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 | ₩49,159 | ₩49,270 | ₩49,156 | ₩49,270 | +0.23% | 5.4천 |
| 2026.10.08 | ₩49,196 | ₩49,196 | ₩49,099 | ₩49,099 | -0.20% | 8.2천 |
| 2026.10.07 | ₩49,170 | ₩49,171 | ₩49,130 | ₩49,130 | -0.08% | 3.3천 |
| 2026.10.06 | ₩49,223 | ₩49,344 | ₩49,170 | ₩49,196 | -0.05% | 2.9천 |
| 2026.10.05 | ₩48,969 | ₩49,076 | ₩48,969 | ₩49,076 | +0.22% | 3.5천 |
| 2026.10.02 | ₩48,915 | ₩48,969 | ₩48,889 | ₩48,969 | +0.11% | 6.4천 |
| 2026.10.01 | ₩48,795 | ₩48,795 | ₩48,567 | ₩48,701 | -0.19% | 16만 |
| 2026.09.30 | ₩48,715 | ₩48,781 | ₩48,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,735 |
| +0.04% |
| 2.3만 |
| 2026.09.29 | ₩48,741 | ₩48,755 | ₩48,715 | ₩48,715 | -0.05% | 1.8만 |
|---|
| 2026.09.28 | ₩48,708 | ₩48,728 | ₩48,708 | ₩48,715 | +0.01% | 1.1천 |
|---|
| 2026.09.25 | ₩48,708 | ₩48,755 | ₩48,674 | ₩48,728 | +0.04% | 2.4천 |
|---|
| 2026.09.24 | ₩48,694 | ₩48,731 | ₩48,674 | ₩48,674 | -0.04% | 2.1천 |
|---|
| 2026.09.23 | ₩48,661 | ₩48,715 | ₩48,634 | ₩48,681 | +0.04% | 1.6천 |
|---|
| 2026.09.22 | ₩48,668 | ₩48,715 | ₩48,634 | ₩48,681 | +0.03% | 2.2천 |
|---|
| 2026.09.21 | ₩48,661 | ₩48,694 | ₩48,648 | ₩48,694 | +0.07% | 4.7천 |
|---|
| 2026.09.18 | ₩48,661 | ₩48,661 | ₩48,621 | ₩48,646 | -0.03% | 1.6천 |
|---|
| 2026.09.17 | ₩48,661 | ₩48,674 | ₩48,628 | ₩48,628 | -0.07% | 1천 |
|---|
| 2026.09.16 | ₩48,634 | ₩48,634 | ₩48,593 | ₩48,593 | -0.09% | 500 |
|---|
| 2026.09.15 | ₩48,554 | ₩48,554 | ₩48,554 | ₩48,554 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩48,561 | ₩48,574 | ₩48,514 | ₩48,574 | +0.03% | 1.3천 |
|---|
| 2026.09.11 | ₩48,601 | ₩48,648 | ₩48,541 | ₩48,601 | 0.00% | 9.4천 |
|---|
| 2026.09.10 | ₩48,487 | ₩48,507 | ₩48,487 | ₩48,507 | +0.04% | 300 |
|---|
| 2026.09.09 | ₩48,527 | ₩48,561 | ₩48,514 | ₩48,561 | +0.07% | 2.9천 |
|---|
| 2026.09.08 | ₩48,534 | ₩48,567 | ₩48,534 | ₩48,567 | +0.07% | 600 |
|---|
| 2026.09.04 | ₩48,527 | ₩48,581 | ₩48,527 | ₩48,573 | +0.09% | 3천 |
|---|
| 2026.09.03 | ₩48,527 | ₩48,527 | ₩48,500 | ₩48,500 | -0.06% | 800 |
|---|
| 2026.09.02 | ₩48,487 | ₩48,527 | ₩48,460 | ₩48,480 | -0.01% | 6천 |
|---|
| 2026.09.01 | ₩48,407 | ₩48,440 | ₩48,387 | ₩48,440 | +0.07% | 400 |
|---|
| 2026.08.31 | ₩48,447 | ₩48,494 | ₩48,447 | ₩48,494 | +0.10% | 1.2천 |
|---|
| 2026.08.28 | ₩48,433 | ₩48,487 | ₩48,433 | ₩48,487 | +0.11% | 200 |
|---|
| 2026.08.27 | ₩48,421 | ₩48,527 | ₩48,420 | ₩48,467 | +0.09% | 1.6만 |
|---|
| 2026.08.26 | ₩48,420 | ₩48,500 | ₩48,420 | ₩48,427 | +0.01% | 1.1천 |
|---|
| 2026.08.25 | ₩48,367 | ₩48,454 | ₩48,353 | ₩48,407 | +0.08% | 4.2천 |
|---|
| 2026.08.24 | ₩48,367 | ₩48,367 | ₩48,367 | ₩48,367 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩48,306 | ₩48,393 | ₩48,306 | ₩48,393 | +0.18% | 2.2천 |
|---|
| 2026.08.20 | ₩48,346 | ₩48,405 | ₩48,300 | ₩48,326 | -0.04% | 6.6천 |
|---|
| 2026.08.19 | ₩48,393 | ₩48,420 | ₩48,393 | ₩48,420 | +0.06% | 700 |
|---|
| 2026.08.18 | ₩48,286 | ₩48,333 | ₩48,286 | ₩48,333 | +0.10% | 1천 |
|---|
| 2026.08.17 | ₩48,326 | ₩48,393 | ₩48,300 | ₩48,353 | +0.06% | 3.3천 |
|---|
| 2026.08.14 | ₩48,313 | ₩48,427 | ₩48,300 | ₩48,360 | +0.10% | 4.5천 |
|---|
| 2026.08.13 | ₩48,286 | ₩48,346 | ₩48,286 | ₩48,346 | +0.12% | 4.4천 |
|---|
| 2026.08.12 | ₩48,286 | ₩48,326 | ₩48,273 | ₩48,308 | +0.04% | 8.5천 |
|---|
| 2026.08.11 | ₩48,487 | ₩48,487 | ₩48,246 | ₩48,246 | -0.50% | 1.1천 |
|---|
| 2026.08.10 | ₩48,279 | ₩48,313 | ₩48,279 | ₩48,293 | +0.03% | 800 |
|---|
| 2026.08.07 | ₩48,300 | ₩48,300 | ₩48,259 | ₩48,259 | -0.08% | 1천 |
|---|
| 2026.08.06 | ₩48,233 | ₩48,286 | ₩48,226 | ₩48,286 | +0.11% | 2.4천 |
|---|
| 2026.08.05 | ₩48,126 | ₩48,246 | ₩48,126 | ₩48,233 | +0.22% | 1.6천 |
|---|
| 2026.08.04 | ₩48,206 | ₩48,206 | ₩48,166 | ₩48,166 | -0.08% | 5.1천 |
|---|
| 2026.08.03 | ₩48,072 | ₩48,126 | ₩48,072 | ₩48,119 | +0.10% | 7.6천 |
|---|
| 2026.07.31 | ₩47,992 | ₩47,992 | ₩47,985 | ₩47,985 | -0.01% | 500 |
|---|
| 2026.07.30 | ₩47,717 | ₩47,844 | ₩47,717 | ₩47,844 | +0.27% | 200 |
|---|
| 2026.07.29 | ₩47,724 | ₩47,724 | ₩47,563 | ₩47,563 | -0.34% | 2.1천 |
|---|
| 2026.07.28 | ₩47,737 | ₩47,804 | ₩47,737 | ₩47,798 | +0.13% | 1.4천 |
|---|
| 2026.07.27 | ₩47,818 | ₩47,818 | ₩47,711 | ₩47,744 | -0.15% | 800 |
|---|
| 2026.07.24 | ₩47,723 | ₩47,818 | ₩47,677 | ₩47,677 | -0.10% | 1.4천 |
|---|
| 2026.07.23 | ₩47,621 | ₩47,621 | ₩47,621 | ₩47,621 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩47,831 | ₩47,838 | ₩47,831 | ₩47,838 | +0.01% | 500 |
|---|
| 2026.07.21 | ₩47,831 | ₩47,858 | ₩47,787 | ₩47,828 | -0.01% | 3.4천 |
|---|
| 2026.07.20 | ₩47,764 | ₩47,764 | ₩47,700 | ₩47,700 | -0.13% | 500 |
|---|
| 2026.07.17 | ₩47,731 | ₩47,731 | ₩47,677 | ₩47,684 | -0.10% | 1천 |
|---|
| 2026.07.16 | ₩47,858 | ₩47,858 | ₩47,819 | ₩47,819 | -0.08% | 400 |
|---|
| 2026.07.15 | ₩47,806 | ₩47,858 | ₩47,791 | ₩47,858 | +0.11% | 1.5천 |
|---|
| 2026.07.14 | ₩47,831 | ₩47,831 | ₩47,798 | ₩47,798 | -0.07% | 1.5천 |
|---|
| 2026.07.13 | ₩47,737 | ₩47,804 | ₩47,724 | ₩47,731 | -0.01% | 2.5천 |
|---|
| 2026.07.10 | ₩47,737 | ₩47,824 | ₩47,737 | ₩47,824 | +0.18% | 5.9천 |
|---|
| 2026.07.09 | ₩47,657 | ₩47,791 | ₩47,657 | ₩47,737 | +0.17% | 2.4천 |
|---|
| 2026.07.08 | ₩47,563 | ₩47,697 | ₩47,550 | ₩47,646 | +0.17% | 5.7천 |
|---|
| 2026.07.07 | ₩47,603 | ₩47,737 | ₩47,603 | ₩47,677 | +0.15% | 2.7천 |
|---|
| 2026.07.06 | ₩47,711 | ₩47,724 | ₩47,657 | ₩47,724 | +0.03% | 2.3천 |
|---|
| 2026.07.02 | ₩47,577 | ₩47,657 | ₩47,574 | ₩47,574 | -0.01% | 1.2천 |
|---|
| 2026.07.01 | ₩47,570 | ₩47,590 | ₩47,570 | ₩47,590 | +0.04% | 700 |
|---|
| 2026.06.30 | ₩47,563 | ₩47,563 | ₩47,537 | ₩47,557 | -0.01% | 1.3천 |
|---|
| 2026.06.29 | ₩47,409 | ₩47,456 | ₩47,282 | ₩47,436 | +0.06% | 3.1천 |
|---|
| 2026.06.26 | ₩47,122 | ₩47,275 | ₩47,122 | ₩47,275 | +0.33% | 2천 |
|---|
| 2026.06.25 | ₩47,322 | ₩47,362 | ₩47,215 | ₩47,246 | -0.16% | 2.7천 |
|---|
| 2026.06.24 | ₩47,289 | ₩47,340 | ₩47,222 | ₩47,222 | -0.14% | 2.1만 |
|---|
| 2026.06.23 | ₩47,242 | ₩47,242 | ₩47,242 | ₩47,242 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩47,563 | ₩47,563 | ₩47,391 | ₩47,443 | -0.25% | 500 |
|---|
| 2026.06.18 | ₩47,349 | ₩47,496 | ₩47,349 | ₩47,389 | +0.08% | 2.4천 |
|---|
| 2026.06.17 | ₩47,443 | ₩47,496 | ₩47,281 | ₩47,281 | -0.34% | 6.4천 |
|---|
| 2026.06.16 | ₩47,483 | ₩47,496 | ₩47,389 | ₩47,389 | -0.20% | 1.9천 |
|---|
| 2026.06.15 | ₩47,470 | ₩47,522 | ₩47,429 | ₩47,499 | +0.06% | 2.5천 |
|---|
| 2026.06.12 | ₩47,162 | ₩47,296 | ₩47,162 | ₩47,242 | +0.17% | 1.1만 |
|---|
| 2026.06.11 | ₩46,867 | ₩47,148 | ₩46,867 | ₩47,148 | +0.60% | 800 |
|---|
| 2026.06.10 | ₩47,104 | ₩47,104 | ₩46,885 | ₩46,885 | -0.47% | 2천 |
|---|
| 2026.06.09 | ₩47,101 | ₩47,162 | ₩46,921 | ₩47,093 | -0.02% | 1.1천 |
|---|
| 2026.06.08 | ₩47,175 | ₩47,229 | ₩47,148 | ₩47,168 | -0.01% | 2.5천 |
|---|
| 2026.06.05 | ₩47,188 | ₩47,188 | ₩47,014 | ₩47,075 | -0.24% | 1.8천 |
|---|
| 2026.06.04 | ₩47,419 | ₩47,419 | ₩47,419 | ₩47,419 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩47,282 | ₩47,342 | ₩47,282 | ₩47,342 | +0.13% | 400 |
|---|
| 2026.06.02 | ₩47,255 | ₩47,443 | ₩47,255 | ₩47,389 | +0.28% | 4.5천 |
|---|
| 2026.06.01 | ₩47,309 | ₩47,416 | ₩47,309 | ₩47,396 | +0.18% | 1.2천 |
|---|
| 2026.05.29 | ₩47,416 | ₩47,429 | ₩47,369 | ₩47,369 | -0.10% | 2.4천 |
|---|
| 2026.05.28 | ₩47,202 | ₩47,336 | ₩47,195 | ₩47,329 | +0.27% | 1.4천 |
|---|
| 2026.05.27 | ₩47,188 | ₩47,296 | ₩47,162 | ₩47,209 | +0.04% | 1.3천 |
|---|
| 2026.05.26 | ₩47,175 | ₩47,269 | ₩47,175 | ₩47,222 | +0.10% | 500 |
|---|
| 2026.05.22 | ₩47,100 | ₩47,100 | ₩47,100 | ₩47,100 | 0.00% | 400 |
|---|
| 2026.05.21 | ₩46,961 | ₩47,095 | ₩46,934 | ₩47,095 | +0.29% | 700 |
|---|
| 2026.05.20 | ₩47,001 | ₩47,028 | ₩46,961 | ₩47,021 | +0.04% | 2.9천 |
|---|
| 2026.05.19 | ₩46,881 | ₩46,974 | ₩46,840 | ₩46,894 | +0.03% | 500 |
|---|
| 2026.05.18 | ₩46,968 | ₩47,028 | ₩46,934 | ₩46,968 | 0.00% | 1.2천 |
|---|
| 2026.05.15 | ₩46,907 | ₩46,941 | ₩46,881 | ₩46,921 | +0.03% | 900 |
|---|
| 2026.05.14 | ₩46,881 | ₩47,035 | ₩46,881 | ₩47,035 | +0.33% | 4.4천 |
|---|
| 2026.05.13 | ₩46,858 | ₩46,948 | ₩46,854 | ₩46,948 | +0.19% | 700 |
|---|
| 2026.05.12 | ₩46,760 | ₩46,881 | ₩46,733 | ₩46,881 | +0.26% | 700 |
|---|
| 2026.05.11 | ₩46,881 | ₩46,907 | ₩46,866 | ₩46,866 | -0.03% | 1천 |
|---|
| 2026.05.08 | ₩46,848 | ₩46,848 | ₩46,842 | ₩46,842 | -0.01% | 500 |
|---|
| 2026.05.07 | ₩46,894 | ₩46,894 | ₩46,733 | ₩46,755 | -0.30% | 3천 |
|---|
| 2026.05.06 | ₩46,760 | ₩46,820 | ₩46,760 | ₩46,820 | +0.13% | 1.1천 |
|---|
| 2026.05.05 | ₩46,559 | ₩46,626 | ₩46,559 | ₩46,626 | +0.14% | 1천 |
|---|
| 2026.05.04 | ₩46,586 | ₩46,586 | ₩46,372 | ₩46,466 | -0.26% | 2.9만 |
|---|
| 2026.05.01 | ₩46,640 | ₩46,640 | ₩46,559 | ₩46,595 | -0.09% | 1.6천 |
|---|
| 2026.04.30 | ₩46,305 | ₩46,599 | ₩46,305 | ₩46,539 | +0.51% | 5.7천 |
|---|
| 2026.04.29 | ₩46,318 | ₩46,318 | ₩46,238 | ₩46,298 | -0.04% | 1.4천 |
|---|
| 2026.04.28 | ₩46,251 | ₩46,332 | ₩46,238 | ₩46,332 | +0.17% | 1.2천 |
|---|
| 2026.04.27 | ₩46,265 | ₩46,372 | ₩46,265 | ₩46,372 | +0.23% | 2.6천 |
|---|
| 2026.04.24 | ₩46,251 | ₩46,340 | ₩46,251 | ₩46,332 | +0.17% | 5.1천 |
|---|
| 2026.04.23 | ₩46,184 | ₩46,211 | ₩46,146 | ₩46,146 | -0.08% | 900 |
|---|
| 2026.04.22 | ₩46,198 | ₩46,290 | ₩46,171 | ₩46,239 | +0.09% | 2.2천 |
|---|
| 2026.04.21 | ₩46,211 | ₩46,211 | ₩46,065 | ₩46,065 | -0.32% | 300 |
|---|
| 2026.04.20 | ₩46,104 | ₩46,191 | ₩46,104 | ₩46,191 | +0.19% | 300 |
|---|
| 2026.04.17 | ₩46,184 | ₩46,265 | ₩46,184 | ₩46,265 | +0.17% | 2.3천 |
|---|
| 2026.04.16 | ₩45,917 | ₩46,045 | ₩45,917 | ₩46,045 | +0.28% | 200 |
|---|
| 2026.04.15 | ₩45,877 | ₩46,076 | ₩45,836 | ₩45,997 | +0.26% | 2.6천 |
|---|
| 2026.04.14 | ₩45,769 | ₩45,858 | ₩45,769 | ₩45,858 | +0.19% | 1.7천 |
|---|
| 2026.04.13 | ₩45,301 | ₩45,622 | ₩45,288 | ₩45,622 | +0.71% | 3.1천 |
|---|
| 2026.04.10 | ₩45,395 | ₩45,421 | ₩45,301 | ₩45,364 | -0.07% | 7.2천 |
|---|
| 2026.04.09 | ₩45,194 | ₩45,395 | ₩45,114 | ₩45,392 | +0.44% | 5.5천 |
|---|
| 2026.04.08 | ₩45,100 | ₩45,234 | ₩45,100 | ₩45,176 | +0.17% | 700 |
|---|
| 2026.04.07 | ₩44,136 | ₩44,484 | ₩44,110 | ₩44,447 | +0.70% | 7.8만 |
|---|
| 2026.04.06 | ₩44,377 | ₩44,524 | ₩44,364 | ₩44,452 | +0.17% | 3.6천 |
|---|
| 2026.04.02 | ₩43,748 | ₩44,337 | ₩43,748 | ₩44,318 | +1.30% | 1.6만 |
|---|
| 2026.04.01 | ₩44,136 | ₩44,344 | ₩44,136 | ₩44,280 | +0.32% | 3.2천 |
|---|
| 2026.03.31 | ₩43,574 | ₩44,025 | ₩43,574 | ₩44,025 | +1.04% | 1.6천 |
|---|
| 2026.03.30 | ₩43,346 | ₩43,360 | ₩43,012 | ₩43,147 | -0.46% | 1.9천 |
|---|
| 2026.03.27 | ₩43,413 | ₩43,534 | ₩43,147 | ₩43,230 | -0.42% | 3.5천 |
|---|
| 2026.03.26 | ₩43,895 | ₩44,002 | ₩43,731 | ₩43,731 | -0.38% | 700 |
|---|
| 2026.03.25 | ₩44,297 | ₩44,349 | ₩44,230 | ₩44,274 | -0.05% | 1.5천 |
|---|
| 2026.03.24 | ₩43,976 | ₩44,243 | ₩43,976 | ₩44,068 | +0.21% | 3.8천 |
|---|
| 2026.03.23 | ₩44,324 | ₩44,444 | ₩44,190 | ₩44,238 | -0.19% | 3천 |
|---|
| 2026.03.20 | ₩43,962 | ₩44,110 | ₩43,748 | ₩43,831 | -0.30% | 1.3만 |
|---|
| 2026.03.19 | ₩43,976 | ₩44,278 | ₩43,976 | ₩44,278 | +0.69% | 1.3만 |
|---|
| 2026.03.18 | ₩44,458 | ₩44,533 | ₩44,334 | ₩44,334 | -0.28% | 1.1천 |
|---|
| 2026.03.17 | ₩44,772 | ₩44,772 | ₩44,685 | ₩44,727 | -0.10% | 2.4천 |
|---|
| 2026.03.16 | ₩44,632 | ₩44,672 | ₩44,551 | ₩44,609 | -0.05% | 600 |
|---|
| 2026.03.13 | ₩44,699 | ₩44,699 | ₩44,265 | ₩44,265 | -0.97% | 3.5천 |
|---|
| 2026.03.12 | ₩44,538 | ₩44,538 | ₩44,377 | ₩44,498 | -0.09% | 3.4천 |
|---|
| 2026.03.11 | ₩44,806 | ₩44,839 | ₩44,712 | ₩44,839 | +0.07% | 2.2천 |
|---|
| 2026.03.10 | ₩44,806 | ₩45,127 | ₩44,806 | ₩44,831 | +0.06% | 2.2천 |
|---|
| 2026.03.09 | ₩44,257 | ₩44,893 | ₩44,257 | ₩44,893 | +1.44% | 9천 |
|---|
| 2026.03.06 | ₩44,591 | ₩44,796 | ₩44,591 | ₩44,636 | +0.10% | 1.2천 |
|---|
| 2026.03.05 | ₩45,047 | ₩45,047 | ₩44,794 | ₩44,994 | -0.12% | 2.1천 |
|---|
| 2026.03.04 | ₩45,073 | ₩45,247 | ₩45,073 | ₩45,211 | +0.31% | 7.6천 |
|---|
| 2026.03.03 | ₩44,591 | ₩45,033 | ₩44,524 | ₩44,978 | +0.87% | 4.5천 |
|---|
| 2026.03.02 | ₩45,006 | ₩45,219 | ₩45,006 | ₩45,167 | +0.36% | 1.8만 |
|---|
| 2026.02.27 | ₩45,006 | ₩45,197 | ₩45,006 | ₩45,197 | +0.42% | 1.2만 |
|---|
| 2026.02.26 | ₩45,529 | ₩45,529 | ₩45,167 | ₩45,308 | -0.49% | 1.6천 |
|---|
| 2026.02.25 | ₩45,306 | ₩45,415 | ₩45,261 | ₩45,415 | +0.24% | 3.4천 |
|---|
| 2026.02.24 | ₩44,980 | ₩45,218 | ₩44,980 | ₩45,218 | +0.53% | 1.1만 |
|---|
| 2026.02.23 | ₩45,047 | ₩45,047 | ₩44,927 | ₩44,954 | -0.21% | 1.4만 |
|---|
| 2026.02.20 | ₩45,140 | ₩45,281 | ₩45,100 | ₩45,251 | +0.25% | 6.3천 |
|---|
| 2026.02.19 | ₩45,033 | ₩45,075 | ₩44,953 | ₩45,075 | +0.09% | 9.6천 |
|---|
| 2026.02.18 | ₩45,167 | ₩45,301 | ₩45,060 | ₩45,140 | -0.06% | 7.2천 |
|---|
| 2026.02.17 | ₩44,806 | ₩45,092 | ₩44,806 | ₩45,026 | +0.49% | 2.1천 |
|---|
| 2026.02.13 | ₩44,957 | ₩45,127 | ₩44,899 | ₩44,950 | -0.01% | 1.1만 |
|---|
| 2026.02.12 | ₩45,234 | ₩45,288 | ₩44,956 | ₩44,956 | -0.62% | 2.6천 |
|---|
| 2026.02.11 | ₩45,261 | ₩45,321 | ₩45,261 | ₩45,308 | +0.10% | 2.8천 |
|---|
| 2026.02.10 | ₩45,368 | ₩45,401 | ₩45,274 | ₩45,321 | -0.10% | 6.5천 |
|---|
| 2026.02.09 | ₩45,154 | ₩45,384 | ₩45,154 | ₩45,384 | +0.51% | 2.4천 |
|---|
| 2026.02.06 | ₩45,107 | ₩45,247 | ₩45,073 | ₩45,194 | +0.19% | 1.4천 |
|---|
| 2026.02.05 | ₩44,806 | ₩44,865 | ₩44,756 | ₩44,756 | -0.11% | 1.4천 |
|---|
| 2026.02.04 | ₩45,114 | ₩45,199 | ₩44,939 | ₩45,081 | -0.07% | 1.1천 |
|---|
| 2026.02.03 | ₩45,435 | ₩45,441 | ₩44,993 | ₩45,114 | -0.71% | 2.5만 |
|---|
| 2026.02.02 | ₩45,267 | ₩45,365 | ₩45,234 | ₩45,365 | +0.22% | 3천 |
|---|
| 2026.01.30 | ₩45,314 | ₩45,314 | ₩45,093 | ₩45,207 | -0.24% | 2.9천 |
|---|
| 2026.01.29 | ₩45,254 | ₩45,312 | ₩45,033 | ₩45,312 | +0.13% | 800 |
|---|
| 2026.01.28 | ₩45,354 | ₩45,358 | ₩45,247 | ₩45,358 | +0.01% | 3.2천 |
|---|
| 2026.01.27 | ₩45,314 | ₩45,368 | ₩45,274 | ₩45,368 | +0.12% | 600 |
|---|
| 2026.01.26 | ₩45,207 | ₩45,381 | ₩45,207 | ₩45,294 | +0.19% | 4.6천 |
|---|
| 2026.01.23 | ₩45,194 | ₩45,195 | ₩45,134 | ₩45,195 | +0.00% | 2.8천 |
|---|
| 2026.01.22 | ₩45,140 | ₩45,175 | ₩45,100 | ₩45,175 | +0.08% | 4.8천 |
|---|
| 2026.01.21 | ₩44,913 | ₩45,049 | ₩44,866 | ₩45,049 | +0.30% | 3.7천 |
|---|
| 2026.01.20 | ₩44,819 | ₩44,953 | ₩44,673 | ₩44,743 | -0.17% | 4.3천 |
|---|
| 2026.01.16 | ₩45,247 | ₩45,328 | ₩45,247 | ₩45,247 | 0.00% | 500 |
|---|
| 2026.01.15 | ₩45,296 | ₩45,296 | ₩45,209 | ₩45,209 | -0.19% | 700 |
|---|
| 2026.01.14 | ₩45,127 | ₩45,151 | ₩44,939 | ₩45,151 | +0.05% | 3.4만 |
|---|
| 2026.01.13 | ₩45,301 | ₩45,301 | ₩45,174 | ₩45,231 | -0.15% | 7.9천 |
|---|
| 2026.01.12 | ₩45,274 | ₩45,308 | ₩45,274 | ₩45,308 | +0.07% | 1.1천 |
|---|
| 2026.01.09 | ₩45,205 | ₩45,328 | ₩45,180 | ₩45,262 | +0.13% | 2.4천 |
|---|
| 2026.01.08 | ₩45,047 | ₩45,194 | ₩44,980 | ₩45,114 | +0.15% | 4.1천 |
|---|
| 2026.01.07 | ₩45,154 | ₩45,247 | ₩45,100 | ₩45,100 | -0.12% | 3.9만 |
|---|
| 2026.01.06 | ₩45,033 | ₩45,174 | ₩45,033 | ₩45,174 | +0.31% | 1.3만 |
|---|
| 2026.01.05 | ₩44,926 | ₩45,100 | ₩44,926 | ₩45,045 | +0.27% | 32.2만 |
|---|
| 2026.01.02 | ₩44,927 | ₩44,993 | ₩44,806 | ₩44,914 | -0.03% | 17.8만 |
|---|
| 2025.12.31 | ₩44,899 | ₩45,020 | ₩44,899 | ₩44,919 | +0.04% | 4천 |
|---|
| 2025.12.30 | ₩44,980 | ₩45,047 | ₩44,941 | ₩45,032 | +0.12% | 3.7천 |
|---|
| 2025.12.29 | ₩45,071 | ₩45,071 | ₩44,989 | ₩45,006 | -0.14% | 1.5천 |
|---|
| 2025.12.26 | ₩45,100 | ₩45,100 | ₩45,008 | ₩45,080 | -0.04% | 8.9천 |
|---|
| 2025.12.24 | ₩44,939 | ₩45,088 | ₩44,939 | ₩45,053 | +0.25% | 2.5천 |
|---|
| 2025.12.23 | ₩45,020 | ₩45,073 | ₩44,968 | ₩45,010 | -0.02% | 2.8천 |
|---|
| 2025.12.22 | ₩44,939 | ₩44,939 | ₩44,899 | ₩44,899 | -0.09% | 400 |
|---|
| 2025.12.19 | ₩44,498 | ₩44,819 | ₩44,498 | ₩44,819 | +0.72% | 6.5천 |
|---|
| 2025.12.18 | ₩44,565 | ₩44,632 | ₩44,511 | ₩44,550 | -0.03% | 2.9천 |
|---|
| 2025.12.17 | ₩44,538 | ₩44,605 | ₩44,357 | ₩44,357 | -0.41% | 2.3천 |
|---|
| 2025.12.16 | ₩44,591 | ₩44,629 | ₩44,444 | ₩44,622 | +0.07% | 6.3천 |
|---|
| 2025.12.15 | ₩44,712 | ₩44,725 | ₩44,565 | ₩44,618 | -0.21% | 3.9천 |
|---|
| 2025.12.12 | ₩44,725 | ₩44,752 | ₩44,605 | ₩44,665 | -0.13% | 6.4천 |
|---|
| 2025.12.11 | ₩44,712 | ₩44,873 | ₩44,699 | ₩44,834 | +0.27% | 3.8천 |
|---|
| 2025.12.10 | ₩44,618 | ₩44,812 | ₩44,578 | ₩44,752 | +0.30% | 1.6천 |
|---|
| 2025.12.09 | ₩44,658 | ₩44,699 | ₩44,538 | ₩44,575 | -0.19% | 2.9천 |
|---|
| 2025.12.08 | ₩44,685 | ₩44,685 | ₩44,559 | ₩44,559 | -0.28% | 4천 |
|---|
| 2025.12.05 | ₩44,707 | ₩44,765 | ₩44,591 | ₩44,712 | +0.01% | 5.3천 |
|---|
| 2025.12.04 | ₩44,591 | ₩44,632 | ₩44,524 | ₩44,591 | 0.00% | 3.8천 |
|---|
| 2025.12.03 | ₩44,484 | ₩44,645 | ₩44,444 | ₩44,578 | +0.21% | 3.5천 |
|---|
| 2025.12.02 | ₩44,605 | ₩44,605 | ₩44,458 | ₩44,527 | -0.17% | 7.3천 |
|---|
| 2025.12.01 | ₩44,404 | ₩44,578 | ₩44,404 | ₩44,484 | +0.18% | 8.6천 |
|---|
| 2025.11.28 | ₩44,484 | ₩44,538 | ₩44,484 | ₩44,494 | +0.02% | 3.6천 |
|---|
| 2025.11.26 | ₩44,297 | ₩44,471 | ₩44,284 | ₩44,471 | +0.39% | 9.6천 |
|---|
| 2025.11.25 | ₩43,895 | ₩44,310 | ₩43,895 | ₩44,281 | +0.88% | 5.4천 |
|---|
| 2025.11.24 | ₩43,836 | ₩44,043 | ₩43,836 | ₩44,013 | +0.40% | 6.5천 |
|---|
| 2025.11.21 | ₩43,373 | ₩43,695 | ₩43,273 | ₩43,553 | +0.41% | 5천 |
|---|
| 2025.11.20 | ₩44,230 | ₩44,230 | ₩43,353 | ₩43,353 | -1.98% | 9.6천 |
|---|
| 2025.11.19 | ₩43,735 | ₩43,780 | ₩43,608 | ₩43,741 | +0.02% | 5.1천 |
|---|
| 2025.11.18 | ₩43,601 | ₩43,735 | ₩43,427 | ₩43,672 | +0.16% | 1.7천 |
|---|
| 2025.11.17 | ₩43,976 | ₩44,083 | ₩43,713 | ₩43,828 | -0.33% | 7.1천 |
|---|
| 2025.11.14 | ₩43,909 | ₩44,110 | ₩43,909 | ₩44,029 | +0.27% | 7.4천 |
|---|
| 2025.11.13 | ₩44,310 | ₩44,310 | ₩43,976 | ₩44,004 | -0.69% | 9.6천 |
|---|
| 2025.11.12 | ₩44,484 | ₩44,511 | ₩44,326 | ₩44,400 | -0.19% | 6.5천 |
|---|
| 2025.11.11 | ₩44,377 | ₩44,431 | ₩44,257 | ₩44,388 | +0.02% | 2만 |
|---|
| 2025.11.10 | ₩44,310 | ₩44,417 | ₩44,163 | ₩44,377 | +0.15% | 8.1천 |
|---|
| 2025.11.07 | ₩43,882 | ₩44,002 | ₩43,670 | ₩44,002 | +0.27% | 2.3만 |
|---|
| 2025.11.06 | ₩44,297 | ₩44,297 | ₩43,949 | ₩44,022 | -0.62% | 1만 |
|---|
| 2025.11.05 | ₩44,230 | ₩44,350 | ₩44,083 | ₩44,217 | -0.03% | 4.8천 |
|---|
| 2025.11.04 | ₩44,158 | ₩44,270 | ₩44,075 | ₩44,091 | -0.15% | 5.9천 |
|---|
| 2025.11.03 | ₩44,377 | ₩44,417 | ₩44,203 | ₩44,324 | -0.12% | 1.4만 |
|---|
| 2025.10.31 | ₩44,364 | ₩44,417 | ₩44,246 | ₩44,314 | -0.11% | 7.9천 |
|---|
| 2025.10.30 | ₩44,444 | ₩44,458 | ₩44,270 | ₩44,270 | -0.39% | 3만 |
|---|
| 2025.10.29 | ₩44,524 | ₩44,591 | ₩44,437 | ₩44,511 | -0.03% | 1.7만 |
|---|
| 2025.10.28 | ₩44,578 | ₩44,605 | ₩44,471 | ₩44,511 | -0.15% | 8.1천 |
|---|
| 2025.10.27 | ₩44,551 | ₩44,551 | ₩44,466 | ₩44,518 | -0.08% | 7.7천 |
|---|
| 2025.10.24 | ₩44,310 | ₩44,391 | ₩44,310 | ₩44,371 | +0.14% | 9.8천 |
|---|
| 2025.10.23 | ₩44,028 | ₩44,203 | ₩44,028 | ₩44,136 | +0.25% | 1.1만 |
|---|
| 2025.10.22 | ₩44,116 | ₩44,116 | ₩43,883 | ₩43,976 | -0.32% | 5천 |
|---|
| 2025.10.21 | ₩44,123 | ₩44,217 | ₩44,043 | ₩44,158 | +0.08% | 3.2만 |
|---|
| 2025.10.20 | ₩44,049 | ₩44,116 | ₩44,032 | ₩44,056 | +0.02% | 1.4만 |
|---|
| 2025.10.17 | ₩43,628 | ₩43,869 | ₩43,534 | ₩43,815 | +0.43% | 8.8천 |
|---|
| 2025.10.16 | ₩43,887 | ₩43,887 | ₩43,527 | ₩43,608 | -0.64% | 6.2천 |
|---|
| 2025.10.15 | ₩43,950 | ₩43,950 | ₩43,696 | ₩43,755 | -0.44% | 2.7천 |
|---|
| 2025.10.14 | ₩43,654 | ₩43,842 | ₩43,654 | ₩43,699 | +0.10% | 3.1천 |
|---|
| 2025.10.13 | ₩43,748 | ₩43,842 | ₩43,654 | ₩43,767 | +0.04% | 1.3만 |
|---|
| 2025.10.10 | ₩44,217 | ₩44,217 | ₩43,360 | ₩43,440 | -1.76% | 8.6천 |
|---|