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 | ₩49,071 | ₩49,182 | ₩49,068 | ₩49,182 | +0.23% | 5.4천 |
| 2026.10.08 | ₩49,108 | ₩49,108 | ₩49,011 | ₩49,011 | -0.20% | 8.2천 |
| 2026.10.07 | ₩49,082 | ₩49,083 | ₩49,041 | ₩49,041 | -0.08% | 3.3천 |
| 2026.10.06 | ₩49,135 | ₩49,255 | ₩49,082 | ₩49,108 | -0.05% | 2.9천 |
| 2026.10.05 | ₩48,881 | ₩48,988 | ₩48,881 | ₩48,988 | +0.22% | 3.5천 |
| 2026.10.02 | ₩48,828 | ₩48,881 | ₩48,801 | ₩48,881 | +0.11% | 6.4천 |
| 2026.10.01 | ₩48,707 | ₩48,707 | ₩48,480 | ₩48,614 | -0.19% | 16만 |
| 2026.09.30 | ₩48,627 | ₩48,694 | ₩48,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,647 |
| +0.04% |
| 2.3만 |
| 2026.09.29 | ₩48,654 | ₩48,667 | ₩48,627 | ₩48,627 | -0.05% | 1.8만 |
|---|
| 2026.09.28 | ₩48,621 | ₩48,641 | ₩48,621 | ₩48,627 | +0.01% | 1.1천 |
|---|
| 2026.09.25 | ₩48,621 | ₩48,667 | ₩48,587 | ₩48,641 | +0.04% | 2.4천 |
|---|
| 2026.09.24 | ₩48,607 | ₩48,643 | ₩48,587 | ₩48,587 | -0.04% | 2.1천 |
|---|
| 2026.09.23 | ₩48,574 | ₩48,627 | ₩48,547 | ₩48,594 | +0.04% | 1.6천 |
|---|
| 2026.09.22 | ₩48,580 | ₩48,627 | ₩48,547 | ₩48,594 | +0.03% | 2.2천 |
|---|
| 2026.09.21 | ₩48,574 | ₩48,607 | ₩48,560 | ₩48,607 | +0.07% | 4.7천 |
|---|
| 2026.09.18 | ₩48,574 | ₩48,574 | ₩48,534 | ₩48,559 | -0.03% | 1.6천 |
|---|
| 2026.09.17 | ₩48,574 | ₩48,587 | ₩48,540 | ₩48,540 | -0.07% | 1천 |
|---|
| 2026.09.16 | ₩48,547 | ₩48,547 | ₩48,506 | ₩48,506 | -0.09% | 500 |
|---|
| 2026.09.15 | ₩48,467 | ₩48,467 | ₩48,467 | ₩48,467 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩48,474 | ₩48,487 | ₩48,427 | ₩48,487 | +0.03% | 1.3천 |
|---|
| 2026.09.11 | ₩48,514 | ₩48,560 | ₩48,454 | ₩48,514 | 0.00% | 9.4천 |
|---|
| 2026.09.10 | ₩48,400 | ₩48,420 | ₩48,400 | ₩48,420 | +0.04% | 300 |
|---|
| 2026.09.09 | ₩48,440 | ₩48,474 | ₩48,427 | ₩48,474 | +0.07% | 2.9천 |
|---|
| 2026.09.08 | ₩48,447 | ₩48,480 | ₩48,447 | ₩48,480 | +0.07% | 600 |
|---|
| 2026.09.04 | ₩48,440 | ₩48,494 | ₩48,440 | ₩48,486 | +0.09% | 3천 |
|---|
| 2026.09.03 | ₩48,440 | ₩48,440 | ₩48,413 | ₩48,413 | -0.06% | 800 |
|---|
| 2026.09.02 | ₩48,400 | ₩48,440 | ₩48,373 | ₩48,393 | -0.01% | 6천 |
|---|
| 2026.09.01 | ₩48,320 | ₩48,353 | ₩48,300 | ₩48,353 | +0.07% | 400 |
|---|
| 2026.08.31 | ₩48,360 | ₩48,407 | ₩48,360 | ₩48,407 | +0.10% | 1.2천 |
|---|
| 2026.08.28 | ₩48,347 | ₩48,400 | ₩48,347 | ₩48,400 | +0.11% | 200 |
|---|
| 2026.08.27 | ₩48,335 | ₩48,440 | ₩48,333 | ₩48,380 | +0.09% | 1.6만 |
|---|
| 2026.08.26 | ₩48,333 | ₩48,413 | ₩48,333 | ₩48,340 | +0.01% | 1.1천 |
|---|
| 2026.08.25 | ₩48,280 | ₩48,367 | ₩48,266 | ₩48,320 | +0.08% | 4.2천 |
|---|
| 2026.08.24 | ₩48,280 | ₩48,280 | ₩48,280 | ₩48,280 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩48,220 | ₩48,307 | ₩48,220 | ₩48,307 | +0.18% | 2.2천 |
|---|
| 2026.08.20 | ₩48,260 | ₩48,319 | ₩48,213 | ₩48,240 | -0.04% | 6.6천 |
|---|
| 2026.08.19 | ₩48,307 | ₩48,333 | ₩48,307 | ₩48,333 | +0.06% | 700 |
|---|
| 2026.08.18 | ₩48,200 | ₩48,246 | ₩48,200 | ₩48,246 | +0.10% | 1천 |
|---|
| 2026.08.17 | ₩48,240 | ₩48,307 | ₩48,213 | ₩48,266 | +0.06% | 3.3천 |
|---|
| 2026.08.14 | ₩48,226 | ₩48,340 | ₩48,213 | ₩48,273 | +0.10% | 4.5천 |
|---|
| 2026.08.13 | ₩48,200 | ₩48,260 | ₩48,200 | ₩48,260 | +0.12% | 4.4천 |
|---|
| 2026.08.12 | ₩48,200 | ₩48,240 | ₩48,186 | ₩48,221 | +0.04% | 8.5천 |
|---|
| 2026.08.11 | ₩48,400 | ₩48,400 | ₩48,160 | ₩48,160 | -0.50% | 1.1천 |
|---|
| 2026.08.10 | ₩48,193 | ₩48,226 | ₩48,193 | ₩48,206 | +0.03% | 800 |
|---|
| 2026.08.07 | ₩48,213 | ₩48,213 | ₩48,173 | ₩48,173 | -0.08% | 1천 |
|---|
| 2026.08.06 | ₩48,146 | ₩48,200 | ₩48,139 | ₩48,200 | +0.11% | 2.4천 |
|---|
| 2026.08.05 | ₩48,039 | ₩48,160 | ₩48,039 | ₩48,146 | +0.22% | 1.6천 |
|---|
| 2026.08.04 | ₩48,119 | ₩48,119 | ₩48,079 | ₩48,079 | -0.08% | 5.1천 |
|---|
| 2026.08.03 | ₩47,986 | ₩48,039 | ₩47,986 | ₩48,033 | +0.10% | 7.6천 |
|---|
| 2026.07.31 | ₩47,906 | ₩47,906 | ₩47,899 | ₩47,899 | -0.01% | 500 |
|---|
| 2026.07.30 | ₩47,632 | ₩47,759 | ₩47,632 | ₩47,759 | +0.27% | 200 |
|---|
| 2026.07.29 | ₩47,638 | ₩47,638 | ₩47,478 | ₩47,478 | -0.34% | 2.1천 |
|---|
| 2026.07.28 | ₩47,652 | ₩47,719 | ₩47,652 | ₩47,712 | +0.13% | 1.4천 |
|---|
| 2026.07.27 | ₩47,732 | ₩47,732 | ₩47,625 | ₩47,658 | -0.15% | 800 |
|---|
| 2026.07.24 | ₩47,637 | ₩47,732 | ₩47,592 | ₩47,592 | -0.10% | 1.4천 |
|---|
| 2026.07.23 | ₩47,535 | ₩47,535 | ₩47,535 | ₩47,535 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩47,745 | ₩47,752 | ₩47,745 | ₩47,752 | +0.01% | 500 |
|---|
| 2026.07.21 | ₩47,745 | ₩47,772 | ₩47,701 | ₩47,743 | -0.01% | 3.4천 |
|---|
| 2026.07.20 | ₩47,678 | ₩47,678 | ₩47,614 | ₩47,614 | -0.13% | 500 |
|---|
| 2026.07.17 | ₩47,645 | ₩47,645 | ₩47,592 | ₩47,598 | -0.10% | 1천 |
|---|
| 2026.07.16 | ₩47,772 | ₩47,772 | ₩47,733 | ₩47,733 | -0.08% | 400 |
|---|
| 2026.07.15 | ₩47,720 | ₩47,772 | ₩47,705 | ₩47,772 | +0.11% | 1.5천 |
|---|
| 2026.07.14 | ₩47,745 | ₩47,745 | ₩47,712 | ₩47,712 | -0.07% | 1.5천 |
|---|
| 2026.07.13 | ₩47,652 | ₩47,719 | ₩47,638 | ₩47,645 | -0.01% | 2.5천 |
|---|
| 2026.07.10 | ₩47,652 | ₩47,739 | ₩47,652 | ₩47,739 | +0.18% | 5.9천 |
|---|
| 2026.07.09 | ₩47,572 | ₩47,705 | ₩47,572 | ₩47,652 | +0.17% | 2.4천 |
|---|
| 2026.07.08 | ₩47,478 | ₩47,612 | ₩47,465 | ₩47,561 | +0.17% | 5.7천 |
|---|
| 2026.07.07 | ₩47,518 | ₩47,652 | ₩47,518 | ₩47,592 | +0.15% | 2.7천 |
|---|
| 2026.07.06 | ₩47,625 | ₩47,638 | ₩47,572 | ₩47,638 | +0.03% | 2.3천 |
|---|
| 2026.07.02 | ₩47,491 | ₩47,572 | ₩47,489 | ₩47,489 | -0.01% | 1.2천 |
|---|
| 2026.07.01 | ₩47,485 | ₩47,505 | ₩47,485 | ₩47,505 | +0.04% | 700 |
|---|
| 2026.06.30 | ₩47,478 | ₩47,478 | ₩47,451 | ₩47,471 | -0.01% | 1.3천 |
|---|
| 2026.06.29 | ₩47,324 | ₩47,371 | ₩47,197 | ₩47,351 | +0.06% | 3.1천 |
|---|
| 2026.06.26 | ₩47,037 | ₩47,191 | ₩47,037 | ₩47,191 | +0.33% | 2천 |
|---|
| 2026.06.25 | ₩47,237 | ₩47,278 | ₩47,131 | ₩47,161 | -0.16% | 2.7천 |
|---|
| 2026.06.24 | ₩47,204 | ₩47,255 | ₩47,137 | ₩47,137 | -0.14% | 2.1만 |
|---|
| 2026.06.23 | ₩47,157 | ₩47,157 | ₩47,157 | ₩47,157 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩47,478 | ₩47,478 | ₩47,306 | ₩47,358 | -0.25% | 500 |
|---|
| 2026.06.18 | ₩47,264 | ₩47,411 | ₩47,264 | ₩47,304 | +0.08% | 2.4천 |
|---|
| 2026.06.17 | ₩47,358 | ₩47,411 | ₩47,196 | ₩47,196 | -0.34% | 6.4천 |
|---|
| 2026.06.16 | ₩47,398 | ₩47,411 | ₩47,304 | ₩47,304 | -0.20% | 1.9천 |
|---|
| 2026.06.15 | ₩47,384 | ₩47,437 | ₩47,344 | ₩47,414 | +0.06% | 2.5천 |
|---|
| 2026.06.12 | ₩47,077 | ₩47,211 | ₩47,077 | ₩47,157 | +0.17% | 1.1만 |
|---|
| 2026.06.11 | ₩46,783 | ₩47,064 | ₩46,783 | ₩47,064 | +0.60% | 800 |
|---|
| 2026.06.10 | ₩47,020 | ₩47,020 | ₩46,801 | ₩46,801 | -0.47% | 2천 |
|---|
| 2026.06.09 | ₩47,017 | ₩47,077 | ₩46,837 | ₩47,009 | -0.02% | 1.1천 |
|---|
| 2026.06.08 | ₩47,091 | ₩47,144 | ₩47,064 | ₩47,084 | -0.01% | 2.5천 |
|---|
| 2026.06.05 | ₩47,104 | ₩47,104 | ₩46,930 | ₩46,990 | -0.24% | 1.8천 |
|---|
| 2026.06.04 | ₩47,334 | ₩47,334 | ₩47,334 | ₩47,334 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩47,197 | ₩47,258 | ₩47,197 | ₩47,258 | +0.13% | 400 |
|---|
| 2026.06.02 | ₩47,171 | ₩47,358 | ₩47,171 | ₩47,304 | +0.28% | 4.5천 |
|---|
| 2026.06.01 | ₩47,224 | ₩47,331 | ₩47,224 | ₩47,311 | +0.18% | 1.2천 |
|---|
| 2026.05.29 | ₩47,331 | ₩47,344 | ₩47,284 | ₩47,284 | -0.10% | 2.4천 |
|---|
| 2026.05.28 | ₩47,117 | ₩47,251 | ₩47,111 | ₩47,244 | +0.27% | 1.4천 |
|---|
| 2026.05.27 | ₩47,104 | ₩47,211 | ₩47,077 | ₩47,124 | +0.04% | 1.3천 |
|---|
| 2026.05.26 | ₩47,091 | ₩47,184 | ₩47,091 | ₩47,137 | +0.10% | 500 |
|---|
| 2026.05.22 | ₩47,016 | ₩47,016 | ₩47,016 | ₩47,016 | 0.00% | 400 |
|---|
| 2026.05.21 | ₩46,877 | ₩47,010 | ₩46,850 | ₩47,010 | +0.29% | 700 |
|---|
| 2026.05.20 | ₩46,917 | ₩46,944 | ₩46,877 | ₩46,937 | +0.04% | 2.9천 |
|---|
| 2026.05.19 | ₩46,797 | ₩46,890 | ₩46,756 | ₩46,810 | +0.03% | 500 |
|---|
| 2026.05.18 | ₩46,883 | ₩46,944 | ₩46,850 | ₩46,883 | 0.00% | 1.2천 |
|---|
| 2026.05.15 | ₩46,823 | ₩46,857 | ₩46,797 | ₩46,837 | +0.03% | 900 |
|---|
| 2026.05.14 | ₩46,797 | ₩46,950 | ₩46,797 | ₩46,950 | +0.33% | 4.4천 |
|---|
| 2026.05.13 | ₩46,774 | ₩46,863 | ₩46,770 | ₩46,863 | +0.19% | 700 |
|---|
| 2026.05.12 | ₩46,676 | ₩46,797 | ₩46,650 | ₩46,797 | +0.26% | 700 |
|---|
| 2026.05.11 | ₩46,797 | ₩46,823 | ₩46,782 | ₩46,782 | -0.03% | 1천 |
|---|
| 2026.05.08 | ₩46,764 | ₩46,764 | ₩46,758 | ₩46,758 | -0.01% | 500 |
|---|
| 2026.05.07 | ₩46,810 | ₩46,810 | ₩46,650 | ₩46,671 | -0.30% | 3천 |
|---|
| 2026.05.06 | ₩46,676 | ₩46,736 | ₩46,676 | ₩46,736 | +0.13% | 1.1천 |
|---|
| 2026.05.05 | ₩46,476 | ₩46,543 | ₩46,476 | ₩46,543 | +0.14% | 1천 |
|---|
| 2026.05.04 | ₩46,503 | ₩46,503 | ₩46,289 | ₩46,382 | -0.26% | 2.9만 |
|---|
| 2026.05.01 | ₩46,556 | ₩46,556 | ₩46,476 | ₩46,512 | -0.09% | 1.6천 |
|---|
| 2026.04.30 | ₩46,222 | ₩46,516 | ₩46,222 | ₩46,456 | +0.51% | 5.7천 |
|---|
| 2026.04.29 | ₩46,235 | ₩46,235 | ₩46,155 | ₩46,215 | -0.04% | 1.4천 |
|---|
| 2026.04.28 | ₩46,168 | ₩46,249 | ₩46,155 | ₩46,249 | +0.17% | 1.2천 |
|---|
| 2026.04.27 | ₩46,182 | ₩46,289 | ₩46,182 | ₩46,289 | +0.23% | 2.6천 |
|---|
| 2026.04.24 | ₩46,168 | ₩46,257 | ₩46,168 | ₩46,249 | +0.17% | 5.1천 |
|---|
| 2026.04.23 | ₩46,102 | ₩46,128 | ₩46,063 | ₩46,063 | -0.08% | 900 |
|---|
| 2026.04.22 | ₩46,115 | ₩46,207 | ₩46,088 | ₩46,156 | +0.09% | 2.2천 |
|---|
| 2026.04.21 | ₩46,128 | ₩46,128 | ₩45,983 | ₩45,983 | -0.32% | 300 |
|---|
| 2026.04.20 | ₩46,021 | ₩46,108 | ₩46,021 | ₩46,108 | +0.19% | 300 |
|---|
| 2026.04.17 | ₩46,102 | ₩46,182 | ₩46,102 | ₩46,182 | +0.17% | 2.3천 |
|---|
| 2026.04.16 | ₩45,834 | ₩45,963 | ₩45,834 | ₩45,963 | +0.28% | 200 |
|---|
| 2026.04.15 | ₩45,794 | ₩45,993 | ₩45,754 | ₩45,915 | +0.26% | 2.6천 |
|---|
| 2026.04.14 | ₩45,687 | ₩45,776 | ₩45,687 | ₩45,776 | +0.19% | 1.7천 |
|---|
| 2026.04.13 | ₩45,220 | ₩45,540 | ₩45,206 | ₩45,540 | +0.71% | 3.1천 |
|---|
| 2026.04.10 | ₩45,313 | ₩45,340 | ₩45,220 | ₩45,283 | -0.07% | 7.2천 |
|---|
| 2026.04.09 | ₩45,113 | ₩45,313 | ₩45,033 | ₩45,311 | +0.44% | 5.5천 |
|---|
| 2026.04.08 | ₩45,019 | ₩45,153 | ₩45,019 | ₩45,095 | +0.17% | 700 |
|---|
| 2026.04.07 | ₩44,057 | ₩44,405 | ₩44,030 | ₩44,367 | +0.70% | 7.8만 |
|---|
| 2026.04.06 | ₩44,298 | ₩44,445 | ₩44,284 | ₩44,373 | +0.17% | 3.6천 |
|---|
| 2026.04.02 | ₩43,670 | ₩44,258 | ₩43,670 | ₩44,239 | +1.30% | 1.6만 |
|---|
| 2026.04.01 | ₩44,057 | ₩44,264 | ₩44,057 | ₩44,200 | +0.32% | 3.2천 |
|---|
| 2026.03.31 | ₩43,496 | ₩43,946 | ₩43,496 | ₩43,946 | +1.04% | 1.6천 |
|---|
| 2026.03.30 | ₩43,269 | ₩43,282 | ₩42,935 | ₩43,070 | -0.46% | 1.9천 |
|---|
| 2026.03.27 | ₩43,336 | ₩43,456 | ₩43,070 | ₩43,152 | -0.42% | 3.5천 |
|---|
| 2026.03.26 | ₩43,817 | ₩43,924 | ₩43,652 | ₩43,652 | -0.38% | 700 |
|---|
| 2026.03.25 | ₩44,218 | ₩44,270 | ₩44,151 | ₩44,195 | -0.05% | 1.5천 |
|---|
| 2026.03.24 | ₩43,897 | ₩44,164 | ₩43,897 | ₩43,989 | +0.21% | 3.8천 |
|---|
| 2026.03.23 | ₩44,244 | ₩44,364 | ₩44,111 | ₩44,159 | -0.19% | 3천 |
|---|
| 2026.03.20 | ₩43,883 | ₩44,030 | ₩43,670 | ₩43,752 | -0.30% | 1.3만 |
|---|
| 2026.03.19 | ₩43,897 | ₩44,199 | ₩43,897 | ₩44,199 | +0.69% | 1.3만 |
|---|
| 2026.03.18 | ₩44,378 | ₩44,453 | ₩44,255 | ₩44,255 | -0.28% | 1.1천 |
|---|
| 2026.03.17 | ₩44,692 | ₩44,692 | ₩44,605 | ₩44,646 | -0.10% | 2.4천 |
|---|
| 2026.03.16 | ₩44,552 | ₩44,592 | ₩44,471 | ₩44,529 | -0.05% | 600 |
|---|
| 2026.03.13 | ₩44,618 | ₩44,618 | ₩44,185 | ₩44,185 | -0.97% | 3.5천 |
|---|
| 2026.03.12 | ₩44,458 | ₩44,458 | ₩44,298 | ₩44,418 | -0.09% | 3.4천 |
|---|
| 2026.03.11 | ₩44,725 | ₩44,759 | ₩44,632 | ₩44,759 | +0.07% | 2.2천 |
|---|
| 2026.03.10 | ₩44,725 | ₩45,046 | ₩44,725 | ₩44,751 | +0.06% | 2.2천 |
|---|
| 2026.03.09 | ₩44,177 | ₩44,812 | ₩44,177 | ₩44,812 | +1.44% | 9천 |
|---|
| 2026.03.06 | ₩44,511 | ₩44,716 | ₩44,511 | ₩44,556 | +0.10% | 1.2천 |
|---|
| 2026.03.05 | ₩44,966 | ₩44,966 | ₩44,713 | ₩44,914 | -0.12% | 2.1천 |
|---|
| 2026.03.04 | ₩44,993 | ₩45,166 | ₩44,993 | ₩45,130 | +0.31% | 7.6천 |
|---|
| 2026.03.03 | ₩44,511 | ₩44,952 | ₩44,445 | ₩44,898 | +0.87% | 4.5천 |
|---|
| 2026.03.02 | ₩44,926 | ₩45,138 | ₩44,926 | ₩45,086 | +0.36% | 1.8만 |
|---|
| 2026.02.27 | ₩44,926 | ₩45,115 | ₩44,926 | ₩45,115 | +0.42% | 1.2만 |
|---|
| 2026.02.26 | ₩45,447 | ₩45,447 | ₩45,086 | ₩45,226 | -0.49% | 1.6천 |
|---|
| 2026.02.25 | ₩45,225 | ₩45,333 | ₩45,180 | ₩45,333 | +0.24% | 3.4천 |
|---|
| 2026.02.24 | ₩44,899 | ₩45,137 | ₩44,899 | ₩45,137 | +0.53% | 1.1만 |
|---|
| 2026.02.23 | ₩44,966 | ₩44,966 | ₩44,847 | ₩44,874 | -0.21% | 1.4만 |
|---|
| 2026.02.20 | ₩45,059 | ₩45,200 | ₩45,019 | ₩45,170 | +0.25% | 6.3천 |
|---|
| 2026.02.19 | ₩44,952 | ₩44,994 | ₩44,872 | ₩44,994 | +0.09% | 9.6천 |
|---|
| 2026.02.18 | ₩45,086 | ₩45,220 | ₩44,979 | ₩45,059 | -0.06% | 7.2천 |
|---|
| 2026.02.17 | ₩44,725 | ₩45,011 | ₩44,725 | ₩44,946 | +0.49% | 2.1천 |
|---|
| 2026.02.13 | ₩44,876 | ₩45,046 | ₩44,819 | ₩44,870 | -0.01% | 1.1만 |
|---|
| 2026.02.12 | ₩45,153 | ₩45,206 | ₩44,875 | ₩44,875 | -0.62% | 2.6천 |
|---|
| 2026.02.11 | ₩45,180 | ₩45,240 | ₩45,180 | ₩45,226 | +0.10% | 2.8천 |
|---|
| 2026.02.10 | ₩45,287 | ₩45,320 | ₩45,193 | ₩45,240 | -0.10% | 6.5천 |
|---|
| 2026.02.09 | ₩45,073 | ₩45,303 | ₩45,073 | ₩45,303 | +0.51% | 2.4천 |
|---|
| 2026.02.06 | ₩45,026 | ₩45,166 | ₩44,993 | ₩45,113 | +0.19% | 1.4천 |
|---|
| 2026.02.05 | ₩44,725 | ₩44,784 | ₩44,676 | ₩44,676 | -0.11% | 1.4천 |
|---|
| 2026.02.04 | ₩45,033 | ₩45,118 | ₩44,859 | ₩45,001 | -0.07% | 1.1천 |
|---|
| 2026.02.03 | ₩45,353 | ₩45,360 | ₩44,912 | ₩45,033 | -0.71% | 2.5만 |
|---|
| 2026.02.02 | ₩45,186 | ₩45,284 | ₩45,153 | ₩45,284 | +0.22% | 3천 |
|---|
| 2026.01.30 | ₩45,233 | ₩45,233 | ₩45,013 | ₩45,126 | -0.24% | 2.9천 |
|---|
| 2026.01.29 | ₩45,173 | ₩45,230 | ₩44,952 | ₩45,230 | +0.13% | 800 |
|---|
| 2026.01.28 | ₩45,273 | ₩45,277 | ₩45,166 | ₩45,277 | +0.01% | 3.2천 |
|---|
| 2026.01.27 | ₩45,233 | ₩45,287 | ₩45,193 | ₩45,287 | +0.12% | 600 |
|---|
| 2026.01.26 | ₩45,126 | ₩45,300 | ₩45,126 | ₩45,213 | +0.19% | 4.6천 |
|---|
| 2026.01.23 | ₩45,113 | ₩45,114 | ₩45,053 | ₩45,114 | +0.00% | 2.8천 |
|---|
| 2026.01.22 | ₩45,059 | ₩45,094 | ₩45,019 | ₩45,094 | +0.08% | 4.8천 |
|---|
| 2026.01.21 | ₩44,832 | ₩44,968 | ₩44,785 | ₩44,968 | +0.30% | 3.7천 |
|---|
| 2026.01.20 | ₩44,739 | ₩44,872 | ₩44,593 | ₩44,662 | -0.17% | 4.3천 |
|---|
| 2026.01.16 | ₩45,166 | ₩45,246 | ₩45,166 | ₩45,166 | 0.00% | 500 |
|---|
| 2026.01.15 | ₩45,214 | ₩45,214 | ₩45,128 | ₩45,128 | -0.19% | 700 |
|---|
| 2026.01.14 | ₩45,046 | ₩45,070 | ₩44,859 | ₩45,070 | +0.05% | 3.4만 |
|---|
| 2026.01.13 | ₩45,220 | ₩45,220 | ₩45,093 | ₩45,150 | -0.15% | 7.9천 |
|---|
| 2026.01.12 | ₩45,193 | ₩45,226 | ₩45,193 | ₩45,226 | +0.07% | 1.1천 |
|---|
| 2026.01.09 | ₩45,124 | ₩45,246 | ₩45,099 | ₩45,181 | +0.13% | 2.4천 |
|---|
| 2026.01.08 | ₩44,966 | ₩45,113 | ₩44,899 | ₩45,033 | +0.15% | 4.1천 |
|---|
| 2026.01.07 | ₩45,073 | ₩45,166 | ₩45,019 | ₩45,019 | -0.12% | 3.9만 |
|---|
| 2026.01.06 | ₩44,952 | ₩45,093 | ₩44,952 | ₩45,093 | +0.31% | 1.3만 |
|---|
| 2026.01.05 | ₩44,846 | ₩45,019 | ₩44,846 | ₩44,964 | +0.27% | 32.2만 |
|---|
| 2026.01.02 | ₩44,847 | ₩44,912 | ₩44,725 | ₩44,834 | -0.03% | 17.8만 |
|---|
| 2025.12.31 | ₩44,819 | ₩44,939 | ₩44,819 | ₩44,839 | +0.04% | 4천 |
|---|
| 2025.12.30 | ₩44,899 | ₩44,966 | ₩44,860 | ₩44,951 | +0.12% | 3.7천 |
|---|
| 2025.12.29 | ₩44,990 | ₩44,990 | ₩44,908 | ₩44,926 | -0.14% | 1.5천 |
|---|
| 2025.12.26 | ₩45,019 | ₩45,019 | ₩44,927 | ₩44,999 | -0.04% | 8.9천 |
|---|
| 2025.12.24 | ₩44,859 | ₩45,007 | ₩44,859 | ₩44,973 | +0.25% | 2.5천 |
|---|
| 2025.12.23 | ₩44,939 | ₩44,993 | ₩44,887 | ₩44,930 | -0.02% | 2.8천 |
|---|
| 2025.12.22 | ₩44,859 | ₩44,859 | ₩44,819 | ₩44,819 | -0.09% | 400 |
|---|
| 2025.12.19 | ₩44,418 | ₩44,739 | ₩44,418 | ₩44,739 | +0.72% | 6.5천 |
|---|
| 2025.12.18 | ₩44,485 | ₩44,552 | ₩44,431 | ₩44,470 | -0.03% | 2.9천 |
|---|
| 2025.12.17 | ₩44,458 | ₩44,525 | ₩44,278 | ₩44,278 | -0.41% | 2.3천 |
|---|
| 2025.12.16 | ₩44,511 | ₩44,549 | ₩44,364 | ₩44,542 | +0.07% | 6.3천 |
|---|
| 2025.12.15 | ₩44,632 | ₩44,645 | ₩44,485 | ₩44,538 | -0.21% | 3.9천 |
|---|
| 2025.12.12 | ₩44,645 | ₩44,672 | ₩44,525 | ₩44,585 | -0.13% | 6.4천 |
|---|
| 2025.12.11 | ₩44,632 | ₩44,792 | ₩44,618 | ₩44,753 | +0.27% | 3.8천 |
|---|
| 2025.12.10 | ₩44,538 | ₩44,732 | ₩44,498 | ₩44,672 | +0.30% | 1.6천 |
|---|
| 2025.12.09 | ₩44,578 | ₩44,618 | ₩44,458 | ₩44,495 | -0.19% | 2.9천 |
|---|
| 2025.12.08 | ₩44,605 | ₩44,605 | ₩44,479 | ₩44,479 | -0.28% | 4천 |
|---|
| 2025.12.05 | ₩44,626 | ₩44,685 | ₩44,511 | ₩44,632 | +0.01% | 5.3천 |
|---|
| 2025.12.04 | ₩44,511 | ₩44,552 | ₩44,445 | ₩44,511 | 0.00% | 3.8천 |
|---|
| 2025.12.03 | ₩44,405 | ₩44,565 | ₩44,364 | ₩44,498 | +0.21% | 3.5천 |
|---|
| 2025.12.02 | ₩44,525 | ₩44,525 | ₩44,378 | ₩44,447 | -0.17% | 7.3천 |
|---|
| 2025.12.01 | ₩44,324 | ₩44,498 | ₩44,324 | ₩44,405 | +0.18% | 8.6천 |
|---|
| 2025.11.28 | ₩44,405 | ₩44,458 | ₩44,405 | ₩44,414 | +0.02% | 3.6천 |
|---|
| 2025.11.26 | ₩44,218 | ₩44,391 | ₩44,204 | ₩44,391 | +0.39% | 9.6천 |
|---|
| 2025.11.25 | ₩43,817 | ₩44,231 | ₩43,817 | ₩44,201 | +0.88% | 5.4천 |
|---|
| 2025.11.24 | ₩43,758 | ₩43,964 | ₩43,758 | ₩43,934 | +0.40% | 6.5천 |
|---|
| 2025.11.21 | ₩43,295 | ₩43,616 | ₩43,195 | ₩43,475 | +0.41% | 5천 |
|---|
| 2025.11.20 | ₩44,151 | ₩44,151 | ₩43,275 | ₩43,275 | -1.98% | 9.6천 |
|---|
| 2025.11.19 | ₩43,656 | ₩43,702 | ₩43,529 | ₩43,663 | +0.02% | 5.1천 |
|---|
| 2025.11.18 | ₩43,523 | ₩43,656 | ₩43,349 | ₩43,593 | +0.16% | 1.7천 |
|---|
| 2025.11.17 | ₩43,897 | ₩44,004 | ₩43,635 | ₩43,750 | -0.33% | 7.1천 |
|---|
| 2025.11.14 | ₩43,830 | ₩44,030 | ₩43,830 | ₩43,950 | +0.27% | 7.4천 |
|---|
| 2025.11.13 | ₩44,231 | ₩44,231 | ₩43,897 | ₩43,925 | -0.69% | 9.6천 |
|---|
| 2025.11.12 | ₩44,405 | ₩44,431 | ₩44,247 | ₩44,320 | -0.19% | 6.5천 |
|---|
| 2025.11.11 | ₩44,298 | ₩44,351 | ₩44,177 | ₩44,308 | +0.02% | 2만 |
|---|
| 2025.11.10 | ₩44,231 | ₩44,338 | ₩44,084 | ₩44,298 | +0.15% | 8.1천 |
|---|
| 2025.11.07 | ₩43,803 | ₩43,924 | ₩43,592 | ₩43,924 | +0.27% | 2.3만 |
|---|
| 2025.11.06 | ₩44,218 | ₩44,218 | ₩43,870 | ₩43,944 | -0.62% | 1만 |
|---|
| 2025.11.05 | ₩44,151 | ₩44,271 | ₩44,004 | ₩44,137 | -0.03% | 4.8천 |
|---|
| 2025.11.04 | ₩44,079 | ₩44,191 | ₩43,996 | ₩44,012 | -0.15% | 5.9천 |
|---|
| 2025.11.03 | ₩44,298 | ₩44,338 | ₩44,124 | ₩44,244 | -0.12% | 1.4만 |
|---|
| 2025.10.31 | ₩44,284 | ₩44,338 | ₩44,167 | ₩44,235 | -0.11% | 7.9천 |
|---|
| 2025.10.30 | ₩44,364 | ₩44,378 | ₩44,191 | ₩44,191 | -0.39% | 3만 |
|---|
| 2025.10.29 | ₩44,445 | ₩44,511 | ₩44,358 | ₩44,431 | -0.03% | 1.7만 |
|---|
| 2025.10.28 | ₩44,498 | ₩44,525 | ₩44,391 | ₩44,431 | -0.15% | 8.1천 |
|---|
| 2025.10.27 | ₩44,471 | ₩44,471 | ₩44,386 | ₩44,438 | -0.08% | 7.7천 |
|---|
| 2025.10.24 | ₩44,231 | ₩44,311 | ₩44,231 | ₩44,291 | +0.14% | 9.8천 |
|---|
| 2025.10.23 | ₩43,949 | ₩44,124 | ₩43,949 | ₩44,057 | +0.25% | 1.1만 |
|---|
| 2025.10.22 | ₩44,037 | ₩44,037 | ₩43,805 | ₩43,897 | -0.32% | 5천 |
|---|
| 2025.10.21 | ₩44,044 | ₩44,137 | ₩43,964 | ₩44,079 | +0.08% | 3.2만 |
|---|
| 2025.10.20 | ₩43,970 | ₩44,037 | ₩43,953 | ₩43,977 | +0.02% | 1.4만 |
|---|
| 2025.10.17 | ₩43,549 | ₩43,790 | ₩43,456 | ₩43,736 | +0.43% | 8.8천 |
|---|
| 2025.10.16 | ₩43,809 | ₩43,809 | ₩43,449 | ₩43,529 | -0.64% | 6.2천 |
|---|
| 2025.10.15 | ₩43,871 | ₩43,871 | ₩43,618 | ₩43,676 | -0.44% | 2.7천 |
|---|
| 2025.10.14 | ₩43,576 | ₩43,763 | ₩43,576 | ₩43,620 | +0.10% | 3.1천 |
|---|
| 2025.10.13 | ₩43,670 | ₩43,763 | ₩43,576 | ₩43,688 | +0.04% | 1.3만 |
|---|
| 2025.10.10 | ₩44,137 | ₩44,137 | ₩43,282 | ₩43,362 | -1.76% | 8.6천 |
|---|