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 | ₩49,008 | ₩49,119 | ₩49,006 | ₩49,119 | +0.23% | 5.4천 |
| 2026.10.08 | ₩49,046 | ₩49,046 | ₩48,948 | ₩48,948 | -0.20% | 8.2천 |
| 2026.10.07 | ₩49,019 | ₩49,020 | ₩48,979 | ₩48,979 | -0.08% | 3.3천 |
| 2026.10.06 | ₩49,073 | ₩49,193 | ₩49,019 | ₩49,046 | -0.05% | 2.9천 |
| 2026.10.05 | ₩48,819 | ₩48,926 | ₩48,819 | ₩48,926 | +0.22% | 3.5천 |
| 2026.10.02 | ₩48,766 | ₩48,819 | ₩48,739 | ₩48,819 | +0.11% | 6.4천 |
| 2026.10.01 | ₩48,645 | ₩48,645 | ₩48,419 | ₩48,552 | -0.19% | 16만 |
| 2026.09.30 | ₩48,565 | ₩48,632 | ₩48,539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,585 |
| +0.04% |
| 2.3만 |
| 2026.09.29 | ₩48,592 | ₩48,605 | ₩48,565 | ₩48,565 | -0.05% | 1.8만 |
|---|
| 2026.09.28 | ₩48,559 | ₩48,579 | ₩48,559 | ₩48,565 | +0.01% | 1.1천 |
|---|
| 2026.09.25 | ₩48,559 | ₩48,605 | ₩48,525 | ₩48,579 | +0.04% | 2.4천 |
|---|
| 2026.09.24 | ₩48,545 | ₩48,581 | ₩48,525 | ₩48,525 | -0.04% | 2.1천 |
|---|
| 2026.09.23 | ₩48,512 | ₩48,565 | ₩48,485 | ₩48,532 | +0.04% | 1.6천 |
|---|
| 2026.09.22 | ₩48,519 | ₩48,565 | ₩48,485 | ₩48,532 | +0.03% | 2.2천 |
|---|
| 2026.09.21 | ₩48,512 | ₩48,545 | ₩48,499 | ₩48,545 | +0.07% | 4.7천 |
|---|
| 2026.09.18 | ₩48,512 | ₩48,512 | ₩48,472 | ₩48,497 | -0.03% | 1.6천 |
|---|
| 2026.09.17 | ₩48,512 | ₩48,525 | ₩48,479 | ₩48,479 | -0.07% | 1천 |
|---|
| 2026.09.16 | ₩48,485 | ₩48,485 | ₩48,444 | ₩48,444 | -0.09% | 500 |
|---|
| 2026.09.15 | ₩48,405 | ₩48,405 | ₩48,405 | ₩48,405 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩48,412 | ₩48,425 | ₩48,365 | ₩48,425 | +0.03% | 1.3천 |
|---|
| 2026.09.11 | ₩48,452 | ₩48,499 | ₩48,392 | ₩48,452 | 0.00% | 9.4천 |
|---|
| 2026.09.10 | ₩48,338 | ₩48,359 | ₩48,338 | ₩48,359 | +0.04% | 300 |
|---|
| 2026.09.09 | ₩48,379 | ₩48,412 | ₩48,365 | ₩48,412 | +0.07% | 2.9천 |
|---|
| 2026.09.08 | ₩48,385 | ₩48,419 | ₩48,385 | ₩48,419 | +0.07% | 600 |
|---|
| 2026.09.04 | ₩48,379 | ₩48,432 | ₩48,379 | ₩48,424 | +0.09% | 3천 |
|---|
| 2026.09.03 | ₩48,379 | ₩48,379 | ₩48,352 | ₩48,352 | -0.06% | 800 |
|---|
| 2026.09.02 | ₩48,338 | ₩48,379 | ₩48,312 | ₩48,332 | -0.01% | 6천 |
|---|
| 2026.09.01 | ₩48,258 | ₩48,292 | ₩48,238 | ₩48,292 | +0.07% | 400 |
|---|
| 2026.08.31 | ₩48,298 | ₩48,345 | ₩48,298 | ₩48,345 | +0.10% | 1.2천 |
|---|
| 2026.08.28 | ₩48,285 | ₩48,338 | ₩48,285 | ₩48,338 | +0.11% | 200 |
|---|
| 2026.08.27 | ₩48,273 | ₩48,379 | ₩48,272 | ₩48,318 | +0.09% | 1.6만 |
|---|
| 2026.08.26 | ₩48,272 | ₩48,352 | ₩48,272 | ₩48,278 | +0.01% | 1.1천 |
|---|
| 2026.08.25 | ₩48,218 | ₩48,305 | ₩48,205 | ₩48,258 | +0.08% | 4.2천 |
|---|
| 2026.08.24 | ₩48,218 | ₩48,218 | ₩48,218 | ₩48,218 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩48,158 | ₩48,245 | ₩48,158 | ₩48,245 | +0.18% | 2.2천 |
|---|
| 2026.08.20 | ₩48,198 | ₩48,257 | ₩48,152 | ₩48,178 | -0.04% | 6.6천 |
|---|
| 2026.08.19 | ₩48,245 | ₩48,272 | ₩48,245 | ₩48,272 | +0.06% | 700 |
|---|
| 2026.08.18 | ₩48,138 | ₩48,185 | ₩48,138 | ₩48,185 | +0.10% | 1천 |
|---|
| 2026.08.17 | ₩48,178 | ₩48,245 | ₩48,152 | ₩48,205 | +0.06% | 3.3천 |
|---|
| 2026.08.14 | ₩48,165 | ₩48,278 | ₩48,152 | ₩48,212 | +0.10% | 4.5천 |
|---|
| 2026.08.13 | ₩48,138 | ₩48,198 | ₩48,138 | ₩48,198 | +0.12% | 4.4천 |
|---|
| 2026.08.12 | ₩48,138 | ₩48,178 | ₩48,125 | ₩48,160 | +0.04% | 8.5천 |
|---|
| 2026.08.11 | ₩48,338 | ₩48,338 | ₩48,098 | ₩48,098 | -0.50% | 1.1천 |
|---|
| 2026.08.10 | ₩48,132 | ₩48,165 | ₩48,132 | ₩48,145 | +0.03% | 800 |
|---|
| 2026.08.07 | ₩48,152 | ₩48,152 | ₩48,112 | ₩48,112 | -0.08% | 1천 |
|---|
| 2026.08.06 | ₩48,085 | ₩48,138 | ₩48,078 | ₩48,138 | +0.11% | 2.4천 |
|---|
| 2026.08.05 | ₩47,978 | ₩48,098 | ₩47,978 | ₩48,085 | +0.22% | 1.6천 |
|---|
| 2026.08.04 | ₩48,058 | ₩48,058 | ₩48,018 | ₩48,018 | -0.08% | 5.1천 |
|---|
| 2026.08.03 | ₩47,925 | ₩47,978 | ₩47,925 | ₩47,971 | +0.10% | 7.6천 |
|---|
| 2026.07.31 | ₩47,845 | ₩47,845 | ₩47,838 | ₩47,838 | -0.01% | 500 |
|---|
| 2026.07.30 | ₩47,571 | ₩47,698 | ₩47,571 | ₩47,698 | +0.27% | 200 |
|---|
| 2026.07.29 | ₩47,578 | ₩47,578 | ₩47,418 | ₩47,418 | -0.34% | 2.1천 |
|---|
| 2026.07.28 | ₩47,591 | ₩47,658 | ₩47,591 | ₩47,651 | +0.13% | 1.4천 |
|---|
| 2026.07.27 | ₩47,671 | ₩47,671 | ₩47,564 | ₩47,598 | -0.15% | 800 |
|---|
| 2026.07.24 | ₩47,576 | ₩47,671 | ₩47,531 | ₩47,531 | -0.10% | 1.4천 |
|---|
| 2026.07.23 | ₩47,475 | ₩47,475 | ₩47,475 | ₩47,475 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩47,685 | ₩47,691 | ₩47,685 | ₩47,691 | +0.01% | 500 |
|---|
| 2026.07.21 | ₩47,685 | ₩47,711 | ₩47,641 | ₩47,682 | -0.01% | 3.4천 |
|---|
| 2026.07.20 | ₩47,618 | ₩47,618 | ₩47,554 | ₩47,554 | -0.13% | 500 |
|---|
| 2026.07.17 | ₩47,584 | ₩47,584 | ₩47,531 | ₩47,538 | -0.10% | 1천 |
|---|
| 2026.07.16 | ₩47,711 | ₩47,711 | ₩47,673 | ₩47,673 | -0.08% | 400 |
|---|
| 2026.07.15 | ₩47,659 | ₩47,711 | ₩47,645 | ₩47,711 | +0.11% | 1.5천 |
|---|
| 2026.07.14 | ₩47,685 | ₩47,685 | ₩47,651 | ₩47,651 | -0.07% | 1.5천 |
|---|
| 2026.07.13 | ₩47,591 | ₩47,658 | ₩47,578 | ₩47,584 | -0.01% | 2.5천 |
|---|
| 2026.07.10 | ₩47,591 | ₩47,678 | ₩47,591 | ₩47,678 | +0.18% | 5.9천 |
|---|
| 2026.07.09 | ₩47,511 | ₩47,645 | ₩47,511 | ₩47,591 | +0.17% | 2.4천 |
|---|
| 2026.07.08 | ₩47,418 | ₩47,551 | ₩47,404 | ₩47,500 | +0.17% | 5.7천 |
|---|
| 2026.07.07 | ₩47,458 | ₩47,591 | ₩47,458 | ₩47,531 | +0.15% | 2.7천 |
|---|
| 2026.07.06 | ₩47,564 | ₩47,578 | ₩47,511 | ₩47,578 | +0.03% | 2.3천 |
|---|
| 2026.07.02 | ₩47,431 | ₩47,511 | ₩47,428 | ₩47,428 | -0.01% | 1.2천 |
|---|
| 2026.07.01 | ₩47,424 | ₩47,444 | ₩47,424 | ₩47,444 | +0.04% | 700 |
|---|
| 2026.06.30 | ₩47,418 | ₩47,418 | ₩47,391 | ₩47,411 | -0.01% | 1.3천 |
|---|
| 2026.06.29 | ₩47,264 | ₩47,311 | ₩47,137 | ₩47,291 | +0.06% | 3.1천 |
|---|
| 2026.06.26 | ₩46,977 | ₩47,131 | ₩46,977 | ₩47,131 | +0.33% | 2천 |
|---|
| 2026.06.25 | ₩47,177 | ₩47,217 | ₩47,071 | ₩47,101 | -0.16% | 2.7천 |
|---|
| 2026.06.24 | ₩47,144 | ₩47,195 | ₩47,077 | ₩47,077 | -0.14% | 2.1만 |
|---|
| 2026.06.23 | ₩47,097 | ₩47,097 | ₩47,097 | ₩47,097 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩47,418 | ₩47,418 | ₩47,245 | ₩47,298 | -0.25% | 500 |
|---|
| 2026.06.18 | ₩47,204 | ₩47,351 | ₩47,204 | ₩47,244 | +0.08% | 2.4천 |
|---|
| 2026.06.17 | ₩47,298 | ₩47,351 | ₩47,136 | ₩47,136 | -0.34% | 6.4천 |
|---|
| 2026.06.16 | ₩47,338 | ₩47,351 | ₩47,244 | ₩47,244 | -0.20% | 1.9천 |
|---|
| 2026.06.15 | ₩47,324 | ₩47,376 | ₩47,284 | ₩47,354 | +0.06% | 2.5천 |
|---|
| 2026.06.12 | ₩47,017 | ₩47,151 | ₩47,017 | ₩47,097 | +0.17% | 1.1만 |
|---|
| 2026.06.11 | ₩46,724 | ₩47,004 | ₩46,724 | ₩47,004 | +0.60% | 800 |
|---|
| 2026.06.10 | ₩46,960 | ₩46,960 | ₩46,741 | ₩46,741 | -0.47% | 2천 |
|---|
| 2026.06.09 | ₩46,957 | ₩47,017 | ₩46,777 | ₩46,949 | -0.02% | 1.1천 |
|---|
| 2026.06.08 | ₩47,031 | ₩47,084 | ₩47,004 | ₩47,024 | -0.01% | 2.5천 |
|---|
| 2026.06.05 | ₩47,044 | ₩47,044 | ₩46,870 | ₩46,931 | -0.24% | 1.8천 |
|---|
| 2026.06.04 | ₩47,273 | ₩47,273 | ₩47,273 | ₩47,273 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩47,137 | ₩47,197 | ₩47,137 | ₩47,197 | +0.13% | 400 |
|---|
| 2026.06.02 | ₩47,111 | ₩47,298 | ₩47,111 | ₩47,244 | +0.28% | 4.5천 |
|---|
| 2026.06.01 | ₩47,164 | ₩47,271 | ₩47,164 | ₩47,251 | +0.18% | 1.2천 |
|---|
| 2026.05.29 | ₩47,271 | ₩47,284 | ₩47,224 | ₩47,224 | -0.10% | 2.4천 |
|---|
| 2026.05.28 | ₩47,057 | ₩47,191 | ₩47,051 | ₩47,184 | +0.27% | 1.4천 |
|---|
| 2026.05.27 | ₩47,044 | ₩47,151 | ₩47,017 | ₩47,064 | +0.04% | 1.3천 |
|---|
| 2026.05.26 | ₩47,031 | ₩47,124 | ₩47,031 | ₩47,077 | +0.10% | 500 |
|---|
| 2026.05.22 | ₩46,956 | ₩46,956 | ₩46,956 | ₩46,956 | 0.00% | 400 |
|---|
| 2026.05.21 | ₩46,817 | ₩46,951 | ₩46,790 | ₩46,951 | +0.29% | 700 |
|---|
| 2026.05.20 | ₩46,857 | ₩46,884 | ₩46,817 | ₩46,877 | +0.04% | 2.9천 |
|---|
| 2026.05.19 | ₩46,737 | ₩46,830 | ₩46,697 | ₩46,750 | +0.03% | 500 |
|---|
| 2026.05.18 | ₩46,824 | ₩46,884 | ₩46,790 | ₩46,824 | 0.00% | 1.2천 |
|---|
| 2026.05.15 | ₩46,764 | ₩46,797 | ₩46,737 | ₩46,777 | +0.03% | 900 |
|---|
| 2026.05.14 | ₩46,737 | ₩46,890 | ₩46,737 | ₩46,890 | +0.33% | 4.4천 |
|---|
| 2026.05.13 | ₩46,714 | ₩46,804 | ₩46,710 | ₩46,804 | +0.19% | 700 |
|---|
| 2026.05.12 | ₩46,617 | ₩46,737 | ₩46,590 | ₩46,737 | +0.26% | 700 |
|---|
| 2026.05.11 | ₩46,737 | ₩46,764 | ₩46,722 | ₩46,722 | -0.03% | 1천 |
|---|
| 2026.05.08 | ₩46,705 | ₩46,705 | ₩46,698 | ₩46,698 | -0.01% | 500 |
|---|
| 2026.05.07 | ₩46,750 | ₩46,750 | ₩46,590 | ₩46,612 | -0.30% | 3천 |
|---|
| 2026.05.06 | ₩46,617 | ₩46,677 | ₩46,617 | ₩46,677 | +0.13% | 1.1천 |
|---|
| 2026.05.05 | ₩46,417 | ₩46,483 | ₩46,417 | ₩46,483 | +0.14% | 1천 |
|---|
| 2026.05.04 | ₩46,443 | ₩46,443 | ₩46,230 | ₩46,323 | -0.26% | 2.9만 |
|---|
| 2026.05.01 | ₩46,497 | ₩46,497 | ₩46,417 | ₩46,453 | -0.09% | 1.6천 |
|---|
| 2026.04.30 | ₩46,163 | ₩46,457 | ₩46,163 | ₩46,397 | +0.51% | 5.7천 |
|---|
| 2026.04.29 | ₩46,176 | ₩46,176 | ₩46,096 | ₩46,156 | -0.04% | 1.4천 |
|---|
| 2026.04.28 | ₩46,110 | ₩46,190 | ₩46,096 | ₩46,190 | +0.17% | 1.2천 |
|---|
| 2026.04.27 | ₩46,123 | ₩46,230 | ₩46,123 | ₩46,230 | +0.23% | 2.6천 |
|---|
| 2026.04.24 | ₩46,110 | ₩46,198 | ₩46,110 | ₩46,190 | +0.17% | 5.1천 |
|---|
| 2026.04.23 | ₩46,043 | ₩46,070 | ₩46,004 | ₩46,004 | -0.08% | 900 |
|---|
| 2026.04.22 | ₩46,056 | ₩46,148 | ₩46,030 | ₩46,098 | +0.09% | 2.2천 |
|---|
| 2026.04.21 | ₩46,070 | ₩46,070 | ₩45,924 | ₩45,924 | -0.32% | 300 |
|---|
| 2026.04.20 | ₩45,963 | ₩46,050 | ₩45,963 | ₩46,050 | +0.19% | 300 |
|---|
| 2026.04.17 | ₩46,043 | ₩46,123 | ₩46,043 | ₩46,123 | +0.17% | 2.3천 |
|---|
| 2026.04.16 | ₩45,776 | ₩45,904 | ₩45,776 | ₩45,904 | +0.28% | 200 |
|---|
| 2026.04.15 | ₩45,736 | ₩45,935 | ₩45,696 | ₩45,856 | +0.26% | 2.6천 |
|---|
| 2026.04.14 | ₩45,629 | ₩45,717 | ₩45,629 | ₩45,717 | +0.19% | 1.7천 |
|---|
| 2026.04.13 | ₩45,162 | ₩45,482 | ₩45,149 | ₩45,482 | +0.71% | 3.1천 |
|---|
| 2026.04.10 | ₩45,256 | ₩45,282 | ₩45,162 | ₩45,225 | -0.07% | 7.2천 |
|---|
| 2026.04.09 | ₩45,055 | ₩45,256 | ₩44,975 | ₩45,253 | +0.44% | 5.5천 |
|---|
| 2026.04.08 | ₩44,962 | ₩45,095 | ₩44,962 | ₩45,038 | +0.17% | 700 |
|---|
| 2026.04.07 | ₩44,001 | ₩44,348 | ₩43,974 | ₩44,311 | +0.70% | 7.8만 |
|---|
| 2026.04.06 | ₩44,241 | ₩44,388 | ₩44,228 | ₩44,316 | +0.17% | 3.6천 |
|---|
| 2026.04.02 | ₩43,614 | ₩44,201 | ₩43,614 | ₩44,183 | +1.30% | 1.6만 |
|---|
| 2026.04.01 | ₩44,001 | ₩44,208 | ₩44,001 | ₩44,144 | +0.32% | 3.2천 |
|---|
| 2026.03.31 | ₩43,441 | ₩43,890 | ₩43,441 | ₩43,890 | +1.04% | 1.6천 |
|---|
| 2026.03.30 | ₩43,214 | ₩43,227 | ₩42,880 | ₩43,015 | -0.46% | 1.9천 |
|---|
| 2026.03.27 | ₩43,280 | ₩43,401 | ₩43,015 | ₩43,098 | -0.42% | 3.5천 |
|---|
| 2026.03.26 | ₩43,761 | ₩43,868 | ₩43,597 | ₩43,597 | -0.38% | 700 |
|---|
| 2026.03.25 | ₩44,161 | ₩44,213 | ₩44,095 | ₩44,139 | -0.05% | 1.5천 |
|---|
| 2026.03.24 | ₩43,841 | ₩44,108 | ₩43,841 | ₩43,933 | +0.21% | 3.8천 |
|---|
| 2026.03.23 | ₩44,188 | ₩44,308 | ₩44,054 | ₩44,103 | -0.19% | 3천 |
|---|
| 2026.03.20 | ₩43,828 | ₩43,974 | ₩43,614 | ₩43,697 | -0.30% | 1.3만 |
|---|
| 2026.03.19 | ₩43,841 | ₩44,143 | ₩43,841 | ₩44,143 | +0.69% | 1.3만 |
|---|
| 2026.03.18 | ₩44,321 | ₩44,396 | ₩44,199 | ₩44,199 | -0.28% | 1.1천 |
|---|
| 2026.03.17 | ₩44,635 | ₩44,635 | ₩44,548 | ₩44,590 | -0.10% | 2.4천 |
|---|
| 2026.03.16 | ₩44,495 | ₩44,535 | ₩44,415 | ₩44,472 | -0.05% | 600 |
|---|
| 2026.03.13 | ₩44,562 | ₩44,562 | ₩44,129 | ₩44,129 | -0.97% | 3.5천 |
|---|
| 2026.03.12 | ₩44,401 | ₩44,401 | ₩44,241 | ₩44,361 | -0.09% | 3.4천 |
|---|
| 2026.03.11 | ₩44,668 | ₩44,702 | ₩44,575 | ₩44,702 | +0.07% | 2.2천 |
|---|
| 2026.03.10 | ₩44,668 | ₩44,989 | ₩44,668 | ₩44,694 | +0.06% | 2.2천 |
|---|
| 2026.03.09 | ₩44,121 | ₩44,755 | ₩44,121 | ₩44,755 | +1.44% | 9천 |
|---|
| 2026.03.06 | ₩44,455 | ₩44,659 | ₩44,455 | ₩44,499 | +0.10% | 1.2천 |
|---|
| 2026.03.05 | ₩44,909 | ₩44,909 | ₩44,656 | ₩44,857 | -0.12% | 2.1천 |
|---|
| 2026.03.04 | ₩44,935 | ₩45,109 | ₩44,935 | ₩45,073 | +0.31% | 7.6천 |
|---|
| 2026.03.03 | ₩44,455 | ₩44,895 | ₩44,388 | ₩44,841 | +0.87% | 4.5천 |
|---|
| 2026.03.02 | ₩44,869 | ₩45,081 | ₩44,869 | ₩45,029 | +0.36% | 1.8만 |
|---|
| 2026.02.27 | ₩44,869 | ₩45,058 | ₩44,869 | ₩45,058 | +0.42% | 1.2만 |
|---|
| 2026.02.26 | ₩45,389 | ₩45,389 | ₩45,029 | ₩45,169 | -0.49% | 1.6천 |
|---|
| 2026.02.25 | ₩45,168 | ₩45,276 | ₩45,122 | ₩45,276 | +0.24% | 3.4천 |
|---|
| 2026.02.24 | ₩44,842 | ₩45,079 | ₩44,842 | ₩45,079 | +0.53% | 1.1만 |
|---|
| 2026.02.23 | ₩44,909 | ₩44,909 | ₩44,790 | ₩44,817 | -0.21% | 1.4만 |
|---|
| 2026.02.20 | ₩45,002 | ₩45,142 | ₩44,962 | ₩45,113 | +0.25% | 6.3천 |
|---|
| 2026.02.19 | ₩44,895 | ₩44,937 | ₩44,815 | ₩44,937 | +0.09% | 9.6천 |
|---|
| 2026.02.18 | ₩45,029 | ₩45,162 | ₩44,922 | ₩45,002 | -0.06% | 7.2천 |
|---|
| 2026.02.17 | ₩44,668 | ₩44,954 | ₩44,668 | ₩44,889 | +0.49% | 2.1천 |
|---|
| 2026.02.13 | ₩44,819 | ₩44,989 | ₩44,762 | ₩44,813 | -0.01% | 1.1만 |
|---|
| 2026.02.12 | ₩45,095 | ₩45,149 | ₩44,818 | ₩44,818 | -0.62% | 2.6천 |
|---|
| 2026.02.11 | ₩45,122 | ₩45,182 | ₩45,122 | ₩45,169 | +0.10% | 2.8천 |
|---|
| 2026.02.10 | ₩45,229 | ₩45,262 | ₩45,135 | ₩45,182 | -0.10% | 6.5천 |
|---|
| 2026.02.09 | ₩45,015 | ₩45,245 | ₩45,015 | ₩45,245 | +0.51% | 2.4천 |
|---|
| 2026.02.06 | ₩44,969 | ₩45,109 | ₩44,935 | ₩45,055 | +0.19% | 1.4천 |
|---|
| 2026.02.05 | ₩44,668 | ₩44,727 | ₩44,619 | ₩44,619 | -0.11% | 1.4천 |
|---|
| 2026.02.04 | ₩44,975 | ₩45,061 | ₩44,802 | ₩44,943 | -0.07% | 1.1천 |
|---|
| 2026.02.03 | ₩45,296 | ₩45,302 | ₩44,855 | ₩44,975 | -0.71% | 2.5만 |
|---|
| 2026.02.02 | ₩45,129 | ₩45,226 | ₩45,095 | ₩45,226 | +0.22% | 3천 |
|---|
| 2026.01.30 | ₩45,176 | ₩45,176 | ₩44,955 | ₩45,069 | -0.24% | 2.9천 |
|---|
| 2026.01.29 | ₩45,115 | ₩45,173 | ₩44,895 | ₩45,173 | +0.13% | 800 |
|---|
| 2026.01.28 | ₩45,216 | ₩45,220 | ₩45,109 | ₩45,220 | +0.01% | 3.2천 |
|---|
| 2026.01.27 | ₩45,176 | ₩45,229 | ₩45,135 | ₩45,229 | +0.12% | 600 |
|---|
| 2026.01.26 | ₩45,069 | ₩45,242 | ₩45,069 | ₩45,156 | +0.19% | 4.6천 |
|---|
| 2026.01.23 | ₩45,055 | ₩45,057 | ₩44,995 | ₩45,057 | +0.00% | 2.8천 |
|---|
| 2026.01.22 | ₩45,002 | ₩45,037 | ₩44,962 | ₩45,037 | +0.08% | 4.8천 |
|---|
| 2026.01.21 | ₩44,775 | ₩44,911 | ₩44,728 | ₩44,911 | +0.30% | 3.7천 |
|---|
| 2026.01.20 | ₩44,682 | ₩44,815 | ₩44,536 | ₩44,606 | -0.17% | 4.3천 |
|---|
| 2026.01.16 | ₩45,109 | ₩45,189 | ₩45,109 | ₩45,109 | 0.00% | 500 |
|---|
| 2026.01.15 | ₩45,157 | ₩45,157 | ₩45,070 | ₩45,070 | -0.19% | 700 |
|---|
| 2026.01.14 | ₩44,989 | ₩45,013 | ₩44,802 | ₩45,013 | +0.05% | 3.4만 |
|---|
| 2026.01.13 | ₩45,162 | ₩45,162 | ₩45,035 | ₩45,093 | -0.15% | 7.9천 |
|---|
| 2026.01.12 | ₩45,135 | ₩45,169 | ₩45,135 | ₩45,169 | +0.07% | 1.1천 |
|---|
| 2026.01.09 | ₩45,066 | ₩45,189 | ₩45,042 | ₩45,123 | +0.13% | 2.4천 |
|---|
| 2026.01.08 | ₩44,909 | ₩45,055 | ₩44,842 | ₩44,975 | +0.15% | 4.1천 |
|---|
| 2026.01.07 | ₩45,015 | ₩45,109 | ₩44,962 | ₩44,962 | -0.12% | 3.9만 |
|---|
| 2026.01.06 | ₩44,895 | ₩45,035 | ₩44,895 | ₩45,035 | +0.31% | 1.3만 |
|---|
| 2026.01.05 | ₩44,789 | ₩44,962 | ₩44,789 | ₩44,907 | +0.27% | 32.2만 |
|---|
| 2026.01.02 | ₩44,790 | ₩44,855 | ₩44,668 | ₩44,776 | -0.03% | 17.8만 |
|---|
| 2025.12.31 | ₩44,762 | ₩44,882 | ₩44,762 | ₩44,782 | +0.04% | 4천 |
|---|
| 2025.12.30 | ₩44,842 | ₩44,909 | ₩44,803 | ₩44,894 | +0.12% | 3.7천 |
|---|
| 2025.12.29 | ₩44,933 | ₩44,933 | ₩44,851 | ₩44,869 | -0.14% | 1.5천 |
|---|
| 2025.12.26 | ₩44,962 | ₩44,962 | ₩44,870 | ₩44,942 | -0.04% | 8.9천 |
|---|
| 2025.12.24 | ₩44,802 | ₩44,950 | ₩44,802 | ₩44,915 | +0.25% | 2.5천 |
|---|
| 2025.12.23 | ₩44,882 | ₩44,935 | ₩44,830 | ₩44,873 | -0.02% | 2.8천 |
|---|
| 2025.12.22 | ₩44,802 | ₩44,802 | ₩44,762 | ₩44,762 | -0.09% | 400 |
|---|
| 2025.12.19 | ₩44,361 | ₩44,682 | ₩44,361 | ₩44,682 | +0.72% | 6.5천 |
|---|
| 2025.12.18 | ₩44,428 | ₩44,495 | ₩44,375 | ₩44,413 | -0.03% | 2.9천 |
|---|
| 2025.12.17 | ₩44,401 | ₩44,468 | ₩44,221 | ₩44,221 | -0.41% | 2.3천 |
|---|
| 2025.12.16 | ₩44,455 | ₩44,492 | ₩44,308 | ₩44,486 | +0.07% | 6.3천 |
|---|
| 2025.12.15 | ₩44,575 | ₩44,588 | ₩44,428 | ₩44,482 | -0.21% | 3.9천 |
|---|
| 2025.12.12 | ₩44,588 | ₩44,615 | ₩44,468 | ₩44,528 | -0.13% | 6.4천 |
|---|
| 2025.12.11 | ₩44,575 | ₩44,735 | ₩44,562 | ₩44,696 | +0.27% | 3.8천 |
|---|
| 2025.12.10 | ₩44,482 | ₩44,675 | ₩44,442 | ₩44,615 | +0.30% | 1.6천 |
|---|
| 2025.12.09 | ₩44,522 | ₩44,562 | ₩44,401 | ₩44,439 | -0.19% | 2.9천 |
|---|
| 2025.12.08 | ₩44,548 | ₩44,548 | ₩44,423 | ₩44,423 | -0.28% | 4천 |
|---|
| 2025.12.05 | ₩44,570 | ₩44,628 | ₩44,455 | ₩44,575 | +0.01% | 5.3천 |
|---|
| 2025.12.04 | ₩44,455 | ₩44,495 | ₩44,388 | ₩44,455 | 0.00% | 3.8천 |
|---|
| 2025.12.03 | ₩44,348 | ₩44,508 | ₩44,308 | ₩44,442 | +0.21% | 3.5천 |
|---|
| 2025.12.02 | ₩44,468 | ₩44,468 | ₩44,321 | ₩44,391 | -0.17% | 7.3천 |
|---|
| 2025.12.01 | ₩44,268 | ₩44,442 | ₩44,268 | ₩44,348 | +0.18% | 8.6천 |
|---|
| 2025.11.28 | ₩44,348 | ₩44,401 | ₩44,348 | ₩44,357 | +0.02% | 3.6천 |
|---|
| 2025.11.26 | ₩44,161 | ₩44,335 | ₩44,148 | ₩44,335 | +0.39% | 9.6천 |
|---|
| 2025.11.25 | ₩43,761 | ₩44,175 | ₩43,761 | ₩44,145 | +0.88% | 5.4천 |
|---|
| 2025.11.24 | ₩43,702 | ₩43,908 | ₩43,702 | ₩43,878 | +0.40% | 6.5천 |
|---|
| 2025.11.21 | ₩43,240 | ₩43,561 | ₩43,140 | ₩43,419 | +0.41% | 5천 |
|---|
| 2025.11.20 | ₩44,095 | ₩44,095 | ₩43,220 | ₩43,220 | -1.98% | 9.6천 |
|---|
| 2025.11.19 | ₩43,601 | ₩43,646 | ₩43,474 | ₩43,607 | +0.02% | 5.1천 |
|---|
| 2025.11.18 | ₩43,467 | ₩43,601 | ₩43,294 | ₩43,538 | +0.16% | 1.7천 |
|---|
| 2025.11.17 | ₩43,841 | ₩43,948 | ₩43,579 | ₩43,694 | -0.33% | 7.1천 |
|---|
| 2025.11.14 | ₩43,774 | ₩43,974 | ₩43,774 | ₩43,894 | +0.27% | 7.4천 |
|---|
| 2025.11.13 | ₩44,175 | ₩44,175 | ₩43,841 | ₩43,869 | -0.69% | 9.6천 |
|---|
| 2025.11.12 | ₩44,348 | ₩44,375 | ₩44,191 | ₩44,264 | -0.19% | 6.5천 |
|---|
| 2025.11.11 | ₩44,241 | ₩44,295 | ₩44,121 | ₩44,252 | +0.02% | 2만 |
|---|
| 2025.11.10 | ₩44,175 | ₩44,281 | ₩44,028 | ₩44,241 | +0.15% | 8.1천 |
|---|
| 2025.11.07 | ₩43,748 | ₩43,868 | ₩43,537 | ₩43,868 | +0.27% | 2.3만 |
|---|
| 2025.11.06 | ₩44,161 | ₩44,161 | ₩43,814 | ₩43,888 | -0.62% | 1만 |
|---|
| 2025.11.05 | ₩44,095 | ₩44,215 | ₩43,948 | ₩44,081 | -0.03% | 4.8천 |
|---|
| 2025.11.04 | ₩44,022 | ₩44,135 | ₩43,940 | ₩43,956 | -0.15% | 5.9천 |
|---|
| 2025.11.03 | ₩44,241 | ₩44,281 | ₩44,068 | ₩44,188 | -0.12% | 1.4만 |
|---|
| 2025.10.31 | ₩44,228 | ₩44,281 | ₩44,111 | ₩44,179 | -0.11% | 7.9천 |
|---|
| 2025.10.30 | ₩44,308 | ₩44,321 | ₩44,135 | ₩44,135 | -0.39% | 3만 |
|---|
| 2025.10.29 | ₩44,388 | ₩44,455 | ₩44,301 | ₩44,375 | -0.03% | 1.7만 |
|---|
| 2025.10.28 | ₩44,442 | ₩44,468 | ₩44,335 | ₩44,375 | -0.15% | 8.1천 |
|---|
| 2025.10.27 | ₩44,415 | ₩44,415 | ₩44,329 | ₩44,381 | -0.08% | 7.7천 |
|---|
| 2025.10.24 | ₩44,175 | ₩44,255 | ₩44,175 | ₩44,235 | +0.14% | 9.8천 |
|---|
| 2025.10.23 | ₩43,893 | ₩44,068 | ₩43,893 | ₩44,001 | +0.25% | 1.1만 |
|---|
| 2025.10.22 | ₩43,981 | ₩43,981 | ₩43,749 | ₩43,841 | -0.32% | 5천 |
|---|
| 2025.10.21 | ₩43,988 | ₩44,081 | ₩43,908 | ₩44,022 | +0.08% | 3.2만 |
|---|
| 2025.10.20 | ₩43,914 | ₩43,981 | ₩43,897 | ₩43,921 | +0.02% | 1.4만 |
|---|
| 2025.10.17 | ₩43,494 | ₩43,734 | ₩43,401 | ₩43,681 | +0.43% | 8.8천 |
|---|
| 2025.10.16 | ₩43,753 | ₩43,753 | ₩43,394 | ₩43,474 | -0.64% | 6.2천 |
|---|
| 2025.10.15 | ₩43,816 | ₩43,816 | ₩43,562 | ₩43,621 | -0.44% | 2.7천 |
|---|
| 2025.10.14 | ₩43,521 | ₩43,707 | ₩43,521 | ₩43,565 | +0.10% | 3.1천 |
|---|
| 2025.10.13 | ₩43,614 | ₩43,707 | ₩43,521 | ₩43,633 | +0.04% | 1.3만 |
|---|
| 2025.10.10 | ₩44,081 | ₩44,081 | ₩43,227 | ₩43,307 | -1.76% | 8.6천 |
|---|