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 | ₩49,144 | ₩49,255 | ₩49,142 | ₩49,255 | +0.23% | 5.4천 |
| 2026.10.08 | ₩49,182 | ₩49,182 | ₩49,084 | ₩49,084 | -0.20% | 8.2천 |
| 2026.10.07 | ₩49,155 | ₩49,156 | ₩49,115 | ₩49,115 | -0.08% | 3.3천 |
| 2026.10.06 | ₩49,209 | ₩49,329 | ₩49,155 | ₩49,182 | -0.05% | 2.9천 |
| 2026.10.05 | ₩48,954 | ₩49,061 | ₩48,954 | ₩49,061 | +0.22% | 3.5천 |
| 2026.10.02 | ₩48,901 | ₩48,954 | ₩48,874 | ₩48,954 | +0.11% | 6.4천 |
| 2026.10.01 | ₩48,780 | ₩48,780 | ₩48,553 | ₩48,687 | -0.19% | 16만 |
| 2026.09.30 | ₩48,700 | ₩48,767 | ₩48,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,720 |
| +0.04% |
| 2.3만 |
| 2026.09.29 | ₩48,727 | ₩48,740 | ₩48,700 | ₩48,700 | -0.05% | 1.8만 |
|---|
| 2026.09.28 | ₩48,693 | ₩48,713 | ₩48,693 | ₩48,700 | +0.01% | 1.1천 |
|---|
| 2026.09.25 | ₩48,693 | ₩48,740 | ₩48,660 | ₩48,713 | +0.04% | 2.4천 |
|---|
| 2026.09.24 | ₩48,680 | ₩48,716 | ₩48,660 | ₩48,660 | -0.04% | 2.1천 |
|---|
| 2026.09.23 | ₩48,646 | ₩48,700 | ₩48,620 | ₩48,667 | +0.04% | 1.6천 |
|---|
| 2026.09.22 | ₩48,653 | ₩48,700 | ₩48,620 | ₩48,667 | +0.03% | 2.2천 |
|---|
| 2026.09.21 | ₩48,646 | ₩48,680 | ₩48,633 | ₩48,680 | +0.07% | 4.7천 |
|---|
| 2026.09.18 | ₩48,646 | ₩48,646 | ₩48,606 | ₩48,632 | -0.03% | 1.6천 |
|---|
| 2026.09.17 | ₩48,646 | ₩48,660 | ₩48,613 | ₩48,613 | -0.07% | 1천 |
|---|
| 2026.09.16 | ₩48,620 | ₩48,620 | ₩48,578 | ₩48,578 | -0.09% | 500 |
|---|
| 2026.09.15 | ₩48,539 | ₩48,539 | ₩48,539 | ₩48,539 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩48,546 | ₩48,559 | ₩48,499 | ₩48,559 | +0.03% | 1.3천 |
|---|
| 2026.09.11 | ₩48,586 | ₩48,633 | ₩48,526 | ₩48,586 | 0.00% | 9.4천 |
|---|
| 2026.09.10 | ₩48,473 | ₩48,493 | ₩48,473 | ₩48,493 | +0.04% | 300 |
|---|
| 2026.09.09 | ₩48,513 | ₩48,546 | ₩48,499 | ₩48,546 | +0.07% | 2.9천 |
|---|
| 2026.09.08 | ₩48,519 | ₩48,553 | ₩48,519 | ₩48,553 | +0.07% | 600 |
|---|
| 2026.09.04 | ₩48,513 | ₩48,566 | ₩48,513 | ₩48,558 | +0.09% | 3천 |
|---|
| 2026.09.03 | ₩48,513 | ₩48,513 | ₩48,486 | ₩48,486 | -0.06% | 800 |
|---|
| 2026.09.02 | ₩48,473 | ₩48,513 | ₩48,446 | ₩48,466 | -0.01% | 6천 |
|---|
| 2026.09.01 | ₩48,392 | ₩48,426 | ₩48,372 | ₩48,426 | +0.07% | 400 |
|---|
| 2026.08.31 | ₩48,432 | ₩48,479 | ₩48,432 | ₩48,479 | +0.10% | 1.2천 |
|---|
| 2026.08.28 | ₩48,419 | ₩48,473 | ₩48,419 | ₩48,473 | +0.11% | 200 |
|---|
| 2026.08.27 | ₩48,407 | ₩48,513 | ₩48,406 | ₩48,452 | +0.09% | 1.6만 |
|---|
| 2026.08.26 | ₩48,406 | ₩48,486 | ₩48,406 | ₩48,412 | +0.01% | 1.1천 |
|---|
| 2026.08.25 | ₩48,352 | ₩48,439 | ₩48,339 | ₩48,392 | +0.08% | 4.2천 |
|---|
| 2026.08.24 | ₩48,352 | ₩48,352 | ₩48,352 | ₩48,352 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩48,292 | ₩48,379 | ₩48,292 | ₩48,379 | +0.18% | 2.2천 |
|---|
| 2026.08.20 | ₩48,332 | ₩48,391 | ₩48,285 | ₩48,312 | -0.04% | 6.6천 |
|---|
| 2026.08.19 | ₩48,379 | ₩48,406 | ₩48,379 | ₩48,406 | +0.06% | 700 |
|---|
| 2026.08.18 | ₩48,272 | ₩48,319 | ₩48,272 | ₩48,319 | +0.10% | 1천 |
|---|
| 2026.08.17 | ₩48,312 | ₩48,379 | ₩48,285 | ₩48,339 | +0.06% | 3.3천 |
|---|
| 2026.08.14 | ₩48,299 | ₩48,412 | ₩48,285 | ₩48,345 | +0.10% | 4.5천 |
|---|
| 2026.08.13 | ₩48,272 | ₩48,332 | ₩48,272 | ₩48,332 | +0.12% | 4.4천 |
|---|
| 2026.08.12 | ₩48,272 | ₩48,312 | ₩48,258 | ₩48,293 | +0.04% | 8.5천 |
|---|
| 2026.08.11 | ₩48,473 | ₩48,473 | ₩48,232 | ₩48,232 | -0.50% | 1.1천 |
|---|
| 2026.08.10 | ₩48,265 | ₩48,299 | ₩48,265 | ₩48,278 | +0.03% | 800 |
|---|
| 2026.08.07 | ₩48,285 | ₩48,285 | ₩48,245 | ₩48,245 | -0.08% | 1천 |
|---|
| 2026.08.06 | ₩48,218 | ₩48,272 | ₩48,212 | ₩48,272 | +0.11% | 2.4천 |
|---|
| 2026.08.05 | ₩48,111 | ₩48,232 | ₩48,111 | ₩48,218 | +0.22% | 1.6천 |
|---|
| 2026.08.04 | ₩48,191 | ₩48,191 | ₩48,151 | ₩48,151 | -0.08% | 5.1천 |
|---|
| 2026.08.03 | ₩48,058 | ₩48,111 | ₩48,058 | ₩48,104 | +0.10% | 7.6천 |
|---|
| 2026.07.31 | ₩47,977 | ₩47,977 | ₩47,971 | ₩47,971 | -0.01% | 500 |
|---|
| 2026.07.30 | ₩47,703 | ₩47,830 | ₩47,703 | ₩47,830 | +0.27% | 200 |
|---|
| 2026.07.29 | ₩47,710 | ₩47,710 | ₩47,549 | ₩47,549 | -0.34% | 2.1천 |
|---|
| 2026.07.28 | ₩47,723 | ₩47,790 | ₩47,723 | ₩47,783 | +0.13% | 1.4천 |
|---|
| 2026.07.27 | ₩47,803 | ₩47,803 | ₩47,696 | ₩47,730 | -0.15% | 800 |
|---|
| 2026.07.24 | ₩47,708 | ₩47,803 | ₩47,663 | ₩47,663 | -0.10% | 1.4천 |
|---|
| 2026.07.23 | ₩47,607 | ₩47,607 | ₩47,607 | ₩47,607 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩47,817 | ₩47,823 | ₩47,817 | ₩47,823 | +0.01% | 500 |
|---|
| 2026.07.21 | ₩47,817 | ₩47,844 | ₩47,773 | ₩47,814 | -0.01% | 3.4천 |
|---|
| 2026.07.20 | ₩47,750 | ₩47,750 | ₩47,686 | ₩47,686 | -0.13% | 500 |
|---|
| 2026.07.17 | ₩47,716 | ₩47,716 | ₩47,663 | ₩47,670 | -0.10% | 1천 |
|---|
| 2026.07.16 | ₩47,844 | ₩47,844 | ₩47,805 | ₩47,805 | -0.08% | 400 |
|---|
| 2026.07.15 | ₩47,791 | ₩47,844 | ₩47,777 | ₩47,844 | +0.11% | 1.5천 |
|---|
| 2026.07.14 | ₩47,817 | ₩47,817 | ₩47,783 | ₩47,783 | -0.07% | 1.5천 |
|---|
| 2026.07.13 | ₩47,723 | ₩47,790 | ₩47,710 | ₩47,716 | -0.01% | 2.5천 |
|---|
| 2026.07.10 | ₩47,723 | ₩47,810 | ₩47,723 | ₩47,810 | +0.18% | 5.9천 |
|---|
| 2026.07.09 | ₩47,643 | ₩47,777 | ₩47,643 | ₩47,723 | +0.17% | 2.4천 |
|---|
| 2026.07.08 | ₩47,549 | ₩47,683 | ₩47,536 | ₩47,632 | +0.17% | 5.7천 |
|---|
| 2026.07.07 | ₩47,589 | ₩47,723 | ₩47,589 | ₩47,663 | +0.15% | 2.7천 |
|---|
| 2026.07.06 | ₩47,696 | ₩47,710 | ₩47,643 | ₩47,710 | +0.03% | 2.3천 |
|---|
| 2026.07.02 | ₩47,562 | ₩47,643 | ₩47,560 | ₩47,560 | -0.01% | 1.2천 |
|---|
| 2026.07.01 | ₩47,556 | ₩47,576 | ₩47,556 | ₩47,576 | +0.04% | 700 |
|---|
| 2026.06.30 | ₩47,549 | ₩47,549 | ₩47,522 | ₩47,542 | -0.01% | 1.3천 |
|---|
| 2026.06.29 | ₩47,395 | ₩47,442 | ₩47,268 | ₩47,422 | +0.06% | 3.1천 |
|---|
| 2026.06.26 | ₩47,107 | ₩47,261 | ₩47,107 | ₩47,261 | +0.33% | 2천 |
|---|
| 2026.06.25 | ₩47,308 | ₩47,348 | ₩47,201 | ₩47,232 | -0.16% | 2.7천 |
|---|
| 2026.06.24 | ₩47,275 | ₩47,326 | ₩47,208 | ₩47,208 | -0.14% | 2.1만 |
|---|
| 2026.06.23 | ₩47,228 | ₩47,228 | ₩47,228 | ₩47,228 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩47,549 | ₩47,549 | ₩47,376 | ₩47,429 | -0.25% | 500 |
|---|
| 2026.06.18 | ₩47,335 | ₩47,482 | ₩47,335 | ₩47,375 | +0.08% | 2.4천 |
|---|
| 2026.06.17 | ₩47,429 | ₩47,482 | ₩47,267 | ₩47,267 | -0.34% | 6.4천 |
|---|
| 2026.06.16 | ₩47,469 | ₩47,482 | ₩47,375 | ₩47,375 | -0.20% | 1.9천 |
|---|
| 2026.06.15 | ₩47,455 | ₩47,508 | ₩47,415 | ₩47,485 | +0.06% | 2.5천 |
|---|
| 2026.06.12 | ₩47,148 | ₩47,281 | ₩47,148 | ₩47,228 | +0.17% | 1.1만 |
|---|
| 2026.06.11 | ₩46,853 | ₩47,134 | ₩46,853 | ₩47,134 | +0.60% | 800 |
|---|
| 2026.06.10 | ₩47,090 | ₩47,090 | ₩46,871 | ₩46,871 | -0.47% | 2천 |
|---|
| 2026.06.09 | ₩47,087 | ₩47,148 | ₩46,907 | ₩47,079 | -0.02% | 1.1천 |
|---|
| 2026.06.08 | ₩47,161 | ₩47,215 | ₩47,134 | ₩47,154 | -0.01% | 2.5천 |
|---|
| 2026.06.05 | ₩47,174 | ₩47,174 | ₩47,000 | ₩47,061 | -0.24% | 1.8천 |
|---|
| 2026.06.04 | ₩47,405 | ₩47,405 | ₩47,405 | ₩47,405 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩47,268 | ₩47,328 | ₩47,268 | ₩47,328 | +0.13% | 400 |
|---|
| 2026.06.02 | ₩47,241 | ₩47,429 | ₩47,241 | ₩47,375 | +0.28% | 4.5천 |
|---|
| 2026.06.01 | ₩47,295 | ₩47,402 | ₩47,295 | ₩47,382 | +0.18% | 1.2천 |
|---|
| 2026.05.29 | ₩47,402 | ₩47,415 | ₩47,355 | ₩47,355 | -0.10% | 2.4천 |
|---|
| 2026.05.28 | ₩47,188 | ₩47,322 | ₩47,181 | ₩47,315 | +0.27% | 1.4천 |
|---|
| 2026.05.27 | ₩47,174 | ₩47,281 | ₩47,148 | ₩47,194 | +0.04% | 1.3천 |
|---|
| 2026.05.26 | ₩47,161 | ₩47,255 | ₩47,161 | ₩47,208 | +0.10% | 500 |
|---|
| 2026.05.22 | ₩47,086 | ₩47,086 | ₩47,086 | ₩47,086 | 0.00% | 400 |
|---|
| 2026.05.21 | ₩46,947 | ₩47,081 | ₩46,920 | ₩47,081 | +0.29% | 700 |
|---|
| 2026.05.20 | ₩46,987 | ₩47,014 | ₩46,947 | ₩47,007 | +0.04% | 2.9천 |
|---|
| 2026.05.19 | ₩46,867 | ₩46,960 | ₩46,826 | ₩46,880 | +0.03% | 500 |
|---|
| 2026.05.18 | ₩46,954 | ₩47,014 | ₩46,920 | ₩46,954 | 0.00% | 1.2천 |
|---|
| 2026.05.15 | ₩46,893 | ₩46,927 | ₩46,867 | ₩46,907 | +0.03% | 900 |
|---|
| 2026.05.14 | ₩46,867 | ₩47,020 | ₩46,867 | ₩47,020 | +0.33% | 4.4천 |
|---|
| 2026.05.13 | ₩46,844 | ₩46,933 | ₩46,840 | ₩46,933 | +0.19% | 700 |
|---|
| 2026.05.12 | ₩46,746 | ₩46,867 | ₩46,719 | ₩46,867 | +0.26% | 700 |
|---|
| 2026.05.11 | ₩46,867 | ₩46,893 | ₩46,852 | ₩46,852 | -0.03% | 1천 |
|---|
| 2026.05.08 | ₩46,834 | ₩46,834 | ₩46,828 | ₩46,828 | -0.01% | 500 |
|---|
| 2026.05.07 | ₩46,880 | ₩46,880 | ₩46,719 | ₩46,741 | -0.30% | 3천 |
|---|
| 2026.05.06 | ₩46,746 | ₩46,806 | ₩46,746 | ₩46,806 | +0.13% | 1.1천 |
|---|
| 2026.05.05 | ₩46,545 | ₩46,612 | ₩46,545 | ₩46,612 | +0.14% | 1천 |
|---|
| 2026.05.04 | ₩46,572 | ₩46,572 | ₩46,358 | ₩46,452 | -0.26% | 2.9만 |
|---|
| 2026.05.01 | ₩46,626 | ₩46,626 | ₩46,545 | ₩46,582 | -0.09% | 1.6천 |
|---|
| 2026.04.30 | ₩46,291 | ₩46,586 | ₩46,291 | ₩46,525 | +0.51% | 5.7천 |
|---|
| 2026.04.29 | ₩46,304 | ₩46,304 | ₩46,224 | ₩46,284 | -0.04% | 1.4천 |
|---|
| 2026.04.28 | ₩46,238 | ₩46,318 | ₩46,224 | ₩46,318 | +0.17% | 1.2천 |
|---|
| 2026.04.27 | ₩46,251 | ₩46,358 | ₩46,251 | ₩46,358 | +0.23% | 2.6천 |
|---|
| 2026.04.24 | ₩46,238 | ₩46,326 | ₩46,238 | ₩46,318 | +0.17% | 5.1천 |
|---|
| 2026.04.23 | ₩46,171 | ₩46,197 | ₩46,132 | ₩46,132 | -0.08% | 900 |
|---|
| 2026.04.22 | ₩46,184 | ₩46,276 | ₩46,157 | ₩46,226 | +0.09% | 2.2천 |
|---|
| 2026.04.21 | ₩46,197 | ₩46,197 | ₩46,052 | ₩46,052 | -0.32% | 300 |
|---|
| 2026.04.20 | ₩46,090 | ₩46,177 | ₩46,090 | ₩46,177 | +0.19% | 300 |
|---|
| 2026.04.17 | ₩46,171 | ₩46,251 | ₩46,171 | ₩46,251 | +0.17% | 2.3천 |
|---|
| 2026.04.16 | ₩45,903 | ₩46,031 | ₩45,903 | ₩46,031 | +0.28% | 200 |
|---|
| 2026.04.15 | ₩45,863 | ₩46,062 | ₩45,823 | ₩45,983 | +0.26% | 2.6천 |
|---|
| 2026.04.14 | ₩45,756 | ₩45,844 | ₩45,756 | ₩45,844 | +0.19% | 1.7천 |
|---|
| 2026.04.13 | ₩45,287 | ₩45,609 | ₩45,274 | ₩45,609 | +0.71% | 3.1천 |
|---|
| 2026.04.10 | ₩45,381 | ₩45,408 | ₩45,287 | ₩45,350 | -0.07% | 7.2천 |
|---|
| 2026.04.09 | ₩45,180 | ₩45,381 | ₩45,100 | ₩45,378 | +0.44% | 5.5천 |
|---|
| 2026.04.08 | ₩45,087 | ₩45,220 | ₩45,087 | ₩45,163 | +0.17% | 700 |
|---|
| 2026.04.07 | ₩44,123 | ₩44,471 | ₩44,096 | ₩44,434 | +0.70% | 7.8만 |
|---|
| 2026.04.06 | ₩44,364 | ₩44,511 | ₩44,351 | ₩44,439 | +0.17% | 3.6천 |
|---|
| 2026.04.02 | ₩43,735 | ₩44,324 | ₩43,735 | ₩44,305 | +1.30% | 1.6만 |
|---|
| 2026.04.01 | ₩44,123 | ₩44,331 | ₩44,123 | ₩44,266 | +0.32% | 3.2천 |
|---|
| 2026.03.31 | ₩43,561 | ₩44,012 | ₩43,561 | ₩44,012 | +1.04% | 1.6천 |
|---|
| 2026.03.30 | ₩43,334 | ₩43,347 | ₩42,999 | ₩43,134 | -0.46% | 1.9천 |
|---|
| 2026.03.27 | ₩43,400 | ₩43,521 | ₩43,134 | ₩43,217 | -0.42% | 3.5천 |
|---|
| 2026.03.26 | ₩43,882 | ₩43,989 | ₩43,718 | ₩43,718 | -0.38% | 700 |
|---|
| 2026.03.25 | ₩44,284 | ₩44,336 | ₩44,217 | ₩44,261 | -0.05% | 1.5천 |
|---|
| 2026.03.24 | ₩43,962 | ₩44,230 | ₩43,962 | ₩44,055 | +0.21% | 3.8천 |
|---|
| 2026.03.23 | ₩44,310 | ₩44,431 | ₩44,177 | ₩44,225 | -0.19% | 3천 |
|---|
| 2026.03.20 | ₩43,949 | ₩44,096 | ₩43,735 | ₩43,818 | -0.30% | 1.3만 |
|---|
| 2026.03.19 | ₩43,962 | ₩44,265 | ₩43,962 | ₩44,265 | +0.69% | 1.3만 |
|---|
| 2026.03.18 | ₩44,444 | ₩44,519 | ₩44,321 | ₩44,321 | -0.28% | 1.1천 |
|---|
| 2026.03.17 | ₩44,759 | ₩44,759 | ₩44,672 | ₩44,713 | -0.10% | 2.4천 |
|---|
| 2026.03.16 | ₩44,618 | ₩44,658 | ₩44,538 | ₩44,596 | -0.05% | 600 |
|---|
| 2026.03.13 | ₩44,685 | ₩44,685 | ₩44,252 | ₩44,252 | -0.97% | 3.5천 |
|---|
| 2026.03.12 | ₩44,525 | ₩44,525 | ₩44,364 | ₩44,484 | -0.09% | 3.4천 |
|---|
| 2026.03.11 | ₩44,792 | ₩44,826 | ₩44,699 | ₩44,826 | +0.07% | 2.2천 |
|---|
| 2026.03.10 | ₩44,792 | ₩45,113 | ₩44,792 | ₩44,818 | +0.06% | 2.2천 |
|---|
| 2026.03.09 | ₩44,244 | ₩44,879 | ₩44,244 | ₩44,879 | +1.44% | 9천 |
|---|
| 2026.03.06 | ₩44,578 | ₩44,783 | ₩44,578 | ₩44,622 | +0.10% | 1.2천 |
|---|
| 2026.03.05 | ₩45,033 | ₩45,033 | ₩44,780 | ₩44,981 | -0.12% | 2.1천 |
|---|
| 2026.03.04 | ₩45,060 | ₩45,234 | ₩45,060 | ₩45,198 | +0.31% | 7.6천 |
|---|
| 2026.03.03 | ₩44,578 | ₩45,020 | ₩44,511 | ₩44,965 | +0.87% | 4.5천 |
|---|
| 2026.03.02 | ₩44,993 | ₩45,206 | ₩44,993 | ₩45,154 | +0.36% | 1.8만 |
|---|
| 2026.02.27 | ₩44,993 | ₩45,183 | ₩44,993 | ₩45,183 | +0.42% | 1.2만 |
|---|
| 2026.02.26 | ₩45,515 | ₩45,515 | ₩45,154 | ₩45,294 | -0.49% | 1.6천 |
|---|
| 2026.02.25 | ₩45,293 | ₩45,401 | ₩45,247 | ₩45,401 | +0.24% | 3.4천 |
|---|
| 2026.02.24 | ₩44,966 | ₩45,204 | ₩44,966 | ₩45,204 | +0.53% | 1.1만 |
|---|
| 2026.02.23 | ₩45,033 | ₩45,033 | ₩44,914 | ₩44,941 | -0.21% | 1.4만 |
|---|
| 2026.02.20 | ₩45,127 | ₩45,267 | ₩45,087 | ₩45,238 | +0.25% | 6.3천 |
|---|
| 2026.02.19 | ₩45,020 | ₩45,061 | ₩44,939 | ₩45,061 | +0.09% | 9.6천 |
|---|
| 2026.02.18 | ₩45,154 | ₩45,287 | ₩45,047 | ₩45,127 | -0.06% | 7.2천 |
|---|
| 2026.02.17 | ₩44,792 | ₩45,079 | ₩44,792 | ₩45,013 | +0.49% | 2.1천 |
|---|
| 2026.02.13 | ₩44,943 | ₩45,113 | ₩44,886 | ₩44,937 | -0.01% | 1.1만 |
|---|
| 2026.02.12 | ₩45,220 | ₩45,274 | ₩44,942 | ₩44,942 | -0.62% | 2.6천 |
|---|
| 2026.02.11 | ₩45,247 | ₩45,307 | ₩45,247 | ₩45,294 | +0.10% | 2.8천 |
|---|
| 2026.02.10 | ₩45,354 | ₩45,388 | ₩45,261 | ₩45,307 | -0.10% | 6.5천 |
|---|
| 2026.02.09 | ₩45,140 | ₩45,370 | ₩45,140 | ₩45,370 | +0.51% | 2.4천 |
|---|
| 2026.02.06 | ₩45,093 | ₩45,234 | ₩45,060 | ₩45,180 | +0.19% | 1.4천 |
|---|
| 2026.02.05 | ₩44,792 | ₩44,851 | ₩44,743 | ₩44,743 | -0.11% | 1.4천 |
|---|
| 2026.02.04 | ₩45,100 | ₩45,186 | ₩44,926 | ₩45,068 | -0.07% | 1.1천 |
|---|
| 2026.02.03 | ₩45,421 | ₩45,428 | ₩44,980 | ₩45,100 | -0.71% | 2.5만 |
|---|
| 2026.02.02 | ₩45,254 | ₩45,352 | ₩45,220 | ₩45,352 | +0.22% | 3천 |
|---|
| 2026.01.30 | ₩45,301 | ₩45,301 | ₩45,080 | ₩45,194 | -0.24% | 2.9천 |
|---|
| 2026.01.29 | ₩45,241 | ₩45,298 | ₩45,020 | ₩45,298 | +0.13% | 800 |
|---|
| 2026.01.28 | ₩45,341 | ₩45,345 | ₩45,234 | ₩45,345 | +0.01% | 3.2천 |
|---|
| 2026.01.27 | ₩45,301 | ₩45,354 | ₩45,261 | ₩45,354 | +0.12% | 600 |
|---|
| 2026.01.26 | ₩45,194 | ₩45,368 | ₩45,194 | ₩45,281 | +0.19% | 4.6천 |
|---|
| 2026.01.23 | ₩45,180 | ₩45,182 | ₩45,120 | ₩45,182 | +0.00% | 2.8천 |
|---|
| 2026.01.22 | ₩45,127 | ₩45,162 | ₩45,087 | ₩45,162 | +0.08% | 4.8천 |
|---|
| 2026.01.21 | ₩44,899 | ₩45,036 | ₩44,852 | ₩45,036 | +0.30% | 3.7천 |
|---|
| 2026.01.20 | ₩44,806 | ₩44,939 | ₩44,660 | ₩44,729 | -0.17% | 4.3천 |
|---|
| 2026.01.16 | ₩45,234 | ₩45,314 | ₩45,234 | ₩45,234 | 0.00% | 500 |
|---|
| 2026.01.15 | ₩45,282 | ₩45,282 | ₩45,195 | ₩45,195 | -0.19% | 700 |
|---|
| 2026.01.14 | ₩45,113 | ₩45,138 | ₩44,926 | ₩45,138 | +0.05% | 3.4만 |
|---|
| 2026.01.13 | ₩45,287 | ₩45,287 | ₩45,160 | ₩45,218 | -0.15% | 7.9천 |
|---|
| 2026.01.12 | ₩45,261 | ₩45,294 | ₩45,261 | ₩45,294 | +0.07% | 1.1천 |
|---|
| 2026.01.09 | ₩45,191 | ₩45,314 | ₩45,167 | ₩45,249 | +0.13% | 2.4천 |
|---|
| 2026.01.08 | ₩45,033 | ₩45,180 | ₩44,966 | ₩45,100 | +0.15% | 4.1천 |
|---|
| 2026.01.07 | ₩45,140 | ₩45,234 | ₩45,087 | ₩45,087 | -0.12% | 3.9만 |
|---|
| 2026.01.06 | ₩45,020 | ₩45,160 | ₩45,020 | ₩45,160 | +0.31% | 1.3만 |
|---|
| 2026.01.05 | ₩44,913 | ₩45,087 | ₩44,913 | ₩45,032 | +0.27% | 32.2만 |
|---|
| 2026.01.02 | ₩44,914 | ₩44,980 | ₩44,792 | ₩44,901 | -0.03% | 17.8만 |
|---|
| 2025.12.31 | ₩44,886 | ₩45,006 | ₩44,886 | ₩44,906 | +0.04% | 4천 |
|---|
| 2025.12.30 | ₩44,966 | ₩45,033 | ₩44,927 | ₩45,018 | +0.12% | 3.7천 |
|---|
| 2025.12.29 | ₩45,057 | ₩45,057 | ₩44,976 | ₩44,993 | -0.14% | 1.5천 |
|---|
| 2025.12.26 | ₩45,087 | ₩45,087 | ₩44,994 | ₩45,067 | -0.04% | 8.9천 |
|---|
| 2025.12.24 | ₩44,926 | ₩45,075 | ₩44,926 | ₩45,040 | +0.25% | 2.5천 |
|---|
| 2025.12.23 | ₩45,006 | ₩45,060 | ₩44,954 | ₩44,997 | -0.02% | 2.8천 |
|---|
| 2025.12.22 | ₩44,926 | ₩44,926 | ₩44,886 | ₩44,886 | -0.09% | 400 |
|---|
| 2025.12.19 | ₩44,484 | ₩44,806 | ₩44,484 | ₩44,806 | +0.72% | 6.5천 |
|---|
| 2025.12.18 | ₩44,551 | ₩44,618 | ₩44,498 | ₩44,537 | -0.03% | 2.9천 |
|---|
| 2025.12.17 | ₩44,525 | ₩44,591 | ₩44,344 | ₩44,344 | -0.41% | 2.3천 |
|---|
| 2025.12.16 | ₩44,578 | ₩44,616 | ₩44,431 | ₩44,609 | +0.07% | 6.3천 |
|---|
| 2025.12.15 | ₩44,699 | ₩44,712 | ₩44,551 | ₩44,605 | -0.21% | 3.9천 |
|---|
| 2025.12.12 | ₩44,712 | ₩44,739 | ₩44,591 | ₩44,652 | -0.13% | 6.4천 |
|---|
| 2025.12.11 | ₩44,699 | ₩44,859 | ₩44,685 | ₩44,820 | +0.27% | 3.8천 |
|---|
| 2025.12.10 | ₩44,605 | ₩44,799 | ₩44,565 | ₩44,739 | +0.30% | 1.6천 |
|---|
| 2025.12.09 | ₩44,645 | ₩44,685 | ₩44,525 | ₩44,562 | -0.19% | 2.9천 |
|---|
| 2025.12.08 | ₩44,672 | ₩44,672 | ₩44,546 | ₩44,546 | -0.28% | 4천 |
|---|
| 2025.12.05 | ₩44,693 | ₩44,752 | ₩44,578 | ₩44,699 | +0.01% | 5.3천 |
|---|
| 2025.12.04 | ₩44,578 | ₩44,618 | ₩44,511 | ₩44,578 | 0.00% | 3.8천 |
|---|
| 2025.12.03 | ₩44,471 | ₩44,632 | ₩44,431 | ₩44,565 | +0.21% | 3.5천 |
|---|
| 2025.12.02 | ₩44,591 | ₩44,591 | ₩44,444 | ₩44,514 | -0.17% | 7.3천 |
|---|
| 2025.12.01 | ₩44,391 | ₩44,565 | ₩44,391 | ₩44,471 | +0.18% | 8.6천 |
|---|
| 2025.11.28 | ₩44,471 | ₩44,525 | ₩44,471 | ₩44,480 | +0.02% | 3.6천 |
|---|
| 2025.11.26 | ₩44,284 | ₩44,458 | ₩44,270 | ₩44,458 | +0.39% | 9.6천 |
|---|
| 2025.11.25 | ₩43,882 | ₩44,297 | ₩43,882 | ₩44,268 | +0.88% | 5.4천 |
|---|
| 2025.11.24 | ₩43,823 | ₩44,029 | ₩43,823 | ₩44,000 | +0.40% | 6.5천 |
|---|
| 2025.11.21 | ₩43,360 | ₩43,681 | ₩43,260 | ₩43,540 | +0.41% | 5천 |
|---|
| 2025.11.20 | ₩44,217 | ₩44,217 | ₩43,340 | ₩43,340 | -1.98% | 9.6천 |
|---|
| 2025.11.19 | ₩43,722 | ₩43,767 | ₩43,594 | ₩43,728 | +0.02% | 5.1천 |
|---|
| 2025.11.18 | ₩43,588 | ₩43,722 | ₩43,414 | ₩43,659 | +0.16% | 1.7천 |
|---|
| 2025.11.17 | ₩43,962 | ₩44,070 | ₩43,700 | ₩43,815 | -0.33% | 7.1천 |
|---|
| 2025.11.14 | ₩43,896 | ₩44,096 | ₩43,896 | ₩44,016 | +0.27% | 7.4천 |
|---|
| 2025.11.13 | ₩44,297 | ₩44,297 | ₩43,962 | ₩43,991 | -0.69% | 9.6천 |
|---|
| 2025.11.12 | ₩44,471 | ₩44,498 | ₩44,313 | ₩44,387 | -0.19% | 6.5천 |
|---|
| 2025.11.11 | ₩44,364 | ₩44,418 | ₩44,244 | ₩44,375 | +0.02% | 2만 |
|---|
| 2025.11.10 | ₩44,297 | ₩44,404 | ₩44,150 | ₩44,364 | +0.15% | 8.1천 |
|---|
| 2025.11.07 | ₩43,869 | ₩43,989 | ₩43,657 | ₩43,989 | +0.27% | 2.3만 |
|---|
| 2025.11.06 | ₩44,284 | ₩44,284 | ₩43,936 | ₩44,009 | -0.62% | 1만 |
|---|
| 2025.11.05 | ₩44,217 | ₩44,337 | ₩44,070 | ₩44,203 | -0.03% | 4.8천 |
|---|
| 2025.11.04 | ₩44,145 | ₩44,257 | ₩44,062 | ₩44,078 | -0.15% | 5.9천 |
|---|
| 2025.11.03 | ₩44,364 | ₩44,404 | ₩44,190 | ₩44,310 | -0.12% | 1.4만 |
|---|
| 2025.10.31 | ₩44,351 | ₩44,404 | ₩44,233 | ₩44,301 | -0.11% | 7.9천 |
|---|
| 2025.10.30 | ₩44,431 | ₩44,444 | ₩44,257 | ₩44,257 | -0.39% | 3만 |
|---|
| 2025.10.29 | ₩44,511 | ₩44,578 | ₩44,424 | ₩44,498 | -0.03% | 1.7만 |
|---|
| 2025.10.28 | ₩44,565 | ₩44,591 | ₩44,458 | ₩44,498 | -0.15% | 8.1천 |
|---|
| 2025.10.27 | ₩44,538 | ₩44,538 | ₩44,452 | ₩44,505 | -0.08% | 7.7천 |
|---|
| 2025.10.24 | ₩44,297 | ₩44,377 | ₩44,297 | ₩44,357 | +0.14% | 9.8천 |
|---|
| 2025.10.23 | ₩44,015 | ₩44,190 | ₩44,015 | ₩44,123 | +0.25% | 1.1만 |
|---|
| 2025.10.22 | ₩44,103 | ₩44,103 | ₩43,870 | ₩43,962 | -0.32% | 5천 |
|---|
| 2025.10.21 | ₩44,110 | ₩44,203 | ₩44,029 | ₩44,145 | +0.08% | 3.2만 |
|---|
| 2025.10.20 | ₩44,036 | ₩44,103 | ₩44,019 | ₩44,043 | +0.02% | 1.4만 |
|---|
| 2025.10.17 | ₩43,615 | ₩43,855 | ₩43,521 | ₩43,802 | +0.43% | 8.8천 |
|---|
| 2025.10.16 | ₩43,874 | ₩43,874 | ₩43,514 | ₩43,594 | -0.64% | 6.2천 |
|---|
| 2025.10.15 | ₩43,937 | ₩43,937 | ₩43,683 | ₩43,742 | -0.44% | 2.7천 |
|---|
| 2025.10.14 | ₩43,641 | ₩43,829 | ₩43,641 | ₩43,685 | +0.10% | 3.1천 |
|---|
| 2025.10.13 | ₩43,735 | ₩43,829 | ₩43,641 | ₩43,754 | +0.04% | 1.3만 |
|---|
| 2025.10.10 | ₩44,203 | ₩44,203 | ₩43,347 | ₩43,427 | -1.76% | 8.6천 |
|---|