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 | ₩49,069 | ₩49,180 | ₩49,066 | ₩49,180 | +0.23% | 5.4천 |
| 2026.10.08 | ₩49,106 | ₩49,106 | ₩49,009 | ₩49,009 | -0.20% | 8.2천 |
| 2026.10.07 | ₩49,080 | ₩49,081 | ₩49,040 | ₩49,040 | -0.08% | 3.3천 |
| 2026.10.06 | ₩49,133 | ₩49,253 | ₩49,080 | ₩49,106 | -0.05% | 2.9천 |
| 2026.10.05 | ₩48,879 | ₩48,986 | ₩48,879 | ₩48,986 | +0.22% | 3.5천 |
| 2026.10.02 | ₩48,826 | ₩48,879 | ₩48,799 | ₩48,879 | +0.11% | 6.4천 |
| 2026.10.01 | ₩48,706 | ₩48,706 | ₩48,478 | ₩48,612 | -0.19% | 16만 |
| 2026.09.30 | ₩48,625 | ₩48,692 | ₩48,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,645 |
| +0.04% |
| 2.3만 |
| 2026.09.29 | ₩48,652 | ₩48,665 | ₩48,625 | ₩48,625 | -0.05% | 1.8만 |
|---|
| 2026.09.28 | ₩48,619 | ₩48,639 | ₩48,619 | ₩48,625 | +0.01% | 1.1천 |
|---|
| 2026.09.25 | ₩48,619 | ₩48,665 | ₩48,585 | ₩48,639 | +0.04% | 2.4천 |
|---|
| 2026.09.24 | ₩48,605 | ₩48,641 | ₩48,585 | ₩48,585 | -0.04% | 2.1천 |
|---|
| 2026.09.23 | ₩48,572 | ₩48,625 | ₩48,545 | ₩48,592 | +0.04% | 1.6천 |
|---|
| 2026.09.22 | ₩48,579 | ₩48,625 | ₩48,545 | ₩48,592 | +0.03% | 2.2천 |
|---|
| 2026.09.21 | ₩48,572 | ₩48,605 | ₩48,559 | ₩48,605 | +0.07% | 4.7천 |
|---|
| 2026.09.18 | ₩48,572 | ₩48,572 | ₩48,532 | ₩48,557 | -0.03% | 1.6천 |
|---|
| 2026.09.17 | ₩48,572 | ₩48,585 | ₩48,539 | ₩48,539 | -0.07% | 1천 |
|---|
| 2026.09.16 | ₩48,545 | ₩48,545 | ₩48,504 | ₩48,504 | -0.09% | 500 |
|---|
| 2026.09.15 | ₩48,465 | ₩48,465 | ₩48,465 | ₩48,465 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩48,472 | ₩48,485 | ₩48,425 | ₩48,485 | +0.03% | 1.3천 |
|---|
| 2026.09.11 | ₩48,512 | ₩48,559 | ₩48,452 | ₩48,512 | 0.00% | 9.4천 |
|---|
| 2026.09.10 | ₩48,398 | ₩48,418 | ₩48,398 | ₩48,418 | +0.04% | 300 |
|---|
| 2026.09.09 | ₩48,438 | ₩48,472 | ₩48,425 | ₩48,472 | +0.07% | 2.9천 |
|---|
| 2026.09.08 | ₩48,445 | ₩48,478 | ₩48,445 | ₩48,478 | +0.07% | 600 |
|---|
| 2026.09.04 | ₩48,438 | ₩48,492 | ₩48,438 | ₩48,484 | +0.09% | 3천 |
|---|
| 2026.09.03 | ₩48,438 | ₩48,438 | ₩48,412 | ₩48,412 | -0.06% | 800 |
|---|
| 2026.09.02 | ₩48,398 | ₩48,438 | ₩48,372 | ₩48,392 | -0.01% | 6천 |
|---|
| 2026.09.01 | ₩48,318 | ₩48,351 | ₩48,298 | ₩48,351 | +0.07% | 400 |
|---|
| 2026.08.31 | ₩48,358 | ₩48,405 | ₩48,358 | ₩48,405 | +0.10% | 1.2천 |
|---|
| 2026.08.28 | ₩48,345 | ₩48,398 | ₩48,345 | ₩48,398 | +0.11% | 200 |
|---|
| 2026.08.27 | ₩48,333 | ₩48,438 | ₩48,331 | ₩48,378 | +0.09% | 1.6만 |
|---|
| 2026.08.26 | ₩48,331 | ₩48,412 | ₩48,331 | ₩48,338 | +0.01% | 1.1천 |
|---|
| 2026.08.25 | ₩48,278 | ₩48,365 | ₩48,265 | ₩48,318 | +0.08% | 4.2천 |
|---|
| 2026.08.24 | ₩48,278 | ₩48,278 | ₩48,278 | ₩48,278 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩48,218 | ₩48,305 | ₩48,218 | ₩48,305 | +0.18% | 2.2천 |
|---|
| 2026.08.20 | ₩48,258 | ₩48,317 | ₩48,211 | ₩48,238 | -0.04% | 6.6천 |
|---|
| 2026.08.19 | ₩48,305 | ₩48,331 | ₩48,305 | ₩48,331 | +0.06% | 700 |
|---|
| 2026.08.18 | ₩48,198 | ₩48,245 | ₩48,198 | ₩48,245 | +0.10% | 1천 |
|---|
| 2026.08.17 | ₩48,238 | ₩48,305 | ₩48,211 | ₩48,265 | +0.06% | 3.3천 |
|---|
| 2026.08.14 | ₩48,225 | ₩48,338 | ₩48,211 | ₩48,271 | +0.10% | 4.5천 |
|---|
| 2026.08.13 | ₩48,198 | ₩48,258 | ₩48,198 | ₩48,258 | +0.12% | 4.4천 |
|---|
| 2026.08.12 | ₩48,198 | ₩48,238 | ₩48,184 | ₩48,219 | +0.04% | 8.5천 |
|---|
| 2026.08.11 | ₩48,398 | ₩48,398 | ₩48,158 | ₩48,158 | -0.50% | 1.1천 |
|---|
| 2026.08.10 | ₩48,191 | ₩48,225 | ₩48,191 | ₩48,204 | +0.03% | 800 |
|---|
| 2026.08.07 | ₩48,211 | ₩48,211 | ₩48,171 | ₩48,171 | -0.08% | 1천 |
|---|
| 2026.08.06 | ₩48,144 | ₩48,198 | ₩48,138 | ₩48,198 | +0.11% | 2.4천 |
|---|
| 2026.08.05 | ₩48,037 | ₩48,158 | ₩48,037 | ₩48,144 | +0.22% | 1.6천 |
|---|
| 2026.08.04 | ₩48,118 | ₩48,118 | ₩48,078 | ₩48,078 | -0.08% | 5.1천 |
|---|
| 2026.08.03 | ₩47,984 | ₩48,037 | ₩47,984 | ₩48,031 | +0.10% | 7.6천 |
|---|
| 2026.07.31 | ₩47,904 | ₩47,904 | ₩47,897 | ₩47,897 | -0.01% | 500 |
|---|
| 2026.07.30 | ₩47,630 | ₩47,757 | ₩47,630 | ₩47,757 | +0.27% | 200 |
|---|
| 2026.07.29 | ₩47,637 | ₩47,637 | ₩47,476 | ₩47,476 | -0.34% | 2.1천 |
|---|
| 2026.07.28 | ₩47,650 | ₩47,717 | ₩47,650 | ₩47,710 | +0.13% | 1.4천 |
|---|
| 2026.07.27 | ₩47,730 | ₩47,730 | ₩47,623 | ₩47,657 | -0.15% | 800 |
|---|
| 2026.07.24 | ₩47,635 | ₩47,730 | ₩47,590 | ₩47,590 | -0.10% | 1.4천 |
|---|
| 2026.07.23 | ₩47,534 | ₩47,534 | ₩47,534 | ₩47,534 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩47,743 | ₩47,750 | ₩47,743 | ₩47,750 | +0.01% | 500 |
|---|
| 2026.07.21 | ₩47,743 | ₩47,770 | ₩47,699 | ₩47,741 | -0.01% | 3.4천 |
|---|
| 2026.07.20 | ₩47,677 | ₩47,677 | ₩47,613 | ₩47,613 | -0.13% | 500 |
|---|
| 2026.07.17 | ₩47,643 | ₩47,643 | ₩47,590 | ₩47,597 | -0.10% | 1천 |
|---|
| 2026.07.16 | ₩47,770 | ₩47,770 | ₩47,731 | ₩47,731 | -0.08% | 400 |
|---|
| 2026.07.15 | ₩47,718 | ₩47,770 | ₩47,703 | ₩47,770 | +0.11% | 1.5천 |
|---|
| 2026.07.14 | ₩47,743 | ₩47,743 | ₩47,710 | ₩47,710 | -0.07% | 1.5천 |
|---|
| 2026.07.13 | ₩47,650 | ₩47,717 | ₩47,637 | ₩47,643 | -0.01% | 2.5천 |
|---|
| 2026.07.10 | ₩47,650 | ₩47,737 | ₩47,650 | ₩47,737 | +0.18% | 5.9천 |
|---|
| 2026.07.09 | ₩47,570 | ₩47,703 | ₩47,570 | ₩47,650 | +0.17% | 2.4천 |
|---|
| 2026.07.08 | ₩47,476 | ₩47,610 | ₩47,463 | ₩47,559 | +0.17% | 5.7천 |
|---|
| 2026.07.07 | ₩47,516 | ₩47,650 | ₩47,516 | ₩47,590 | +0.15% | 2.7천 |
|---|
| 2026.07.06 | ₩47,623 | ₩47,637 | ₩47,570 | ₩47,637 | +0.03% | 2.3천 |
|---|
| 2026.07.02 | ₩47,490 | ₩47,570 | ₩47,487 | ₩47,487 | -0.01% | 1.2천 |
|---|
| 2026.07.01 | ₩47,483 | ₩47,503 | ₩47,483 | ₩47,503 | +0.04% | 700 |
|---|
| 2026.06.30 | ₩47,476 | ₩47,476 | ₩47,450 | ₩47,470 | -0.01% | 1.3천 |
|---|
| 2026.06.29 | ₩47,323 | ₩47,369 | ₩47,196 | ₩47,349 | +0.06% | 3.1천 |
|---|
| 2026.06.26 | ₩47,035 | ₩47,189 | ₩47,035 | ₩47,189 | +0.33% | 2천 |
|---|
| 2026.06.25 | ₩47,236 | ₩47,276 | ₩47,129 | ₩47,160 | -0.16% | 2.7천 |
|---|
| 2026.06.24 | ₩47,202 | ₩47,253 | ₩47,136 | ₩47,136 | -0.14% | 2.1만 |
|---|
| 2026.06.23 | ₩47,156 | ₩47,156 | ₩47,156 | ₩47,156 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩47,476 | ₩47,476 | ₩47,304 | ₩47,356 | -0.25% | 500 |
|---|
| 2026.06.18 | ₩47,262 | ₩47,409 | ₩47,262 | ₩47,303 | +0.08% | 2.4천 |
|---|
| 2026.06.17 | ₩47,356 | ₩47,409 | ₩47,194 | ₩47,194 | -0.34% | 6.4천 |
|---|
| 2026.06.16 | ₩47,396 | ₩47,409 | ₩47,303 | ₩47,303 | -0.20% | 1.9천 |
|---|
| 2026.06.15 | ₩47,383 | ₩47,435 | ₩47,343 | ₩47,412 | +0.06% | 2.5천 |
|---|
| 2026.06.12 | ₩47,075 | ₩47,209 | ₩47,075 | ₩47,156 | +0.17% | 1.1만 |
|---|
| 2026.06.11 | ₩46,781 | ₩47,062 | ₩46,781 | ₩47,062 | +0.60% | 800 |
|---|
| 2026.06.10 | ₩47,018 | ₩47,018 | ₩46,799 | ₩46,799 | -0.47% | 2천 |
|---|
| 2026.06.09 | ₩47,015 | ₩47,075 | ₩46,835 | ₩47,007 | -0.02% | 1.1천 |
|---|
| 2026.06.08 | ₩47,089 | ₩47,142 | ₩47,062 | ₩47,082 | -0.01% | 2.5천 |
|---|
| 2026.06.05 | ₩47,102 | ₩47,102 | ₩46,928 | ₩46,989 | -0.24% | 1.8천 |
|---|
| 2026.06.04 | ₩47,332 | ₩47,332 | ₩47,332 | ₩47,332 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩47,196 | ₩47,256 | ₩47,196 | ₩47,256 | +0.13% | 400 |
|---|
| 2026.06.02 | ₩47,169 | ₩47,356 | ₩47,169 | ₩47,303 | +0.28% | 4.5천 |
|---|
| 2026.06.01 | ₩47,222 | ₩47,329 | ₩47,222 | ₩47,309 | +0.18% | 1.2천 |
|---|
| 2026.05.29 | ₩47,329 | ₩47,343 | ₩47,282 | ₩47,282 | -0.10% | 2.4천 |
|---|
| 2026.05.28 | ₩47,115 | ₩47,249 | ₩47,109 | ₩47,242 | +0.27% | 1.4천 |
|---|
| 2026.05.27 | ₩47,102 | ₩47,209 | ₩47,075 | ₩47,122 | +0.04% | 1.3천 |
|---|
| 2026.05.26 | ₩47,089 | ₩47,182 | ₩47,089 | ₩47,136 | +0.10% | 500 |
|---|
| 2026.05.22 | ₩47,014 | ₩47,014 | ₩47,014 | ₩47,014 | 0.00% | 400 |
|---|
| 2026.05.21 | ₩46,875 | ₩47,009 | ₩46,848 | ₩47,009 | +0.29% | 700 |
|---|
| 2026.05.20 | ₩46,915 | ₩46,942 | ₩46,875 | ₩46,935 | +0.04% | 2.9천 |
|---|
| 2026.05.19 | ₩46,795 | ₩46,888 | ₩46,755 | ₩46,808 | +0.03% | 500 |
|---|
| 2026.05.18 | ₩46,882 | ₩46,942 | ₩46,848 | ₩46,882 | 0.00% | 1.2천 |
|---|
| 2026.05.15 | ₩46,822 | ₩46,855 | ₩46,795 | ₩46,835 | +0.03% | 900 |
|---|
| 2026.05.14 | ₩46,795 | ₩46,948 | ₩46,795 | ₩46,948 | +0.33% | 4.4천 |
|---|
| 2026.05.13 | ₩46,772 | ₩46,862 | ₩46,768 | ₩46,862 | +0.19% | 700 |
|---|
| 2026.05.12 | ₩46,675 | ₩46,795 | ₩46,648 | ₩46,795 | +0.26% | 700 |
|---|
| 2026.05.11 | ₩46,795 | ₩46,822 | ₩46,780 | ₩46,780 | -0.03% | 1천 |
|---|
| 2026.05.08 | ₩46,763 | ₩46,763 | ₩46,756 | ₩46,756 | -0.01% | 500 |
|---|
| 2026.05.07 | ₩46,808 | ₩46,808 | ₩46,648 | ₩46,669 | -0.30% | 3천 |
|---|
| 2026.05.06 | ₩46,675 | ₩46,735 | ₩46,675 | ₩46,735 | +0.13% | 1.1천 |
|---|
| 2026.05.05 | ₩46,474 | ₩46,541 | ₩46,474 | ₩46,541 | +0.14% | 1천 |
|---|
| 2026.05.04 | ₩46,501 | ₩46,501 | ₩46,287 | ₩46,381 | -0.26% | 2.9만 |
|---|
| 2026.05.01 | ₩46,554 | ₩46,554 | ₩46,474 | ₩46,510 | -0.09% | 1.6천 |
|---|
| 2026.04.30 | ₩46,220 | ₩46,514 | ₩46,220 | ₩46,454 | +0.51% | 5.7천 |
|---|
| 2026.04.29 | ₩46,234 | ₩46,234 | ₩46,153 | ₩46,214 | -0.04% | 1.4천 |
|---|
| 2026.04.28 | ₩46,167 | ₩46,247 | ₩46,153 | ₩46,247 | +0.17% | 1.2천 |
|---|
| 2026.04.27 | ₩46,180 | ₩46,287 | ₩46,180 | ₩46,287 | +0.23% | 2.6천 |
|---|
| 2026.04.24 | ₩46,167 | ₩46,255 | ₩46,167 | ₩46,247 | +0.17% | 5.1천 |
|---|
| 2026.04.23 | ₩46,100 | ₩46,127 | ₩46,061 | ₩46,061 | -0.08% | 900 |
|---|
| 2026.04.22 | ₩46,113 | ₩46,205 | ₩46,087 | ₩46,155 | +0.09% | 2.2천 |
|---|
| 2026.04.21 | ₩46,127 | ₩46,127 | ₩45,981 | ₩45,981 | -0.32% | 300 |
|---|
| 2026.04.20 | ₩46,020 | ₩46,107 | ₩46,020 | ₩46,107 | +0.19% | 300 |
|---|
| 2026.04.17 | ₩46,100 | ₩46,180 | ₩46,100 | ₩46,180 | +0.17% | 2.3천 |
|---|
| 2026.04.16 | ₩45,833 | ₩45,961 | ₩45,833 | ₩45,961 | +0.28% | 200 |
|---|
| 2026.04.15 | ₩45,793 | ₩45,992 | ₩45,753 | ₩45,913 | +0.26% | 2.6천 |
|---|
| 2026.04.14 | ₩45,686 | ₩45,774 | ₩45,686 | ₩45,774 | +0.19% | 1.7천 |
|---|
| 2026.04.13 | ₩45,218 | ₩45,539 | ₩45,205 | ₩45,539 | +0.71% | 3.1천 |
|---|
| 2026.04.10 | ₩45,312 | ₩45,338 | ₩45,218 | ₩45,281 | -0.07% | 7.2천 |
|---|
| 2026.04.09 | ₩45,111 | ₩45,312 | ₩45,031 | ₩45,309 | +0.44% | 5.5천 |
|---|
| 2026.04.08 | ₩45,018 | ₩45,151 | ₩45,018 | ₩45,094 | +0.17% | 700 |
|---|
| 2026.04.07 | ₩44,056 | ₩44,403 | ₩44,029 | ₩44,366 | +0.70% | 7.8만 |
|---|
| 2026.04.06 | ₩44,296 | ₩44,443 | ₩44,283 | ₩44,371 | +0.17% | 3.6천 |
|---|
| 2026.04.02 | ₩43,668 | ₩44,256 | ₩43,668 | ₩44,237 | +1.30% | 1.6만 |
|---|
| 2026.04.01 | ₩44,056 | ₩44,263 | ₩44,056 | ₩44,198 | +0.32% | 3.2천 |
|---|
| 2026.03.31 | ₩43,494 | ₩43,945 | ₩43,494 | ₩43,945 | +1.04% | 1.6천 |
|---|
| 2026.03.30 | ₩43,267 | ₩43,280 | ₩42,933 | ₩43,068 | -0.46% | 1.9천 |
|---|
| 2026.03.27 | ₩43,334 | ₩43,454 | ₩43,068 | ₩43,151 | -0.42% | 3.5천 |
|---|
| 2026.03.26 | ₩43,815 | ₩43,922 | ₩43,651 | ₩43,651 | -0.38% | 700 |
|---|
| 2026.03.25 | ₩44,216 | ₩44,268 | ₩44,149 | ₩44,193 | -0.05% | 1.5천 |
|---|
| 2026.03.24 | ₩43,895 | ₩44,162 | ₩43,895 | ₩43,987 | +0.21% | 3.8천 |
|---|
| 2026.03.23 | ₩44,243 | ₩44,363 | ₩44,109 | ₩44,157 | -0.19% | 3천 |
|---|
| 2026.03.20 | ₩43,882 | ₩44,029 | ₩43,668 | ₩43,751 | -0.30% | 1.3만 |
|---|
| 2026.03.19 | ₩43,895 | ₩44,197 | ₩43,895 | ₩44,197 | +0.69% | 1.3만 |
|---|
| 2026.03.18 | ₩44,376 | ₩44,451 | ₩44,253 | ₩44,253 | -0.28% | 1.1천 |
|---|
| 2026.03.17 | ₩44,690 | ₩44,690 | ₩44,603 | ₩44,645 | -0.10% | 2.4천 |
|---|
| 2026.03.16 | ₩44,550 | ₩44,590 | ₩44,470 | ₩44,527 | -0.05% | 600 |
|---|
| 2026.03.13 | ₩44,617 | ₩44,617 | ₩44,184 | ₩44,184 | -0.97% | 3.5천 |
|---|
| 2026.03.12 | ₩44,456 | ₩44,456 | ₩44,296 | ₩44,416 | -0.09% | 3.4천 |
|---|
| 2026.03.11 | ₩44,724 | ₩44,757 | ₩44,630 | ₩44,757 | +0.07% | 2.2천 |
|---|
| 2026.03.10 | ₩44,724 | ₩45,044 | ₩44,724 | ₩44,749 | +0.06% | 2.2천 |
|---|
| 2026.03.09 | ₩44,176 | ₩44,810 | ₩44,176 | ₩44,810 | +1.44% | 9천 |
|---|
| 2026.03.06 | ₩44,510 | ₩44,714 | ₩44,510 | ₩44,554 | +0.10% | 1.2천 |
|---|
| 2026.03.05 | ₩44,964 | ₩44,964 | ₩44,712 | ₩44,912 | -0.12% | 2.1천 |
|---|
| 2026.03.04 | ₩44,991 | ₩45,165 | ₩44,991 | ₩45,128 | +0.31% | 7.6천 |
|---|
| 2026.03.03 | ₩44,510 | ₩44,951 | ₩44,443 | ₩44,896 | +0.87% | 4.5천 |
|---|
| 2026.03.02 | ₩44,924 | ₩45,137 | ₩44,924 | ₩45,084 | +0.36% | 1.8만 |
|---|
| 2026.02.27 | ₩44,924 | ₩45,114 | ₩44,924 | ₩45,114 | +0.42% | 1.2만 |
|---|
| 2026.02.26 | ₩45,445 | ₩45,445 | ₩45,084 | ₩45,225 | -0.49% | 1.6천 |
|---|
| 2026.02.25 | ₩45,223 | ₩45,332 | ₩45,178 | ₩45,332 | +0.24% | 3.4천 |
|---|
| 2026.02.24 | ₩44,897 | ₩45,135 | ₩44,897 | ₩45,135 | +0.53% | 1.1만 |
|---|
| 2026.02.23 | ₩44,964 | ₩44,964 | ₩44,845 | ₩44,872 | -0.21% | 1.4만 |
|---|
| 2026.02.20 | ₩45,058 | ₩45,198 | ₩45,018 | ₩45,169 | +0.25% | 6.3천 |
|---|
| 2026.02.19 | ₩44,951 | ₩44,992 | ₩44,871 | ₩44,992 | +0.09% | 9.6천 |
|---|
| 2026.02.18 | ₩45,084 | ₩45,218 | ₩44,978 | ₩45,058 | -0.06% | 7.2천 |
|---|
| 2026.02.17 | ₩44,724 | ₩45,010 | ₩44,724 | ₩44,944 | +0.49% | 2.1천 |
|---|
| 2026.02.13 | ₩44,875 | ₩45,044 | ₩44,817 | ₩44,868 | -0.01% | 1.1만 |
|---|
| 2026.02.12 | ₩45,151 | ₩45,205 | ₩44,873 | ₩44,873 | -0.62% | 2.6천 |
|---|
| 2026.02.11 | ₩45,178 | ₩45,238 | ₩45,178 | ₩45,225 | +0.10% | 2.8천 |
|---|
| 2026.02.10 | ₩45,285 | ₩45,318 | ₩45,191 | ₩45,238 | -0.10% | 6.5천 |
|---|
| 2026.02.09 | ₩45,071 | ₩45,301 | ₩45,071 | ₩45,301 | +0.51% | 2.4천 |
|---|
| 2026.02.06 | ₩45,024 | ₩45,165 | ₩44,991 | ₩45,111 | +0.19% | 1.4천 |
|---|
| 2026.02.05 | ₩44,724 | ₩44,782 | ₩44,674 | ₩44,674 | -0.11% | 1.4천 |
|---|
| 2026.02.04 | ₩45,031 | ₩45,116 | ₩44,857 | ₩44,999 | -0.07% | 1.1천 |
|---|
| 2026.02.03 | ₩45,352 | ₩45,358 | ₩44,911 | ₩45,031 | -0.71% | 2.5만 |
|---|
| 2026.02.02 | ₩45,185 | ₩45,282 | ₩45,151 | ₩45,282 | +0.22% | 3천 |
|---|
| 2026.01.30 | ₩45,231 | ₩45,231 | ₩45,011 | ₩45,124 | -0.24% | 2.9천 |
|---|
| 2026.01.29 | ₩45,171 | ₩45,229 | ₩44,951 | ₩45,229 | +0.13% | 800 |
|---|
| 2026.01.28 | ₩45,271 | ₩45,275 | ₩45,165 | ₩45,275 | +0.01% | 3.2천 |
|---|
| 2026.01.27 | ₩45,231 | ₩45,285 | ₩45,191 | ₩45,285 | +0.12% | 600 |
|---|
| 2026.01.26 | ₩45,124 | ₩45,298 | ₩45,124 | ₩45,211 | +0.19% | 4.6천 |
|---|
| 2026.01.23 | ₩45,111 | ₩45,112 | ₩45,051 | ₩45,112 | +0.00% | 2.8천 |
|---|
| 2026.01.22 | ₩45,058 | ₩45,092 | ₩45,018 | ₩45,092 | +0.08% | 4.8천 |
|---|
| 2026.01.21 | ₩44,831 | ₩44,967 | ₩44,784 | ₩44,967 | +0.30% | 3.7천 |
|---|
| 2026.01.20 | ₩44,737 | ₩44,871 | ₩44,591 | ₩44,661 | -0.17% | 4.3천 |
|---|
| 2026.01.16 | ₩45,165 | ₩45,245 | ₩45,165 | ₩45,165 | 0.00% | 500 |
|---|
| 2026.01.15 | ₩45,213 | ₩45,213 | ₩45,126 | ₩45,126 | -0.19% | 700 |
|---|
| 2026.01.14 | ₩45,044 | ₩45,068 | ₩44,857 | ₩45,068 | +0.05% | 3.4만 |
|---|
| 2026.01.13 | ₩45,218 | ₩45,218 | ₩45,091 | ₩45,149 | -0.15% | 7.9천 |
|---|
| 2026.01.12 | ₩45,191 | ₩45,225 | ₩45,191 | ₩45,225 | +0.07% | 1.1천 |
|---|
| 2026.01.09 | ₩45,122 | ₩45,245 | ₩45,098 | ₩45,179 | +0.13% | 2.4천 |
|---|
| 2026.01.08 | ₩44,964 | ₩45,111 | ₩44,897 | ₩45,031 | +0.15% | 4.1천 |
|---|
| 2026.01.07 | ₩45,071 | ₩45,165 | ₩45,018 | ₩45,018 | -0.12% | 3.9만 |
|---|
| 2026.01.06 | ₩44,951 | ₩45,091 | ₩44,951 | ₩45,091 | +0.31% | 1.3만 |
|---|
| 2026.01.05 | ₩44,844 | ₩45,018 | ₩44,844 | ₩44,963 | +0.27% | 32.2만 |
|---|
| 2026.01.02 | ₩44,845 | ₩44,911 | ₩44,724 | ₩44,832 | -0.03% | 17.8만 |
|---|
| 2025.12.31 | ₩44,817 | ₩44,937 | ₩44,817 | ₩44,837 | +0.04% | 4천 |
|---|
| 2025.12.30 | ₩44,897 | ₩44,964 | ₩44,859 | ₩44,949 | +0.12% | 3.7천 |
|---|
| 2025.12.29 | ₩44,988 | ₩44,988 | ₩44,907 | ₩44,924 | -0.14% | 1.5천 |
|---|
| 2025.12.26 | ₩45,018 | ₩45,018 | ₩44,925 | ₩44,998 | -0.04% | 8.9천 |
|---|
| 2025.12.24 | ₩44,857 | ₩45,006 | ₩44,857 | ₩44,971 | +0.25% | 2.5천 |
|---|
| 2025.12.23 | ₩44,937 | ₩44,991 | ₩44,885 | ₩44,928 | -0.02% | 2.8천 |
|---|
| 2025.12.22 | ₩44,857 | ₩44,857 | ₩44,817 | ₩44,817 | -0.09% | 400 |
|---|
| 2025.12.19 | ₩44,416 | ₩44,737 | ₩44,416 | ₩44,737 | +0.72% | 6.5천 |
|---|
| 2025.12.18 | ₩44,483 | ₩44,550 | ₩44,430 | ₩44,468 | -0.03% | 2.9천 |
|---|
| 2025.12.17 | ₩44,456 | ₩44,523 | ₩44,276 | ₩44,276 | -0.41% | 2.3천 |
|---|
| 2025.12.16 | ₩44,510 | ₩44,547 | ₩44,363 | ₩44,541 | +0.07% | 6.3천 |
|---|
| 2025.12.15 | ₩44,630 | ₩44,643 | ₩44,483 | ₩44,537 | -0.21% | 3.9천 |
|---|
| 2025.12.12 | ₩44,643 | ₩44,670 | ₩44,523 | ₩44,583 | -0.13% | 6.4천 |
|---|
| 2025.12.11 | ₩44,630 | ₩44,790 | ₩44,617 | ₩44,752 | +0.27% | 3.8천 |
|---|
| 2025.12.10 | ₩44,537 | ₩44,730 | ₩44,496 | ₩44,670 | +0.30% | 1.6천 |
|---|
| 2025.12.09 | ₩44,577 | ₩44,617 | ₩44,456 | ₩44,494 | -0.19% | 2.9천 |
|---|
| 2025.12.08 | ₩44,603 | ₩44,603 | ₩44,478 | ₩44,478 | -0.28% | 4천 |
|---|
| 2025.12.05 | ₩44,625 | ₩44,684 | ₩44,510 | ₩44,630 | +0.01% | 5.3천 |
|---|
| 2025.12.04 | ₩44,510 | ₩44,550 | ₩44,443 | ₩44,510 | 0.00% | 3.8천 |
|---|
| 2025.12.03 | ₩44,403 | ₩44,563 | ₩44,363 | ₩44,496 | +0.21% | 3.5천 |
|---|
| 2025.12.02 | ₩44,523 | ₩44,523 | ₩44,376 | ₩44,446 | -0.17% | 7.3천 |
|---|
| 2025.12.01 | ₩44,323 | ₩44,496 | ₩44,323 | ₩44,403 | +0.18% | 8.6천 |
|---|
| 2025.11.28 | ₩44,403 | ₩44,456 | ₩44,403 | ₩44,412 | +0.02% | 3.6천 |
|---|
| 2025.11.26 | ₩44,216 | ₩44,390 | ₩44,202 | ₩44,390 | +0.39% | 9.6천 |
|---|
| 2025.11.25 | ₩43,815 | ₩44,229 | ₩43,815 | ₩44,200 | +0.88% | 5.4천 |
|---|
| 2025.11.24 | ₩43,756 | ₩43,962 | ₩43,756 | ₩43,933 | +0.40% | 6.5천 |
|---|
| 2025.11.21 | ₩43,294 | ₩43,615 | ₩43,194 | ₩43,473 | +0.41% | 5천 |
|---|
| 2025.11.20 | ₩44,149 | ₩44,149 | ₩43,274 | ₩43,274 | -1.98% | 9.6천 |
|---|
| 2025.11.19 | ₩43,655 | ₩43,700 | ₩43,528 | ₩43,661 | +0.02% | 5.1천 |
|---|
| 2025.11.18 | ₩43,521 | ₩43,655 | ₩43,347 | ₩43,592 | +0.16% | 1.7천 |
|---|
| 2025.11.17 | ₩43,895 | ₩44,002 | ₩43,633 | ₩43,748 | -0.33% | 7.1천 |
|---|
| 2025.11.14 | ₩43,828 | ₩44,029 | ₩43,828 | ₩43,949 | +0.27% | 7.4천 |
|---|
| 2025.11.13 | ₩44,229 | ₩44,229 | ₩43,895 | ₩43,923 | -0.69% | 9.6천 |
|---|
| 2025.11.12 | ₩44,403 | ₩44,430 | ₩44,245 | ₩44,319 | -0.19% | 6.5천 |
|---|
| 2025.11.11 | ₩44,296 | ₩44,349 | ₩44,176 | ₩44,307 | +0.02% | 2만 |
|---|
| 2025.11.10 | ₩44,229 | ₩44,336 | ₩44,082 | ₩44,296 | +0.15% | 8.1천 |
|---|
| 2025.11.07 | ₩43,802 | ₩43,922 | ₩43,590 | ₩43,922 | +0.27% | 2.3만 |
|---|
| 2025.11.06 | ₩44,216 | ₩44,216 | ₩43,868 | ₩43,942 | -0.62% | 1만 |
|---|
| 2025.11.05 | ₩44,149 | ₩44,269 | ₩44,002 | ₩44,136 | -0.03% | 4.8천 |
|---|
| 2025.11.04 | ₩44,077 | ₩44,189 | ₩43,994 | ₩44,010 | -0.15% | 5.9천 |
|---|
| 2025.11.03 | ₩44,296 | ₩44,336 | ₩44,122 | ₩44,243 | -0.12% | 1.4만 |
|---|
| 2025.10.31 | ₩44,283 | ₩44,336 | ₩44,165 | ₩44,233 | -0.11% | 7.9천 |
|---|
| 2025.10.30 | ₩44,363 | ₩44,376 | ₩44,189 | ₩44,189 | -0.39% | 3만 |
|---|
| 2025.10.29 | ₩44,443 | ₩44,510 | ₩44,356 | ₩44,430 | -0.03% | 1.7만 |
|---|
| 2025.10.28 | ₩44,496 | ₩44,523 | ₩44,390 | ₩44,430 | -0.15% | 8.1천 |
|---|
| 2025.10.27 | ₩44,470 | ₩44,470 | ₩44,384 | ₩44,436 | -0.08% | 7.7천 |
|---|
| 2025.10.24 | ₩44,229 | ₩44,309 | ₩44,229 | ₩44,289 | +0.14% | 9.8천 |
|---|
| 2025.10.23 | ₩43,947 | ₩44,122 | ₩43,947 | ₩44,056 | +0.25% | 1.1만 |
|---|
| 2025.10.22 | ₩44,035 | ₩44,035 | ₩43,803 | ₩43,895 | -0.32% | 5천 |
|---|
| 2025.10.21 | ₩44,042 | ₩44,136 | ₩43,962 | ₩44,077 | +0.08% | 3.2만 |
|---|
| 2025.10.20 | ₩43,969 | ₩44,035 | ₩43,951 | ₩43,975 | +0.02% | 1.4만 |
|---|
| 2025.10.17 | ₩43,548 | ₩43,788 | ₩43,454 | ₩43,735 | +0.43% | 8.8천 |
|---|
| 2025.10.16 | ₩43,807 | ₩43,807 | ₩43,448 | ₩43,528 | -0.64% | 6.2천 |
|---|
| 2025.10.15 | ₩43,870 | ₩43,870 | ₩43,616 | ₩43,675 | -0.44% | 2.7천 |
|---|
| 2025.10.14 | ₩43,574 | ₩43,762 | ₩43,574 | ₩43,619 | +0.10% | 3.1천 |
|---|
| 2025.10.13 | ₩43,668 | ₩43,762 | ₩43,574 | ₩43,687 | +0.04% | 1.3만 |
|---|
| 2025.10.10 | ₩44,136 | ₩44,136 | ₩43,280 | ₩43,361 | -1.76% | 8.6천 |
|---|