | 2.9천 |
|---|
| 2026.09.09 | ₩54,356 | ₩54,409 | ₩54,356 | ₩54,380 | +0.04% | 5.9천 |
|---|
| 2026.09.08 | ₩54,609 | ₩54,689 | ₩54,543 | ₩54,564 | -0.08% | 4.7천 |
|---|
| 2026.09.04 | ₩54,769 | ₩54,769 | ₩54,663 | ₩54,683 | -0.16% | 2.3천 |
|---|
| 2026.09.03 | ₩54,783 | ₩54,783 | ₩54,783 | ₩54,783 | 0.00% | 500 |
|---|
| 2026.09.02 | ₩54,516 | ₩54,556 | ₩54,516 | ₩54,556 | +0.07% | 2천 |
|---|
| 2026.09.01 | ₩54,383 | ₩54,396 | ₩54,276 | ₩54,276 | -0.20% | 7.8천 |
|---|
| 2026.08.31 | ₩54,476 | ₩54,553 | ₩54,463 | ₩54,553 | +0.14% | 400 |
|---|
| 2026.08.28 | ₩54,556 | ₩54,569 | ₩54,476 | ₩54,544 | -0.02% | 2.1천 |
|---|
| 2026.08.27 | ₩54,556 | ₩54,589 | ₩54,489 | ₩54,589 | +0.06% | 1.1만 |
|---|
| 2026.08.26 | ₩54,329 | ₩54,401 | ₩54,329 | ₩54,401 | +0.13% | 1.1천 |
|---|
| 2026.08.25 | ₩54,223 | ₩54,383 | ₩54,223 | ₩54,383 | +0.30% | 1.3천 |
|---|
| 2026.08.24 | ₩54,276 | ₩54,293 | ₩54,249 | ₩54,293 | +0.03% | 900 |
|---|
| 2026.08.21 | ₩54,369 | ₩54,396 | ₩54,349 | ₩54,361 | -0.01% | 2.7천 |
|---|
| 2026.08.20 | ₩54,316 | ₩54,343 | ₩54,215 | ₩54,215 | -0.19% | 7.2천 |
|---|
| 2026.08.19 | ₩54,369 | ₩54,496 | ₩54,369 | ₩54,413 | +0.08% | 3.2천 |
|---|
| 2026.08.18 | ₩54,276 | ₩54,396 | ₩54,249 | ₩54,249 | -0.05% | 4.7천 |
|---|
| 2026.08.17 | ₩54,516 | ₩54,583 | ₩54,436 | ₩54,503 | -0.02% | 2.9천 |
|---|
| 2026.08.14 | ₩54,503 | ₩54,572 | ₩54,503 | ₩54,572 | +0.13% | 4.5천 |
|---|
| 2026.08.13 | ₩54,609 | ₩54,609 | ₩54,577 | ₩54,577 | -0.06% | 400 |
|---|
| 2026.08.12 | ₩54,469 | ₩54,543 | ₩54,423 | ₩54,471 | +0.00% | 3.3천 |
|---|
| 2026.08.11 | ₩54,396 | ₩54,416 | ₩54,303 | ₩54,303 | -0.17% | 1.3천 |
|---|
| 2026.08.10 | ₩54,423 | ₩54,483 | ₩54,423 | ₩54,456 | +0.06% | 2.7천 |
|---|
| 2026.08.07 | ₩54,409 | ₩54,427 | ₩54,409 | ₩54,427 | +0.03% | 700 |
|---|
| 2026.08.06 | ₩54,396 | ₩54,396 | ₩54,223 | ₩54,223 | -0.32% | 3.6천 |
|---|
| 2026.08.05 | ₩54,356 | ₩54,409 | ₩54,303 | ₩54,316 | -0.07% | 2.8만 |
|---|
| 2026.08.04 | ₩53,822 | ₩54,383 | ₩53,822 | ₩54,325 | +0.93% | 6.5천 |
|---|
| 2026.08.03 | ₩53,849 | ₩53,943 | ₩53,836 | ₩53,898 | +0.09% | 1.4만 |
|---|
| 2026.07.31 | ₩53,436 | ₩53,582 | ₩53,182 | ₩53,516 | +0.15% | 6.2천 |
|---|
| 2026.07.30 | ₩53,262 | ₩53,396 | ₩53,256 | ₩53,310 | +0.09% | 5.7천 |
|---|
| 2026.07.29 | ₩53,102 | ₩53,102 | ₩52,788 | ₩52,788 | -0.59% | 1.5천 |
|---|
| 2026.07.28 | ₩53,076 | ₩53,289 | ₩53,076 | ₩53,258 | +0.34% | 2.3천 |
|---|
| 2026.07.27 | ₩53,076 | ₩53,209 | ₩53,076 | ₩53,145 | +0.13% | 6.5천 |
|---|
| 2026.07.24 | ₩53,236 | ₩53,236 | ₩53,062 | ₩53,074 | -0.30% | 700 |
|---|
| 2026.07.23 | ₩52,982 | ₩53,076 | ₩52,969 | ₩53,024 | +0.08% | 1.4만 |
|---|
| 2026.07.22 | ₩53,476 | ₩53,529 | ₩53,418 | ₩53,418 | -0.11% | 6.3천 |
|---|
| 2026.07.21 | ₩53,237 | ₩53,454 | ₩53,236 | ₩53,454 | +0.41% | 1천 |
|---|
| 2026.07.20 | ₩53,262 | ₩53,262 | ₩53,160 | ₩53,160 | -0.19% | 900 |
|---|
| 2026.07.17 | ₩53,316 | ₩53,329 | ₩53,189 | ₩53,225 | -0.17% | 3.4천 |
|---|
| 2026.07.16 | ₩53,436 | ₩53,438 | ₩53,436 | ₩53,438 | +0.00% | 200 |
|---|
| 2026.07.15 | ₩53,569 | ₩53,609 | ₩53,436 | ₩53,590 | +0.04% | 1만 |
|---|
| 2026.07.14 | ₩53,529 | ₩53,529 | ₩53,469 | ₩53,510 | -0.03% | 2천 |
|---|
| 2026.07.13 | ₩53,502 | ₩53,529 | ₩53,350 | ₩53,350 | -0.28% | 1.2천 |
|---|
| 2026.07.10 | ₩53,462 | ₩53,622 | ₩53,462 | ₩53,582 | +0.22% | 1.1만 |
|---|
| 2026.07.09 | ₩53,542 | ₩53,542 | ₩53,296 | ₩53,462 | -0.15% | 8.3천 |
|---|
| 2026.07.08 | ₩53,169 | ₩53,289 | ₩53,081 | ₩53,245 | +0.14% | 6.5천 |
|---|
| 2026.07.07 | ₩53,329 | ₩53,369 | ₩53,196 | ₩53,317 | -0.02% | 2.4천 |
|---|
| 2026.07.06 | ₩53,396 | ₩53,449 | ₩53,396 | ₩53,449 | +0.10% | 1.3천 |
|---|
| 2026.07.02 | ₩53,169 | ₩53,382 | ₩53,076 | ₩53,184 | +0.03% | 1.6만 |
|---|
| 2026.07.01 | ₩53,216 | ₩53,376 | ₩53,156 | ₩53,202 | -0.03% | 1.2만 |
|---|
| 2026.06.30 | ₩53,302 | ₩53,309 | ₩53,236 | ₩53,309 | +0.01% | 1.1만 |
|---|
| 2026.06.29 | ₩53,334 | ₩53,369 | ₩53,249 | ₩53,302 | -0.06% | 6.6천 |
|---|
| 2026.06.26 | ₩53,356 | ₩53,356 | ₩53,262 | ₩53,316 | -0.07% | 3.2천 |
|---|
| 2026.06.25 | ₩53,196 | ₩53,289 | ₩53,196 | ₩53,242 | +0.09% | 2.9천 |
|---|
| 2026.06.24 | ₩53,209 | ₩53,316 | ₩53,209 | ₩53,256 | +0.09% | 700 |
|---|
| 2026.06.23 | ₩53,256 | ₩53,302 | ₩53,209 | ₩53,256 | 0.00% | 2.7천 |
|---|
| 2026.06.22 | ₩53,256 | ₩53,256 | ₩53,256 | ₩53,256 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩53,262 | ₩53,302 | ₩53,196 | ₩53,229 | -0.06% | 1.2천 |
|---|
| 2026.06.17 | ₩53,189 | ₩53,216 | ₩53,142 | ₩53,216 | +0.05% | 1천 |
|---|
| 2026.06.16 | ₩53,262 | ₩53,276 | ₩53,142 | ₩53,209 | -0.10% | 7.2천 |
|---|
| 2026.06.15 | ₩53,216 | ₩53,269 | ₩53,142 | ₩53,216 | 0.00% | 1.4천 |
|---|
| 2026.06.12 | ₩53,102 | ₩53,236 | ₩53,102 | ₩53,184 | +0.15% | 6.3천 |
|---|
| 2026.06.11 | ₩53,116 | ₩53,129 | ₩53,116 | ₩53,129 | +0.03% | 300 |
|---|
| 2026.06.10 | ₩53,142 | ₩53,142 | ₩53,082 | ₩53,082 | -0.11% | 1.3천 |
|---|
| 2026.06.09 | ₩53,129 | ₩53,182 | ₩53,076 | ₩53,089 | -0.08% | 1.1천 |
|---|
| 2026.06.08 | ₩53,116 | ₩53,136 | ₩53,116 | ₩53,136 | +0.04% | 600 |
|---|
| 2026.06.05 | ₩53,182 | ₩53,182 | ₩53,022 | ₩53,089 | -0.18% | 1.7천 |
|---|
| 2026.06.04 | ₩53,156 | ₩53,156 | ₩53,156 | ₩53,156 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩53,116 | ₩53,142 | ₩53,089 | ₩53,142 | +0.05% | 3.4천 |
|---|
| 2026.06.02 | ₩53,142 | ₩53,156 | ₩53,089 | ₩53,136 | -0.01% | 2.1천 |
|---|
| 2026.06.01 | ₩53,129 | ₩53,196 | ₩53,102 | ₩53,129 | 0.00% | 3.9천 |
|---|
| 2026.05.29 | ₩53,062 | ₩53,109 | ₩53,062 | ₩53,109 | +0.09% | 400 |
|---|
| 2026.05.28 | ₩53,129 | ₩53,129 | ₩53,081 | ₩53,102 | -0.05% | 700 |
|---|
| 2026.05.27 | ₩53,062 | ₩53,062 | ₩53,062 | ₩53,062 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩52,969 | ₩53,062 | ₩52,969 | ₩53,062 | +0.18% | 300 |
|---|
| 2026.05.22 | ₩53,009 | ₩53,009 | ₩52,969 | ₩52,969 | -0.08% | 300 |
|---|
| 2026.05.21 | ₩52,929 | ₩53,009 | ₩52,916 | ₩52,989 | +0.11% | 4.1천 |
|---|
| 2026.05.20 | ₩52,889 | ₩52,949 | ₩52,889 | ₩52,949 | +0.11% | 2.7천 |
|---|
| 2026.05.19 | ₩52,876 | ₩52,936 | ₩52,876 | ₩52,936 | +0.11% | 2.6천 |
|---|
| 2026.05.18 | ₩52,902 | ₩52,922 | ₩52,862 | ₩52,917 | +0.03% | 1.5천 |
|---|
| 2026.05.15 | ₩52,852 | ₩52,969 | ₩52,852 | ₩52,916 | +0.12% | 4천 |
|---|
| 2026.05.14 | ₩52,862 | ₩52,936 | ₩52,862 | ₩52,936 | +0.14% | 1.3천 |
|---|
| 2026.05.13 | ₩52,842 | ₩52,889 | ₩52,842 | ₩52,889 | +0.09% | 700 |
|---|
| 2026.05.12 | ₩52,769 | ₩52,869 | ₩52,769 | ₩52,869 | +0.19% | 600 |
|---|
| 2026.05.11 | ₩52,809 | ₩52,836 | ₩52,809 | ₩52,829 | +0.04% | 6.7천 |
|---|
| 2026.05.08 | ₩52,796 | ₩52,816 | ₩52,796 | ₩52,809 | +0.03% | 500 |
|---|
| 2026.05.07 | ₩52,862 | ₩52,862 | ₩52,756 | ₩52,756 | -0.20% | 8.4천 |
|---|
| 2026.05.06 | ₩52,716 | ₩52,789 | ₩52,716 | ₩52,789 | +0.14% | 2.6천 |
|---|
| 2026.05.05 | ₩52,664 | ₩52,729 | ₩52,662 | ₩52,729 | +0.12% | 4천 |
|---|
| 2026.05.04 | ₩52,622 | ₩52,622 | ₩52,556 | ₩52,609 | -0.03% | 2.5만 |
|---|
| 2026.05.01 | ₩52,650 | ₩52,702 | ₩52,622 | ₩52,622 | -0.05% | 3.4천 |
|---|
| 2026.04.30 | ₩52,596 | ₩52,702 | ₩52,589 | ₩52,702 | +0.20% | 2.8천 |
|---|
| 2026.04.29 | ₩52,502 | ₩52,509 | ₩52,462 | ₩52,489 | -0.03% | 2천 |
|---|
| 2026.04.28 | ₩52,382 | ₩52,522 | ₩52,382 | ₩52,522 | +0.27% | 5.5천 |
|---|
| 2026.04.27 | ₩52,450 | ₩52,516 | ₩52,450 | ₩52,516 | +0.12% | 1.5천 |
|---|
| 2026.04.24 | ₩52,477 | ₩52,489 | ₩52,422 | ₩52,489 | +0.02% | 2.9천 |
|---|
| 2026.04.23 | ₩52,396 | ₩52,489 | ₩52,329 | ₩52,364 | -0.06% | 3.1천 |
|---|
| 2026.04.22 | ₩52,382 | ₩52,416 | ₩52,369 | ₩52,416 | +0.06% | 2.5천 |
|---|
| 2026.04.21 | ₩52,316 | ₩52,342 | ₩52,276 | ₩52,302 | -0.03% | 14.8만 |
|---|
| 2026.04.20 | ₩52,369 | ₩52,436 | ₩52,342 | ₩52,436 | +0.13% | 2.5만 |
|---|
| 2026.04.17 | ₩52,409 | ₩52,409 | ₩52,409 | ₩52,409 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩52,276 | ₩52,276 | ₩52,196 | ₩52,249 | -0.05% | 2.6천 |
|---|
| 2026.04.15 | ₩52,196 | ₩52,276 | ₩52,182 | ₩52,256 | +0.11% | 1.8천 |
|---|
| 2026.04.14 | ₩52,162 | ₩52,184 | ₩52,129 | ₩52,184 | +0.04% | 3.5천 |
|---|
| 2026.04.13 | ₩51,835 | ₩52,042 | ₩51,835 | ₩52,042 | +0.40% | 1.2천 |
|---|
| 2026.04.10 | ₩51,835 | ₩51,889 | ₩51,822 | ₩51,835 | 0.00% | 2.3천 |
|---|
| 2026.04.09 | ₩51,783 | ₩51,902 | ₩51,769 | ₩51,855 | +0.14% | 1.7만 |
|---|
| 2026.04.08 | ₩51,675 | ₩51,795 | ₩51,670 | ₩51,670 | -0.01% | 900 |
|---|
| 2026.04.07 | ₩50,902 | ₩51,102 | ₩50,862 | ₩51,063 | +0.32% | 6.9만 |
|---|
| 2026.04.06 | ₩51,069 | ₩51,129 | ₩51,022 | ₩51,091 | +0.04% | 2.7천 |
|---|
| 2026.04.02 | ₩50,409 | ₩50,955 | ₩50,409 | ₩50,918 | +1.01% | 1.5만 |
|---|
| 2026.04.01 | ₩50,875 | ₩51,035 | ₩50,875 | ₩50,878 | +0.01% | 3천 |
|---|
| 2026.03.31 | ₩50,302 | ₩50,749 | ₩50,229 | ₩50,698 | +0.79% | 3.1천 |
|---|
| 2026.03.30 | ₩49,915 | ₩49,915 | ₩49,782 | ₩49,852 | -0.13% | 1.4천 |
|---|
| 2026.03.27 | ₩50,129 | ₩50,182 | ₩49,867 | ₩49,867 | -0.52% | 4.1천 |
|---|
| 2026.03.26 | ₩50,702 | ₩50,702 | ₩50,329 | ₩50,329 | -0.74% | 1.2천 |
|---|
| 2026.03.25 | ₩50,889 | ₩50,889 | ₩50,837 | ₩50,837 | -0.10% | 400 |
|---|
| 2026.03.24 | ₩50,569 | ₩50,755 | ₩50,569 | ₩50,665 | +0.19% | 2.3천 |
|---|
| 2026.03.23 | ₩50,942 | ₩50,942 | ₩50,729 | ₩50,795 | -0.29% | 3천 |
|---|
| 2026.03.20 | ₩50,589 | ₩50,635 | ₩50,235 | ₩50,462 | -0.25% | 5.6천 |
|---|
| 2026.03.19 | ₩50,515 | ₩50,875 | ₩50,515 | ₩50,769 | +0.50% | 9.3천 |
|---|
| 2026.03.18 | ₩51,049 | ₩51,049 | ₩50,795 | ₩50,795 | -0.50% | 2.1천 |
|---|
| 2026.03.17 | ₩51,182 | ₩51,243 | ₩51,117 | ₩51,129 | -0.10% | 1.3천 |
|---|
| 2026.03.16 | ₩51,009 | ₩51,115 | ₩51,009 | ₩51,009 | 0.00% | 2.6천 |
|---|
| 2026.03.13 | ₩51,035 | ₩51,035 | ₩50,723 | ₩50,723 | -0.61% | 3천 |
|---|
| 2026.03.12 | ₩50,875 | ₩50,915 | ₩50,795 | ₩50,795 | -0.16% | 1.7천 |
|---|
| 2026.03.11 | ₩51,211 | ₩51,222 | ₩51,075 | ₩51,129 | -0.16% | 4.8천 |
|---|
| 2026.03.10 | ₩51,182 | ₩51,355 | ₩51,089 | ₩51,089 | -0.18% | 1.6만 |
|---|
| 2026.03.09 | ₩50,658 | ₩51,222 | ₩50,658 | ₩51,222 | +1.11% | 6.4천 |
|---|
| 2026.03.06 | ₩50,933 | ₩51,035 | ₩50,889 | ₩50,889 | -0.09% | 1.7천 |
|---|
| 2026.03.05 | ₩51,342 | ₩51,342 | ₩51,169 | ₩51,275 | -0.13% | 1.9천 |
|---|
| 2026.03.04 | ₩51,369 | ₩51,489 | ₩51,369 | ₩51,409 | +0.08% | 9.9천 |
|---|
| 2026.03.03 | ₩50,982 | ₩51,289 | ₩50,982 | ₩51,275 | +0.58% | 7.2천 |
|---|
| 2026.03.02 | ₩51,249 | ₩51,502 | ₩51,235 | ₩51,455 | +0.40% | 2.5천 |
|---|
| 2026.02.27 | ₩51,395 | ₩51,502 | ₩51,342 | ₩51,422 | +0.05% | 3.5천 |
|---|
| 2026.02.26 | ₩51,622 | ₩51,622 | ₩51,475 | ₩51,538 | -0.16% | 700 |
|---|
| 2026.02.25 | ₩51,489 | ₩51,555 | ₩51,489 | ₩51,555 | +0.13% | 4.1천 |
|---|
| 2026.02.24 | ₩51,395 | ₩51,435 | ₩51,369 | ₩51,395 | 0.00% | 1.4만 |
|---|
| 2026.02.23 | ₩51,382 | ₩51,382 | ₩51,215 | ₩51,215 | -0.32% | 1.4천 |
|---|
| 2026.02.20 | ₩51,322 | ₩51,435 | ₩51,317 | ₩51,409 | +0.17% | 4.6천 |
|---|
| 2026.02.19 | ₩51,315 | ₩51,329 | ₩51,197 | ₩51,298 | -0.03% | 5.1천 |
|---|
| 2026.02.18 | ₩51,422 | ₩51,449 | ₩51,369 | ₩51,409 | -0.03% | 5.3천 |
|---|
| 2026.02.17 | ₩51,229 | ₩51,273 | ₩51,229 | ₩51,273 | +0.09% | 900 |
|---|
| 2026.02.13 | ₩51,315 | ₩51,369 | ₩51,142 | ₩51,194 | -0.24% | 5.9천 |
|---|
| 2026.02.12 | ₩51,355 | ₩51,355 | ₩51,197 | ₩51,197 | -0.31% | 1.5천 |
|---|
| 2026.02.11 | ₩51,422 | ₩51,469 | ₩51,395 | ₩51,395 | -0.05% | 105.7만 |
|---|
| 2026.02.10 | ₩51,499 | ₩51,502 | ₩51,382 | ₩51,382 | -0.23% | 6.3천 |
|---|
| 2026.02.09 | ₩51,449 | ₩51,475 | ₩51,422 | ₩51,422 | -0.05% | 4.1천 |
|---|
| 2026.02.06 | ₩51,262 | ₩51,409 | ₩51,262 | ₩51,375 | +0.22% | 8.9천 |
|---|
| 2026.02.05 | ₩51,155 | ₩51,155 | ₩50,999 | ₩50,999 | -0.31% | 6.2천 |
|---|
| 2026.02.04 | ₩51,262 | ₩51,329 | ₩51,155 | ₩51,215 | -0.09% | 4.3천 |
|---|
| 2026.02.03 | ₩51,462 | ₩51,462 | ₩51,209 | ₩51,302 | -0.31% | 4.5천 |
|---|
| 2026.02.02 | ₩51,369 | ₩51,454 | ₩51,369 | ₩51,422 | +0.10% | 2.7천 |
|---|
| 2026.01.30 | ₩51,381 | ₩51,381 | ₩51,249 | ₩51,315 | -0.13% | 4.2천 |
|---|
| 2026.01.29 | ₩51,342 | ₩51,369 | ₩51,169 | ₩51,369 | +0.05% | 4.7천 |
|---|
| 2026.01.28 | ₩51,369 | ₩51,449 | ₩51,342 | ₩51,386 | +0.03% | 4.9천 |
|---|
| 2026.01.27 | ₩51,435 | ₩51,462 | ₩51,382 | ₩51,409 | -0.05% | 9.2천 |
|---|
| 2026.01.26 | ₩51,249 | ₩51,369 | ₩51,249 | ₩51,342 | +0.18% | 1.1만 |
|---|
| 2026.01.23 | ₩51,275 | ₩51,355 | ₩51,275 | ₩51,295 | +0.04% | 8.1천 |
|---|
| 2026.01.22 | ₩51,369 | ₩51,369 | ₩51,235 | ₩51,302 | -0.13% | 4.3천 |
|---|
| 2026.01.21 | ₩51,022 | ₩51,289 | ₩50,975 | ₩51,182 | +0.31% | 4.9천 |
|---|
| 2026.01.20 | ₩51,015 | ₩51,142 | ₩50,929 | ₩50,995 | -0.04% | 4.7천 |
|---|
| 2026.01.16 | ₩51,325 | ₩51,325 | ₩51,241 | ₩51,241 | -0.16% | 2.7천 |
|---|
| 2026.01.15 | ₩51,262 | ₩51,302 | ₩51,229 | ₩51,229 | -0.07% | 7.2천 |
|---|
| 2026.01.14 | ₩51,117 | ₩51,182 | ₩51,069 | ₩51,169 | +0.10% | 7.9천 |
|---|
| 2026.01.13 | ₩51,355 | ₩51,355 | ₩51,222 | ₩51,269 | -0.17% | 6.5천 |
|---|
| 2026.01.12 | ₩51,354 | ₩51,355 | ₩51,235 | ₩51,302 | -0.10% | 7.8천 |
|---|
| 2026.01.09 | ₩51,302 | ₩51,355 | ₩51,222 | ₩51,283 | -0.04% | 2.9천 |
|---|
| 2026.01.08 | ₩51,129 | ₩51,223 | ₩51,102 | ₩51,154 | +0.05% | 5.4천 |
|---|
| 2026.01.07 | ₩51,229 | ₩51,302 | ₩51,129 | ₩51,129 | -0.20% | 7.2천 |
|---|
| 2026.01.06 | ₩51,179 | ₩51,210 | ₩51,129 | ₩51,182 | +0.01% | 3.7천 |
|---|
| 2026.01.05 | ₩51,142 | ₩51,235 | ₩51,022 | ₩51,089 | -0.10% | 2.4만 |
|---|
| 2026.01.02 | ₩51,009 | ₩51,129 | ₩50,929 | ₩51,006 | -0.01% | 15.6만 |
|---|
| 2025.12.31 | ₩51,089 | ₩51,102 | ₩51,015 | ₩51,015 | -0.14% | 2.8천 |
|---|
| 2025.12.30 | ₩51,035 | ₩51,102 | ₩51,022 | ₩51,089 | +0.10% | 1.8만 |
|---|
| 2025.12.29 | ₩51,057 | ₩51,102 | ₩51,057 | ₩51,069 | +0.02% | 1.4천 |
|---|
| 2025.12.26 | ₩51,131 | ₩51,182 | ₩51,035 | ₩51,129 | -0.01% | 7.9천 |
|---|
| 2025.12.24 | ₩51,035 | ₩51,169 | ₩51,035 | ₩51,109 | +0.14% | 2.3천 |
|---|
| 2025.12.23 | ₩51,003 | ₩51,077 | ₩50,970 | ₩51,029 | +0.05% | 3.8천 |
|---|
| 2025.12.22 | ₩50,955 | ₩51,022 | ₩50,889 | ₩50,942 | -0.03% | 2.5만 |
|---|
| 2025.12.19 | ₩50,635 | ₩50,875 | ₩50,635 | ₩50,857 | +0.44% | 1.3만 |
|---|
| 2025.12.18 | ₩50,695 | ₩50,695 | ₩50,597 | ₩50,654 | -0.08% | 1.2천 |
|---|
| 2025.12.17 | ₩50,642 | ₩50,642 | ₩50,510 | ₩50,510 | -0.26% | 2.4천 |
|---|
| 2025.12.16 | ₩50,666 | ₩50,715 | ₩50,569 | ₩50,702 | +0.07% | 5.2천 |
|---|
| 2025.12.15 | ₩50,742 | ₩50,769 | ₩50,649 | ₩50,675 | -0.13% | 5.7천 |
|---|
| 2025.12.12 | ₩50,814 | ₩50,814 | ₩50,630 | ₩50,643 | -0.34% | 4.7천 |
|---|
| 2025.12.11 | ₩50,657 | ₩50,845 | ₩50,657 | ₩50,809 | +0.30% | 3.4천 |
|---|
| 2025.12.10 | ₩50,582 | ₩50,822 | ₩50,582 | ₩50,749 | +0.33% | 3.6천 |
|---|
| 2025.12.09 | ₩50,569 | ₩50,729 | ₩50,555 | ₩50,623 | +0.11% | 5.9천 |
|---|
| 2025.12.08 | ₩50,782 | ₩50,782 | ₩50,555 | ₩50,595 | -0.37% | 5.9천 |
|---|
| 2025.12.05 | ₩50,649 | ₩50,729 | ₩50,649 | ₩50,670 | +0.04% | 1.9천 |
|---|
| 2025.12.04 | ₩50,597 | ₩50,597 | ₩50,515 | ₩50,566 | -0.06% | 9.9천 |
|---|
| 2025.12.03 | ₩50,515 | ₩50,650 | ₩50,502 | ₩50,589 | +0.15% | 3.9천 |
|---|
| 2025.12.02 | ₩50,542 | ₩50,549 | ₩50,435 | ₩50,487 | -0.11% | 8.9천 |
|---|
| 2025.12.01 | ₩50,582 | ₩50,582 | ₩50,422 | ₩50,422 | -0.32% | 8.1천 |
|---|
| 2025.11.28 | ₩50,502 | ₩50,582 | ₩50,475 | ₩50,514 | +0.02% | 2.2천 |
|---|
| 2025.11.26 | ₩50,342 | ₩50,481 | ₩50,342 | ₩50,429 | +0.17% | 4.6천 |
|---|
| 2025.11.25 | ₩50,267 | ₩50,309 | ₩50,195 | ₩50,309 | +0.08% | 4.3천 |
|---|
| 2025.11.24 | ₩49,903 | ₩50,113 | ₩49,890 | ₩50,113 | +0.42% | 3.8천 |
|---|
| 2025.11.21 | ₩49,555 | ₩49,855 | ₩49,368 | ₩49,699 | +0.29% | 5.1천 |
|---|
| 2025.11.20 | ₩49,888 | ₩49,888 | ₩49,488 | ₩49,492 | -0.79% | 6.3천 |
|---|
| 2025.11.19 | ₩49,788 | ₩49,888 | ₩49,695 | ₩49,831 | +0.09% | 7.2천 |
|---|
| 2025.11.18 | ₩49,728 | ₩49,888 | ₩49,570 | ₩49,754 | +0.05% | 4.2천 |
|---|
| 2025.11.17 | ₩50,074 | ₩50,102 | ₩49,796 | ₩49,880 | -0.39% | 5.7천 |
|---|
| 2025.11.14 | ₩50,022 | ₩50,169 | ₩50,022 | ₩50,063 | +0.08% | 7천 |
|---|
| 2025.11.13 | ₩50,302 | ₩50,302 | ₩49,956 | ₩50,015 | -0.57% | 4.9천 |
|---|
| 2025.11.12 | ₩50,382 | ₩50,382 | ₩50,262 | ₩50,334 | -0.10% | 4천 |
|---|
| 2025.11.11 | ₩50,275 | ₩50,371 | ₩50,209 | ₩50,331 | +0.11% | 3.8만 |
|---|
| 2025.11.10 | ₩50,182 | ₩50,369 | ₩50,182 | ₩50,322 | +0.28% | 4.5천 |
|---|
| 2025.11.07 | ₩49,862 | ₩50,025 | ₩49,848 | ₩50,025 | +0.33% | 3.1천 |
|---|
| 2025.11.06 | ₩50,235 | ₩50,235 | ₩49,942 | ₩50,011 | -0.45% | 5.6천 |
|---|
| 2025.11.05 | ₩50,235 | ₩50,327 | ₩50,169 | ₩50,211 | -0.05% | 3.7천 |
|---|
| 2025.11.04 | ₩50,158 | ₩50,170 | ₩50,049 | ₩50,094 | -0.13% | 5.5천 |
|---|
| 2025.11.03 | ₩50,278 | ₩50,329 | ₩50,265 | ₩50,265 | -0.03% | 2.9천 |
|---|
| 2025.10.31 | ₩50,309 | ₩50,321 | ₩50,210 | ₩50,249 | -0.12% | 2.4천 |
|---|
| 2025.10.30 | ₩50,369 | ₩50,369 | ₩50,225 | ₩50,225 | -0.29% | 2.8천 |
|---|
| 2025.10.29 | ₩50,382 | ₩50,449 | ₩50,335 | ₩50,350 | -0.06% | 4.7천 |
|---|
| 2025.10.28 | ₩50,369 | ₩50,515 | ₩50,369 | ₩50,422 | +0.11% | 5.2천 |
|---|
| 2025.10.27 | ₩50,489 | ₩50,489 | ₩50,329 | ₩50,422 | -0.13% | 1.5천 |
|---|
| 2025.10.24 | ₩50,235 | ₩50,342 | ₩50,210 | ₩50,299 | +0.13% | 8.6천 |
|---|
| 2025.10.23 | ₩50,159 | ₩50,222 | ₩50,109 | ₩50,134 | -0.05% | 8.1천 |
|---|
| 2025.10.22 | ₩50,082 | ₩50,082 | ₩49,939 | ₩50,018 | -0.13% | 3천 |
|---|
| 2025.10.21 | ₩50,167 | ₩50,195 | ₩50,049 | ₩50,134 | -0.07% | 5.2천 |
|---|
| 2025.10.20 | ₩50,075 | ₩50,142 | ₩50,022 | ₩50,093 | +0.03% | 8.9천 |
|---|
| 2025.10.17 | ₩49,611 | ₩49,875 | ₩49,611 | ₩49,834 | +0.45% | 3.1천 |
|---|
| 2025.10.16 | ₩49,954 | ₩49,954 | ₩49,595 | ₩49,627 | -0.65% | 6.7천 |
|---|
| 2025.10.15 | ₩49,952 | ₩49,952 | ₩49,675 | ₩49,802 | -0.30% | 3.5천 |
|---|
| 2025.10.14 | ₩49,680 | ₩49,850 | ₩49,608 | ₩49,759 | +0.16% | 4.5천 |
|---|
| 2025.10.13 | ₩49,748 | ₩49,846 | ₩49,748 | ₩49,826 | +0.16% | 2.4천 |
|---|
| 2025.10.10 | ₩50,113 | ₩50,129 | ₩49,448 | ₩49,567 | -1.09% | 1.2만 |
|---|