시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Accelerated 9 Buffer ETF - October 과거 주가
Innovator U.S. Equity Accelerated 9 Buffer ETF - October · XBOC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Accelerated 9 Buffer ETF - October · XBOC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,208 | ₩49,319 | ₩49,206 | ₩49,319 | +0.23% | 5.4천 |
| 2026.10.08 | ₩49,246 | ₩49,246 | ₩49,148 | ₩49,148 | -0.20% | 8.2천 |
| 2026.10.07 | ₩49,219 | ₩49,220 | ₩49,179 | ₩49,179 | -0.08% | 3.3천 |
| 2026.10.06 | ₩49,273 | ₩49,393 | ₩49,219 | ₩49,246 | -0.05% | 2.9천 |
| 2026.10.05 | ₩49,018 | ₩49,125 | ₩49,018 | ₩49,125 | +0.22% | 3.5천 |
| 2026.10.02 | ₩48,964 | ₩49,018 | ₩48,938 | ₩49,018 | +0.11% | 6.4천 |
| 2026.10.01 | ₩48,844 | ₩48,844 | ₩48,616 | ₩48,750 | -0.19% | 16만 |
| 2026.09.30 | ₩48,763 | ₩48,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,783 |
| +0.04% |
| 2.3만 |
| 2026.09.29 | ₩48,790 | ₩48,804 | ₩48,763 | ₩48,763 | -0.05% | 1.8만 |
|---|
| 2026.09.28 | ₩48,757 | ₩48,777 | ₩48,757 | ₩48,763 | +0.01% | 1.1천 |
|---|
| 2026.09.25 | ₩48,757 | ₩48,804 | ₩48,723 | ₩48,777 | +0.04% | 2.4천 |
|---|
| 2026.09.24 | ₩48,743 | ₩48,779 | ₩48,723 | ₩48,723 | -0.04% | 2.1천 |
|---|
| 2026.09.23 | ₩48,710 | ₩48,763 | ₩48,683 | ₩48,730 | +0.04% | 1.6천 |
|---|
| 2026.09.22 | ₩48,716 | ₩48,763 | ₩48,683 | ₩48,730 | +0.03% | 2.2천 |
|---|
| 2026.09.21 | ₩48,710 | ₩48,743 | ₩48,696 | ₩48,743 | +0.07% | 4.7천 |
|---|
| 2026.09.18 | ₩48,710 | ₩48,710 | ₩48,670 | ₩48,695 | -0.03% | 1.6천 |
|---|
| 2026.09.17 | ₩48,710 | ₩48,723 | ₩48,676 | ₩48,676 | -0.07% | 1천 |
|---|
| 2026.09.16 | ₩48,683 | ₩48,683 | ₩48,641 | ₩48,641 | -0.09% | 500 |
|---|
| 2026.09.15 | ₩48,603 | ₩48,603 | ₩48,603 | ₩48,603 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩48,609 | ₩48,623 | ₩48,562 | ₩48,623 | +0.03% | 1.3천 |
|---|
| 2026.09.11 | ₩48,649 | ₩48,696 | ₩48,589 | ₩48,649 | 0.00% | 9.4천 |
|---|
| 2026.09.10 | ₩48,536 | ₩48,556 | ₩48,536 | ₩48,556 | +0.04% | 300 |
|---|
| 2026.09.09 | ₩48,576 | ₩48,609 | ₩48,562 | ₩48,609 | +0.07% | 2.9천 |
|---|
| 2026.09.08 | ₩48,582 | ₩48,616 | ₩48,582 | ₩48,616 | +0.07% | 600 |
|---|
| 2026.09.04 | ₩48,576 | ₩48,629 | ₩48,576 | ₩48,621 | +0.09% | 3천 |
|---|
| 2026.09.03 | ₩48,576 | ₩48,576 | ₩48,549 | ₩48,549 | -0.06% | 800 |
|---|
| 2026.09.02 | ₩48,536 | ₩48,576 | ₩48,509 | ₩48,529 | -0.01% | 6천 |
|---|
| 2026.09.01 | ₩48,455 | ₩48,489 | ₩48,435 | ₩48,489 | +0.07% | 400 |
|---|
| 2026.08.31 | ₩48,495 | ₩48,542 | ₩48,495 | ₩48,542 | +0.10% | 1.2천 |
|---|
| 2026.08.28 | ₩48,482 | ₩48,536 | ₩48,482 | ₩48,536 | +0.11% | 200 |
|---|
| 2026.08.27 | ₩48,470 | ₩48,576 | ₩48,469 | ₩48,515 | +0.09% | 1.6만 |
|---|
| 2026.08.26 | ₩48,469 | ₩48,549 | ₩48,469 | ₩48,475 | +0.01% | 1.1천 |
|---|
| 2026.08.25 | ₩48,415 | ₩48,502 | ₩48,402 | ₩48,455 | +0.08% | 4.2천 |
|---|
| 2026.08.24 | ₩48,415 | ₩48,415 | ₩48,415 | ₩48,415 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩48,355 | ₩48,442 | ₩48,355 | ₩48,442 | +0.18% | 2.2천 |
|---|
| 2026.08.20 | ₩48,395 | ₩48,454 | ₩48,348 | ₩48,375 | -0.04% | 6.6천 |
|---|
| 2026.08.19 | ₩48,442 | ₩48,469 | ₩48,442 | ₩48,469 | +0.06% | 700 |
|---|
| 2026.08.18 | ₩48,335 | ₩48,381 | ₩48,335 | ₩48,381 | +0.10% | 1천 |
|---|
| 2026.08.17 | ₩48,375 | ₩48,442 | ₩48,348 | ₩48,402 | +0.06% | 3.3천 |
|---|
| 2026.08.14 | ₩48,361 | ₩48,475 | ₩48,348 | ₩48,408 | +0.10% | 4.5천 |
|---|
| 2026.08.13 | ₩48,335 | ₩48,395 | ₩48,335 | ₩48,395 | +0.12% | 4.4천 |
|---|
| 2026.08.12 | ₩48,335 | ₩48,375 | ₩48,321 | ₩48,356 | +0.04% | 8.5천 |
|---|
| 2026.08.11 | ₩48,536 | ₩48,536 | ₩48,294 | ₩48,294 | -0.50% | 1.1천 |
|---|
| 2026.08.10 | ₩48,328 | ₩48,361 | ₩48,328 | ₩48,341 | +0.03% | 800 |
|---|
| 2026.08.07 | ₩48,348 | ₩48,348 | ₩48,308 | ₩48,308 | -0.08% | 1천 |
|---|
| 2026.08.06 | ₩48,281 | ₩48,335 | ₩48,274 | ₩48,335 | +0.11% | 2.4천 |
|---|
| 2026.08.05 | ₩48,174 | ₩48,294 | ₩48,174 | ₩48,281 | +0.22% | 1.6천 |
|---|
| 2026.08.04 | ₩48,254 | ₩48,254 | ₩48,214 | ₩48,214 | -0.08% | 5.1천 |
|---|
| 2026.08.03 | ₩48,120 | ₩48,174 | ₩48,120 | ₩48,167 | +0.10% | 7.6천 |
|---|
| 2026.07.31 | ₩48,040 | ₩48,040 | ₩48,033 | ₩48,033 | -0.01% | 500 |
|---|
| 2026.07.30 | ₩47,765 | ₩47,892 | ₩47,765 | ₩47,892 | +0.27% | 200 |
|---|
| 2026.07.29 | ₩47,772 | ₩47,772 | ₩47,611 | ₩47,611 | -0.34% | 2.1천 |
|---|
| 2026.07.28 | ₩47,785 | ₩47,852 | ₩47,785 | ₩47,845 | +0.13% | 1.4천 |
|---|
| 2026.07.27 | ₩47,866 | ₩47,866 | ₩47,758 | ₩47,792 | -0.15% | 800 |
|---|
| 2026.07.24 | ₩47,770 | ₩47,866 | ₩47,725 | ₩47,725 | -0.10% | 1.4천 |
|---|
| 2026.07.23 | ₩47,669 | ₩47,669 | ₩47,669 | ₩47,669 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩47,879 | ₩47,886 | ₩47,879 | ₩47,886 | +0.01% | 500 |
|---|
| 2026.07.21 | ₩47,879 | ₩47,906 | ₩47,835 | ₩47,876 | -0.01% | 3.4천 |
|---|
| 2026.07.20 | ₩47,812 | ₩47,812 | ₩47,748 | ₩47,748 | -0.13% | 500 |
|---|
| 2026.07.17 | ₩47,778 | ₩47,778 | ₩47,725 | ₩47,732 | -0.10% | 1천 |
|---|
| 2026.07.16 | ₩47,906 | ₩47,906 | ₩47,867 | ₩47,867 | -0.08% | 400 |
|---|
| 2026.07.15 | ₩47,853 | ₩47,906 | ₩47,839 | ₩47,906 | +0.11% | 1.5천 |
|---|
| 2026.07.14 | ₩47,879 | ₩47,879 | ₩47,845 | ₩47,845 | -0.07% | 1.5천 |
|---|
| 2026.07.13 | ₩47,785 | ₩47,852 | ₩47,772 | ₩47,778 | -0.01% | 2.5천 |
|---|
| 2026.07.10 | ₩47,785 | ₩47,872 | ₩47,785 | ₩47,872 | +0.18% | 5.9천 |
|---|
| 2026.07.09 | ₩47,705 | ₩47,839 | ₩47,705 | ₩47,785 | +0.17% | 2.4천 |
|---|
| 2026.07.08 | ₩47,611 | ₩47,745 | ₩47,598 | ₩47,694 | +0.17% | 5.7천 |
|---|
| 2026.07.07 | ₩47,651 | ₩47,785 | ₩47,651 | ₩47,725 | +0.15% | 2.7천 |
|---|
| 2026.07.06 | ₩47,758 | ₩47,772 | ₩47,705 | ₩47,772 | +0.03% | 2.3천 |
|---|
| 2026.07.02 | ₩47,624 | ₩47,705 | ₩47,622 | ₩47,622 | -0.01% | 1.2천 |
|---|
| 2026.07.01 | ₩47,618 | ₩47,638 | ₩47,618 | ₩47,638 | +0.04% | 700 |
|---|
| 2026.06.30 | ₩47,611 | ₩47,611 | ₩47,584 | ₩47,604 | -0.01% | 1.3천 |
|---|
| 2026.06.29 | ₩47,457 | ₩47,504 | ₩47,330 | ₩47,484 | +0.06% | 3.1천 |
|---|
| 2026.06.26 | ₩47,169 | ₩47,323 | ₩47,169 | ₩47,323 | +0.33% | 2천 |
|---|
| 2026.06.25 | ₩47,370 | ₩47,410 | ₩47,263 | ₩47,293 | -0.16% | 2.7천 |
|---|
| 2026.06.24 | ₩47,336 | ₩47,387 | ₩47,269 | ₩47,269 | -0.14% | 2.1만 |
|---|
| 2026.06.23 | ₩47,289 | ₩47,289 | ₩47,289 | ₩47,289 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩47,611 | ₩47,611 | ₩47,438 | ₩47,490 | -0.25% | 500 |
|---|
| 2026.06.18 | ₩47,397 | ₩47,544 | ₩47,397 | ₩47,437 | +0.08% | 2.4천 |
|---|
| 2026.06.17 | ₩47,490 | ₩47,544 | ₩47,328 | ₩47,328 | -0.34% | 6.4천 |
|---|
| 2026.06.16 | ₩47,531 | ₩47,544 | ₩47,437 | ₩47,437 | -0.20% | 1.9천 |
|---|
| 2026.06.15 | ₩47,517 | ₩47,569 | ₩47,477 | ₩47,547 | +0.06% | 2.5천 |
|---|
| 2026.06.12 | ₩47,209 | ₩47,343 | ₩47,209 | ₩47,289 | +0.17% | 1.1만 |
|---|
| 2026.06.11 | ₩46,914 | ₩47,196 | ₩46,914 | ₩47,196 | +0.60% | 800 |
|---|
| 2026.06.10 | ₩47,151 | ₩47,151 | ₩46,932 | ₩46,932 | -0.47% | 2천 |
|---|
| 2026.06.09 | ₩47,149 | ₩47,209 | ₩46,968 | ₩47,141 | -0.02% | 1.1천 |
|---|
| 2026.06.08 | ₩47,222 | ₩47,276 | ₩47,196 | ₩47,216 | -0.01% | 2.5천 |
|---|
| 2026.06.05 | ₩47,236 | ₩47,236 | ₩47,062 | ₩47,122 | -0.24% | 1.8천 |
|---|
| 2026.06.04 | ₩47,466 | ₩47,466 | ₩47,466 | ₩47,466 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩47,330 | ₩47,390 | ₩47,330 | ₩47,390 | +0.13% | 400 |
|---|
| 2026.06.02 | ₩47,303 | ₩47,490 | ₩47,303 | ₩47,437 | +0.28% | 4.5천 |
|---|
| 2026.06.01 | ₩47,356 | ₩47,464 | ₩47,356 | ₩47,443 | +0.18% | 1.2천 |
|---|
| 2026.05.29 | ₩47,464 | ₩47,477 | ₩47,417 | ₩47,417 | -0.10% | 2.4천 |
|---|
| 2026.05.28 | ₩47,249 | ₩47,383 | ₩47,242 | ₩47,376 | +0.27% | 1.4천 |
|---|
| 2026.05.27 | ₩47,236 | ₩47,343 | ₩47,209 | ₩47,256 | +0.04% | 1.3천 |
|---|
| 2026.05.26 | ₩47,222 | ₩47,316 | ₩47,222 | ₩47,269 | +0.10% | 500 |
|---|
| 2026.05.22 | ₩47,147 | ₩47,147 | ₩47,147 | ₩47,147 | 0.00% | 400 |
|---|
| 2026.05.21 | ₩47,008 | ₩47,142 | ₩46,981 | ₩47,142 | +0.29% | 700 |
|---|
| 2026.05.20 | ₩47,048 | ₩47,075 | ₩47,008 | ₩47,068 | +0.04% | 2.9천 |
|---|
| 2026.05.19 | ₩46,928 | ₩47,021 | ₩46,887 | ₩46,941 | +0.03% | 500 |
|---|
| 2026.05.18 | ₩47,015 | ₩47,075 | ₩46,981 | ₩47,015 | 0.00% | 1.2천 |
|---|
| 2026.05.15 | ₩46,954 | ₩46,988 | ₩46,928 | ₩46,968 | +0.03% | 900 |
|---|
| 2026.05.14 | ₩46,928 | ₩47,082 | ₩46,928 | ₩47,082 | +0.33% | 4.4천 |
|---|
| 2026.05.13 | ₩46,905 | ₩46,995 | ₩46,901 | ₩46,995 | +0.19% | 700 |
|---|
| 2026.05.12 | ₩46,807 | ₩46,928 | ₩46,780 | ₩46,928 | +0.26% | 700 |
|---|
| 2026.05.11 | ₩46,928 | ₩46,954 | ₩46,913 | ₩46,913 | -0.03% | 1천 |
|---|
| 2026.05.08 | ₩46,895 | ₩46,895 | ₩46,889 | ₩46,889 | -0.01% | 500 |
|---|
| 2026.05.07 | ₩46,941 | ₩46,941 | ₩46,780 | ₩46,802 | -0.30% | 3천 |
|---|
| 2026.05.06 | ₩46,807 | ₩46,867 | ₩46,807 | ₩46,867 | +0.13% | 1.1천 |
|---|
| 2026.05.05 | ₩46,606 | ₩46,673 | ₩46,606 | ₩46,673 | +0.14% | 1천 |
|---|
| 2026.05.04 | ₩46,633 | ₩46,633 | ₩46,418 | ₩46,512 | -0.26% | 2.9만 |
|---|
| 2026.05.01 | ₩46,686 | ₩46,686 | ₩46,606 | ₩46,642 | -0.09% | 1.6천 |
|---|
| 2026.04.30 | ₩46,351 | ₩46,646 | ₩46,351 | ₩46,586 | +0.51% | 5.7천 |
|---|
| 2026.04.29 | ₩46,365 | ₩46,365 | ₩46,284 | ₩46,345 | -0.04% | 1.4천 |
|---|
| 2026.04.28 | ₩46,298 | ₩46,378 | ₩46,284 | ₩46,378 | +0.17% | 1.2천 |
|---|
| 2026.04.27 | ₩46,311 | ₩46,418 | ₩46,311 | ₩46,418 | +0.23% | 2.6천 |
|---|
| 2026.04.24 | ₩46,298 | ₩46,386 | ₩46,298 | ₩46,378 | +0.17% | 5.1천 |
|---|
| 2026.04.23 | ₩46,231 | ₩46,257 | ₩46,192 | ₩46,192 | -0.08% | 900 |
|---|
| 2026.04.22 | ₩46,244 | ₩46,337 | ₩46,217 | ₩46,286 | +0.09% | 2.2천 |
|---|
| 2026.04.21 | ₩46,257 | ₩46,257 | ₩46,111 | ₩46,111 | -0.32% | 300 |
|---|
| 2026.04.20 | ₩46,150 | ₩46,237 | ₩46,150 | ₩46,237 | +0.19% | 300 |
|---|
| 2026.04.17 | ₩46,231 | ₩46,311 | ₩46,231 | ₩46,311 | +0.17% | 2.3천 |
|---|
| 2026.04.16 | ₩45,963 | ₩46,091 | ₩45,963 | ₩46,091 | +0.28% | 200 |
|---|
| 2026.04.15 | ₩45,922 | ₩46,122 | ₩45,882 | ₩46,043 | +0.26% | 2.6천 |
|---|
| 2026.04.14 | ₩45,815 | ₩45,904 | ₩45,815 | ₩45,904 | +0.19% | 1.7천 |
|---|
| 2026.04.13 | ₩45,346 | ₩45,668 | ₩45,333 | ₩45,668 | +0.71% | 3.1천 |
|---|
| 2026.04.10 | ₩45,440 | ₩45,467 | ₩45,346 | ₩45,409 | -0.07% | 7.2천 |
|---|
| 2026.04.09 | ₩45,239 | ₩45,440 | ₩45,159 | ₩45,437 | +0.44% | 5.5천 |
|---|
| 2026.04.08 | ₩45,145 | ₩45,279 | ₩45,145 | ₩45,222 | +0.17% | 700 |
|---|
| 2026.04.07 | ₩44,180 | ₩44,529 | ₩44,154 | ₩44,491 | +0.70% | 7.8만 |
|---|
| 2026.04.06 | ₩44,422 | ₩44,569 | ₩44,408 | ₩44,497 | +0.17% | 3.6천 |
|---|
| 2026.04.02 | ₩43,792 | ₩44,381 | ₩43,792 | ₩44,363 | +1.30% | 1.6만 |
|---|
| 2026.04.01 | ₩44,180 | ₩44,388 | ₩44,180 | ₩44,324 | +0.32% | 3.2천 |
|---|
| 2026.03.31 | ₩43,618 | ₩44,069 | ₩43,618 | ₩44,069 | +1.04% | 1.6천 |
|---|
| 2026.03.30 | ₩43,390 | ₩43,403 | ₩43,055 | ₩43,190 | -0.46% | 1.9천 |
|---|
| 2026.03.27 | ₩43,457 | ₩43,577 | ₩43,190 | ₩43,273 | -0.42% | 3.5천 |
|---|
| 2026.03.26 | ₩43,939 | ₩44,046 | ₩43,774 | ₩43,774 | -0.38% | 700 |
|---|
| 2026.03.25 | ₩44,341 | ₩44,394 | ₩44,274 | ₩44,318 | -0.05% | 1.5천 |
|---|
| 2026.03.24 | ₩44,020 | ₩44,288 | ₩44,020 | ₩44,112 | +0.21% | 3.8천 |
|---|
| 2026.03.23 | ₩44,368 | ₩44,489 | ₩44,234 | ₩44,282 | -0.19% | 3천 |
|---|
| 2026.03.20 | ₩44,006 | ₩44,154 | ₩43,792 | ₩43,875 | -0.30% | 1.3만 |
|---|
| 2026.03.19 | ₩44,020 | ₩44,323 | ₩44,020 | ₩44,323 | +0.69% | 1.3만 |
|---|
| 2026.03.18 | ₩44,502 | ₩44,577 | ₩44,379 | ₩44,379 | -0.28% | 1.1천 |
|---|
| 2026.03.17 | ₩44,817 | ₩44,817 | ₩44,730 | ₩44,771 | -0.10% | 2.4천 |
|---|
| 2026.03.16 | ₩44,676 | ₩44,716 | ₩44,596 | ₩44,653 | -0.05% | 600 |
|---|
| 2026.03.13 | ₩44,743 | ₩44,743 | ₩44,309 | ₩44,309 | -0.97% | 3.5천 |
|---|
| 2026.03.12 | ₩44,582 | ₩44,582 | ₩44,422 | ₩44,542 | -0.09% | 3.4천 |
|---|
| 2026.03.11 | ₩44,850 | ₩44,884 | ₩44,757 | ₩44,884 | +0.07% | 2.2천 |
|---|
| 2026.03.10 | ₩44,850 | ₩45,172 | ₩44,850 | ₩44,876 | +0.06% | 2.2천 |
|---|
| 2026.03.09 | ₩44,301 | ₩44,938 | ₩44,301 | ₩44,938 | +1.44% | 9천 |
|---|
| 2026.03.06 | ₩44,636 | ₩44,841 | ₩44,636 | ₩44,680 | +0.10% | 1.2천 |
|---|
| 2026.03.05 | ₩45,092 | ₩45,092 | ₩44,838 | ₩45,039 | -0.12% | 2.1천 |
|---|
| 2026.03.04 | ₩45,118 | ₩45,293 | ₩45,118 | ₩45,256 | +0.31% | 7.6천 |
|---|
| 2026.03.03 | ₩44,636 | ₩45,078 | ₩44,569 | ₩45,023 | +0.87% | 4.5천 |
|---|
| 2026.03.02 | ₩45,051 | ₩45,265 | ₩45,051 | ₩45,212 | +0.36% | 1.8만 |
|---|
| 2026.02.27 | ₩45,051 | ₩45,242 | ₩45,051 | ₩45,242 | +0.42% | 1.2만 |
|---|
| 2026.02.26 | ₩45,574 | ₩45,574 | ₩45,212 | ₩45,353 | -0.49% | 1.6천 |
|---|
| 2026.02.25 | ₩45,352 | ₩45,460 | ₩45,306 | ₩45,460 | +0.24% | 3.4천 |
|---|
| 2026.02.24 | ₩45,025 | ₩45,263 | ₩45,025 | ₩45,263 | +0.53% | 1.1만 |
|---|
| 2026.02.23 | ₩45,092 | ₩45,092 | ₩44,972 | ₩44,999 | -0.21% | 1.4만 |
|---|
| 2026.02.20 | ₩45,185 | ₩45,326 | ₩45,145 | ₩45,297 | +0.25% | 6.3천 |
|---|
| 2026.02.19 | ₩45,078 | ₩45,120 | ₩44,998 | ₩45,120 | +0.09% | 9.6천 |
|---|
| 2026.02.18 | ₩45,212 | ₩45,346 | ₩45,105 | ₩45,185 | -0.06% | 7.2천 |
|---|
| 2026.02.17 | ₩44,850 | ₩45,137 | ₩44,850 | ₩45,072 | +0.49% | 2.1천 |
|---|
| 2026.02.13 | ₩45,002 | ₩45,172 | ₩44,944 | ₩44,995 | -0.01% | 1.1만 |
|---|
| 2026.02.12 | ₩45,279 | ₩45,333 | ₩45,001 | ₩45,001 | -0.62% | 2.6천 |
|---|
| 2026.02.11 | ₩45,306 | ₩45,366 | ₩45,306 | ₩45,353 | +0.10% | 2.8천 |
|---|
| 2026.02.10 | ₩45,413 | ₩45,447 | ₩45,319 | ₩45,366 | -0.10% | 6.5천 |
|---|
| 2026.02.09 | ₩45,199 | ₩45,429 | ₩45,199 | ₩45,429 | +0.51% | 2.4천 |
|---|
| 2026.02.06 | ₩45,152 | ₩45,293 | ₩45,118 | ₩45,239 | +0.19% | 1.4천 |
|---|
| 2026.02.05 | ₩44,850 | ₩44,909 | ₩44,801 | ₩44,801 | -0.11% | 1.4천 |
|---|
| 2026.02.04 | ₩45,159 | ₩45,244 | ₩44,984 | ₩45,127 | -0.07% | 1.1천 |
|---|
| 2026.02.03 | ₩45,480 | ₩45,487 | ₩45,038 | ₩45,159 | -0.71% | 2.5만 |
|---|
| 2026.02.02 | ₩45,313 | ₩45,411 | ₩45,279 | ₩45,411 | +0.22% | 3천 |
|---|
| 2026.01.30 | ₩45,360 | ₩45,360 | ₩45,139 | ₩45,252 | -0.24% | 2.9천 |
|---|
| 2026.01.29 | ₩45,299 | ₩45,357 | ₩45,078 | ₩45,357 | +0.13% | 800 |
|---|
| 2026.01.28 | ₩45,400 | ₩45,404 | ₩45,293 | ₩45,404 | +0.01% | 3.2천 |
|---|
| 2026.01.27 | ₩45,360 | ₩45,413 | ₩45,319 | ₩45,413 | +0.12% | 600 |
|---|
| 2026.01.26 | ₩45,252 | ₩45,427 | ₩45,252 | ₩45,340 | +0.19% | 4.6천 |
|---|
| 2026.01.23 | ₩45,239 | ₩45,240 | ₩45,179 | ₩45,240 | +0.00% | 2.8천 |
|---|
| 2026.01.22 | ₩45,185 | ₩45,220 | ₩45,145 | ₩45,220 | +0.08% | 4.8천 |
|---|
| 2026.01.21 | ₩44,958 | ₩45,094 | ₩44,911 | ₩45,094 | +0.30% | 3.7천 |
|---|
| 2026.01.20 | ₩44,864 | ₩44,998 | ₩44,718 | ₩44,787 | -0.17% | 4.3천 |
|---|
| 2026.01.16 | ₩45,293 | ₩45,373 | ₩45,293 | ₩45,293 | 0.00% | 500 |
|---|
| 2026.01.15 | ₩45,341 | ₩45,341 | ₩45,254 | ₩45,254 | -0.19% | 700 |
|---|
| 2026.01.14 | ₩45,172 | ₩45,196 | ₩44,984 | ₩45,196 | +0.05% | 3.4만 |
|---|
| 2026.01.13 | ₩45,346 | ₩45,346 | ₩45,219 | ₩45,277 | -0.15% | 7.9천 |
|---|
| 2026.01.12 | ₩45,319 | ₩45,353 | ₩45,319 | ₩45,353 | +0.07% | 1.1천 |
|---|
| 2026.01.09 | ₩45,250 | ₩45,373 | ₩45,226 | ₩45,307 | +0.13% | 2.4천 |
|---|
| 2026.01.08 | ₩45,092 | ₩45,239 | ₩45,025 | ₩45,159 | +0.15% | 4.1천 |
|---|
| 2026.01.07 | ₩45,199 | ₩45,293 | ₩45,145 | ₩45,145 | -0.12% | 3.9만 |
|---|
| 2026.01.06 | ₩45,078 | ₩45,219 | ₩45,078 | ₩45,219 | +0.31% | 1.3만 |
|---|
| 2026.01.05 | ₩44,971 | ₩45,145 | ₩44,971 | ₩45,090 | +0.27% | 32.2만 |
|---|
| 2026.01.02 | ₩44,972 | ₩45,038 | ₩44,850 | ₩44,959 | -0.03% | 17.8만 |
|---|
| 2025.12.31 | ₩44,944 | ₩45,065 | ₩44,944 | ₩44,964 | +0.04% | 4천 |
|---|
| 2025.12.30 | ₩45,025 | ₩45,092 | ₩44,986 | ₩45,077 | +0.12% | 3.7천 |
|---|
| 2025.12.29 | ₩45,116 | ₩45,116 | ₩45,034 | ₩45,051 | -0.14% | 1.5천 |
|---|
| 2025.12.26 | ₩45,145 | ₩45,145 | ₩45,053 | ₩45,125 | -0.04% | 8.9천 |
|---|
| 2025.12.24 | ₩44,984 | ₩45,133 | ₩44,984 | ₩45,098 | +0.25% | 2.5천 |
|---|
| 2025.12.23 | ₩45,065 | ₩45,118 | ₩45,013 | ₩45,055 | -0.02% | 2.8천 |
|---|
| 2025.12.22 | ₩44,984 | ₩44,984 | ₩44,944 | ₩44,944 | -0.09% | 400 |
|---|
| 2025.12.19 | ₩44,542 | ₩44,864 | ₩44,542 | ₩44,864 | +0.72% | 6.5천 |
|---|
| 2025.12.18 | ₩44,609 | ₩44,676 | ₩44,556 | ₩44,595 | -0.03% | 2.9천 |
|---|
| 2025.12.17 | ₩44,582 | ₩44,649 | ₩44,402 | ₩44,402 | -0.41% | 2.3천 |
|---|
| 2025.12.16 | ₩44,636 | ₩44,674 | ₩44,489 | ₩44,667 | +0.07% | 6.3천 |
|---|
| 2025.12.15 | ₩44,757 | ₩44,770 | ₩44,609 | ₩44,663 | -0.21% | 3.9천 |
|---|
| 2025.12.12 | ₩44,770 | ₩44,797 | ₩44,649 | ₩44,710 | -0.13% | 6.4천 |
|---|
| 2025.12.11 | ₩44,757 | ₩44,917 | ₩44,743 | ₩44,879 | +0.27% | 3.8천 |
|---|
| 2025.12.10 | ₩44,663 | ₩44,857 | ₩44,623 | ₩44,797 | +0.30% | 1.6천 |
|---|
| 2025.12.09 | ₩44,703 | ₩44,743 | ₩44,582 | ₩44,620 | -0.19% | 2.9천 |
|---|
| 2025.12.08 | ₩44,730 | ₩44,730 | ₩44,604 | ₩44,604 | -0.28% | 4천 |
|---|
| 2025.12.05 | ₩44,751 | ₩44,810 | ₩44,636 | ₩44,757 | +0.01% | 5.3천 |
|---|
| 2025.12.04 | ₩44,636 | ₩44,676 | ₩44,569 | ₩44,636 | 0.00% | 3.8천 |
|---|
| 2025.12.03 | ₩44,529 | ₩44,690 | ₩44,489 | ₩44,623 | +0.21% | 3.5천 |
|---|
| 2025.12.02 | ₩44,649 | ₩44,649 | ₩44,502 | ₩44,572 | -0.17% | 7.3천 |
|---|
| 2025.12.01 | ₩44,448 | ₩44,623 | ₩44,448 | ₩44,529 | +0.18% | 8.6천 |
|---|
| 2025.11.28 | ₩44,529 | ₩44,582 | ₩44,529 | ₩44,538 | +0.02% | 3.6천 |
|---|
| 2025.11.26 | ₩44,341 | ₩44,515 | ₩44,328 | ₩44,515 | +0.39% | 9.6천 |
|---|
| 2025.11.25 | ₩43,939 | ₩44,355 | ₩43,939 | ₩44,325 | +0.88% | 5.4천 |
|---|
| 2025.11.24 | ₩43,880 | ₩44,087 | ₩43,880 | ₩44,057 | +0.40% | 6.5천 |
|---|
| 2025.11.21 | ₩43,417 | ₩43,738 | ₩43,316 | ₩43,596 | +0.41% | 5천 |
|---|
| 2025.11.20 | ₩44,274 | ₩44,274 | ₩43,397 | ₩43,397 | -1.98% | 9.6천 |
|---|
| 2025.11.19 | ₩43,778 | ₩43,824 | ₩43,651 | ₩43,785 | +0.02% | 5.1천 |
|---|
| 2025.11.18 | ₩43,644 | ₩43,778 | ₩43,470 | ₩43,715 | +0.16% | 1.7천 |
|---|
| 2025.11.17 | ₩44,020 | ₩44,127 | ₩43,757 | ₩43,872 | -0.33% | 7.1천 |
|---|
| 2025.11.14 | ₩43,953 | ₩44,154 | ₩43,953 | ₩44,073 | +0.27% | 7.4천 |
|---|
| 2025.11.13 | ₩44,355 | ₩44,355 | ₩44,020 | ₩44,048 | -0.69% | 9.6천 |
|---|
| 2025.11.12 | ₩44,529 | ₩44,556 | ₩44,371 | ₩44,444 | -0.19% | 6.5천 |
|---|
| 2025.11.11 | ₩44,422 | ₩44,475 | ₩44,301 | ₩44,432 | +0.02% | 2만 |
|---|
| 2025.11.10 | ₩44,355 | ₩44,462 | ₩44,207 | ₩44,422 | +0.15% | 8.1천 |
|---|
| 2025.11.07 | ₩43,926 | ₩44,046 | ₩43,714 | ₩44,046 | +0.27% | 2.3만 |
|---|
| 2025.11.06 | ₩44,341 | ₩44,341 | ₩43,993 | ₩44,067 | -0.62% | 1만 |
|---|
| 2025.11.05 | ₩44,274 | ₩44,395 | ₩44,127 | ₩44,261 | -0.03% | 4.8천 |
|---|
| 2025.11.04 | ₩44,202 | ₩44,314 | ₩44,119 | ₩44,135 | -0.15% | 5.9천 |
|---|
| 2025.11.03 | ₩44,422 | ₩44,462 | ₩44,247 | ₩44,368 | -0.12% | 1.4만 |
|---|
| 2025.10.31 | ₩44,408 | ₩44,462 | ₩44,290 | ₩44,359 | -0.11% | 7.9천 |
|---|
| 2025.10.30 | ₩44,489 | ₩44,502 | ₩44,314 | ₩44,314 | -0.39% | 3만 |
|---|
| 2025.10.29 | ₩44,569 | ₩44,636 | ₩44,482 | ₩44,556 | -0.03% | 1.7만 |
|---|
| 2025.10.28 | ₩44,623 | ₩44,649 | ₩44,515 | ₩44,556 | -0.15% | 8.1천 |
|---|
| 2025.10.27 | ₩44,596 | ₩44,596 | ₩44,510 | ₩44,562 | -0.08% | 7.7천 |
|---|
| 2025.10.24 | ₩44,355 | ₩44,435 | ₩44,355 | ₩44,415 | +0.14% | 9.8천 |
|---|
| 2025.10.23 | ₩44,072 | ₩44,247 | ₩44,072 | ₩44,180 | +0.25% | 1.1만 |
|---|
| 2025.10.22 | ₩44,160 | ₩44,160 | ₩43,927 | ₩44,020 | -0.32% | 5천 |
|---|
| 2025.10.21 | ₩44,167 | ₩44,261 | ₩44,087 | ₩44,202 | +0.08% | 3.2만 |
|---|
| 2025.10.20 | ₩44,093 | ₩44,160 | ₩44,076 | ₩44,100 | +0.02% | 1.4만 |
|---|
| 2025.10.17 | ₩43,671 | ₩43,912 | ₩43,577 | ₩43,859 | +0.43% | 8.8천 |
|---|
| 2025.10.16 | ₩43,931 | ₩43,931 | ₩43,571 | ₩43,651 | -0.64% | 6.2천 |
|---|
| 2025.10.15 | ₩43,994 | ₩43,994 | ₩43,740 | ₩43,799 | -0.44% | 2.7천 |
|---|
| 2025.10.14 | ₩43,698 | ₩43,886 | ₩43,698 | ₩43,742 | +0.10% | 3.1천 |
|---|
| 2025.10.13 | ₩43,792 | ₩43,886 | ₩43,698 | ₩43,811 | +0.04% | 1.3만 |
|---|
| 2025.10.10 | ₩44,261 | ₩44,261 | ₩43,403 | ₩43,484 | -1.76% | 8.6천 |
|---|