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 | ₩48,997 | ₩49,108 | ₩48,995 | ₩49,108 | +0.23% | 5.4천 |
| 2026.10.08 | ₩49,035 | ₩49,035 | ₩48,937 | ₩48,937 | -0.20% | 8.2천 |
| 2026.10.07 | ₩49,008 | ₩49,009 | ₩48,968 | ₩48,968 | -0.08% | 3.3천 |
| 2026.10.06 | ₩49,061 | ₩49,182 | ₩49,008 | ₩49,035 | -0.05% | 2.9천 |
| 2026.10.05 | ₩48,808 | ₩48,915 | ₩48,808 | ₩48,915 | +0.22% | 3.5천 |
| 2026.10.02 | ₩48,755 | ₩48,808 | ₩48,728 | ₩48,808 | +0.11% | 6.4천 |
| 2026.10.01 | ₩48,635 | ₩48,635 | ₩48,408 | ₩48,541 | -0.19% | 16만 |
| 2026.09.30 | ₩48,554 | ₩48,621 | ₩48,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,574 |
| +0.04% |
| 2.3만 |
| 2026.09.29 | ₩48,581 | ₩48,594 | ₩48,554 | ₩48,554 | -0.05% | 1.8만 |
|---|
| 2026.09.28 | ₩48,548 | ₩48,568 | ₩48,548 | ₩48,554 | +0.01% | 1.1천 |
|---|
| 2026.09.25 | ₩48,548 | ₩48,594 | ₩48,514 | ₩48,568 | +0.04% | 2.4천 |
|---|
| 2026.09.24 | ₩48,534 | ₩48,570 | ₩48,514 | ₩48,514 | -0.04% | 2.1천 |
|---|
| 2026.09.23 | ₩48,501 | ₩48,554 | ₩48,474 | ₩48,521 | +0.04% | 1.6천 |
|---|
| 2026.09.22 | ₩48,508 | ₩48,554 | ₩48,474 | ₩48,521 | +0.03% | 2.2천 |
|---|
| 2026.09.21 | ₩48,501 | ₩48,534 | ₩48,488 | ₩48,534 | +0.07% | 4.7천 |
|---|
| 2026.09.18 | ₩48,501 | ₩48,501 | ₩48,461 | ₩48,486 | -0.03% | 1.6천 |
|---|
| 2026.09.17 | ₩48,501 | ₩48,514 | ₩48,468 | ₩48,468 | -0.07% | 1천 |
|---|
| 2026.09.16 | ₩48,474 | ₩48,474 | ₩48,433 | ₩48,433 | -0.09% | 500 |
|---|
| 2026.09.15 | ₩48,394 | ₩48,394 | ₩48,394 | ₩48,394 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩48,401 | ₩48,414 | ₩48,354 | ₩48,414 | +0.03% | 1.3천 |
|---|
| 2026.09.11 | ₩48,441 | ₩48,488 | ₩48,381 | ₩48,441 | 0.00% | 9.4천 |
|---|
| 2026.09.10 | ₩48,328 | ₩48,348 | ₩48,328 | ₩48,348 | +0.04% | 300 |
|---|
| 2026.09.09 | ₩48,368 | ₩48,401 | ₩48,354 | ₩48,401 | +0.07% | 2.9천 |
|---|
| 2026.09.08 | ₩48,374 | ₩48,408 | ₩48,374 | ₩48,408 | +0.07% | 600 |
|---|
| 2026.09.04 | ₩48,368 | ₩48,421 | ₩48,368 | ₩48,413 | +0.09% | 3천 |
|---|
| 2026.09.03 | ₩48,368 | ₩48,368 | ₩48,341 | ₩48,341 | -0.06% | 800 |
|---|
| 2026.09.02 | ₩48,328 | ₩48,368 | ₩48,301 | ₩48,321 | -0.01% | 6천 |
|---|
| 2026.09.01 | ₩48,248 | ₩48,281 | ₩48,228 | ₩48,281 | +0.07% | 400 |
|---|
| 2026.08.31 | ₩48,288 | ₩48,334 | ₩48,288 | ₩48,334 | +0.10% | 1.2천 |
|---|
| 2026.08.28 | ₩48,274 | ₩48,328 | ₩48,274 | ₩48,328 | +0.11% | 200 |
|---|
| 2026.08.27 | ₩48,262 | ₩48,368 | ₩48,261 | ₩48,308 | +0.09% | 1.6만 |
|---|
| 2026.08.26 | ₩48,261 | ₩48,341 | ₩48,261 | ₩48,268 | +0.01% | 1.1천 |
|---|
| 2026.08.25 | ₩48,208 | ₩48,294 | ₩48,194 | ₩48,248 | +0.08% | 4.2천 |
|---|
| 2026.08.24 | ₩48,208 | ₩48,208 | ₩48,208 | ₩48,208 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩48,147 | ₩48,234 | ₩48,147 | ₩48,234 | +0.18% | 2.2천 |
|---|
| 2026.08.20 | ₩48,188 | ₩48,246 | ₩48,141 | ₩48,168 | -0.04% | 6.6천 |
|---|
| 2026.08.19 | ₩48,234 | ₩48,261 | ₩48,234 | ₩48,261 | +0.06% | 700 |
|---|
| 2026.08.18 | ₩48,127 | ₩48,174 | ₩48,127 | ₩48,174 | +0.10% | 1천 |
|---|
| 2026.08.17 | ₩48,168 | ₩48,234 | ₩48,141 | ₩48,194 | +0.06% | 3.3천 |
|---|
| 2026.08.14 | ₩48,154 | ₩48,268 | ₩48,141 | ₩48,201 | +0.10% | 4.5천 |
|---|
| 2026.08.13 | ₩48,127 | ₩48,188 | ₩48,127 | ₩48,188 | +0.12% | 4.4천 |
|---|
| 2026.08.12 | ₩48,127 | ₩48,168 | ₩48,114 | ₩48,149 | +0.04% | 8.5천 |
|---|
| 2026.08.11 | ₩48,328 | ₩48,328 | ₩48,087 | ₩48,087 | -0.50% | 1.1천 |
|---|
| 2026.08.10 | ₩48,121 | ₩48,154 | ₩48,121 | ₩48,134 | +0.03% | 800 |
|---|
| 2026.08.07 | ₩48,141 | ₩48,141 | ₩48,101 | ₩48,101 | -0.08% | 1천 |
|---|
| 2026.08.06 | ₩48,074 | ₩48,127 | ₩48,067 | ₩48,127 | +0.11% | 2.4천 |
|---|
| 2026.08.05 | ₩47,967 | ₩48,087 | ₩47,967 | ₩48,074 | +0.22% | 1.6천 |
|---|
| 2026.08.04 | ₩48,047 | ₩48,047 | ₩48,007 | ₩48,007 | -0.08% | 5.1천 |
|---|
| 2026.08.03 | ₩47,914 | ₩47,967 | ₩47,914 | ₩47,961 | +0.10% | 7.6천 |
|---|
| 2026.07.31 | ₩47,834 | ₩47,834 | ₩47,827 | ₩47,827 | -0.01% | 500 |
|---|
| 2026.07.30 | ₩47,560 | ₩47,687 | ₩47,560 | ₩47,687 | +0.27% | 200 |
|---|
| 2026.07.29 | ₩47,567 | ₩47,567 | ₩47,407 | ₩47,407 | -0.34% | 2.1천 |
|---|
| 2026.07.28 | ₩47,580 | ₩47,647 | ₩47,580 | ₩47,640 | +0.13% | 1.4천 |
|---|
| 2026.07.27 | ₩47,660 | ₩47,660 | ₩47,554 | ₩47,587 | -0.15% | 800 |
|---|
| 2026.07.24 | ₩47,566 | ₩47,660 | ₩47,520 | ₩47,520 | -0.10% | 1.4천 |
|---|
| 2026.07.23 | ₩47,464 | ₩47,464 | ₩47,464 | ₩47,464 | 0.00% | 300 |
|---|
| 2026.07.22 | ₩47,674 | ₩47,680 | ₩47,674 | ₩47,680 | +0.01% | 500 |
|---|
| 2026.07.21 | ₩47,674 | ₩47,701 | ₩47,630 | ₩47,671 | -0.01% | 3.4천 |
|---|
| 2026.07.20 | ₩47,607 | ₩47,607 | ₩47,543 | ₩47,543 | -0.13% | 500 |
|---|
| 2026.07.17 | ₩47,574 | ₩47,574 | ₩47,520 | ₩47,527 | -0.10% | 1천 |
|---|
| 2026.07.16 | ₩47,701 | ₩47,701 | ₩47,662 | ₩47,662 | -0.08% | 400 |
|---|
| 2026.07.15 | ₩47,648 | ₩47,701 | ₩47,634 | ₩47,701 | +0.11% | 1.5천 |
|---|
| 2026.07.14 | ₩47,674 | ₩47,674 | ₩47,640 | ₩47,640 | -0.07% | 1.5천 |
|---|
| 2026.07.13 | ₩47,580 | ₩47,647 | ₩47,567 | ₩47,574 | -0.01% | 2.5천 |
|---|
| 2026.07.10 | ₩47,580 | ₩47,667 | ₩47,580 | ₩47,667 | +0.18% | 5.9천 |
|---|
| 2026.07.09 | ₩47,500 | ₩47,634 | ₩47,500 | ₩47,580 | +0.17% | 2.4천 |
|---|
| 2026.07.08 | ₩47,407 | ₩47,540 | ₩47,394 | ₩47,490 | +0.17% | 5.7천 |
|---|
| 2026.07.07 | ₩47,447 | ₩47,580 | ₩47,447 | ₩47,520 | +0.15% | 2.7천 |
|---|
| 2026.07.06 | ₩47,554 | ₩47,567 | ₩47,500 | ₩47,567 | +0.03% | 2.3천 |
|---|
| 2026.07.02 | ₩47,420 | ₩47,500 | ₩47,418 | ₩47,418 | -0.01% | 1.2천 |
|---|
| 2026.07.01 | ₩47,414 | ₩47,434 | ₩47,414 | ₩47,434 | +0.04% | 700 |
|---|
| 2026.06.30 | ₩47,407 | ₩47,407 | ₩47,380 | ₩47,400 | -0.01% | 1.3천 |
|---|
| 2026.06.29 | ₩47,254 | ₩47,300 | ₩47,127 | ₩47,280 | +0.06% | 3.1천 |
|---|
| 2026.06.26 | ₩46,967 | ₩47,120 | ₩46,967 | ₩47,120 | +0.33% | 2천 |
|---|
| 2026.06.25 | ₩47,167 | ₩47,207 | ₩47,060 | ₩47,091 | -0.16% | 2.7천 |
|---|
| 2026.06.24 | ₩47,133 | ₩47,184 | ₩47,067 | ₩47,067 | -0.14% | 2.1만 |
|---|
| 2026.06.23 | ₩47,087 | ₩47,087 | ₩47,087 | ₩47,087 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩47,407 | ₩47,407 | ₩47,235 | ₩47,287 | -0.25% | 500 |
|---|
| 2026.06.18 | ₩47,193 | ₩47,340 | ₩47,193 | ₩47,234 | +0.08% | 2.4천 |
|---|
| 2026.06.17 | ₩47,287 | ₩47,340 | ₩47,125 | ₩47,125 | -0.34% | 6.4천 |
|---|
| 2026.06.16 | ₩47,327 | ₩47,340 | ₩47,234 | ₩47,234 | -0.20% | 1.9천 |
|---|
| 2026.06.15 | ₩47,314 | ₩47,366 | ₩47,274 | ₩47,343 | +0.06% | 2.5천 |
|---|
| 2026.06.12 | ₩47,007 | ₩47,140 | ₩47,007 | ₩47,087 | +0.17% | 1.1만 |
|---|
| 2026.06.11 | ₩46,713 | ₩46,993 | ₩46,713 | ₩46,993 | +0.60% | 800 |
|---|
| 2026.06.10 | ₩46,949 | ₩46,949 | ₩46,730 | ₩46,730 | -0.47% | 2천 |
|---|
| 2026.06.09 | ₩46,947 | ₩47,007 | ₩46,767 | ₩46,939 | -0.02% | 1.1천 |
|---|
| 2026.06.08 | ₩47,020 | ₩47,073 | ₩46,993 | ₩47,013 | -0.01% | 2.5천 |
|---|
| 2026.06.05 | ₩47,033 | ₩47,033 | ₩46,860 | ₩46,920 | -0.24% | 1.8천 |
|---|
| 2026.06.04 | ₩47,263 | ₩47,263 | ₩47,263 | ₩47,263 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩47,127 | ₩47,187 | ₩47,127 | ₩47,187 | +0.13% | 400 |
|---|
| 2026.06.02 | ₩47,100 | ₩47,287 | ₩47,100 | ₩47,234 | +0.28% | 4.5천 |
|---|
| 2026.06.01 | ₩47,153 | ₩47,260 | ₩47,153 | ₩47,240 | +0.18% | 1.2천 |
|---|
| 2026.05.29 | ₩47,260 | ₩47,274 | ₩47,213 | ₩47,213 | -0.10% | 2.4천 |
|---|
| 2026.05.28 | ₩47,047 | ₩47,180 | ₩47,040 | ₩47,173 | +0.27% | 1.4천 |
|---|
| 2026.05.27 | ₩47,033 | ₩47,140 | ₩47,007 | ₩47,053 | +0.04% | 1.3천 |
|---|
| 2026.05.26 | ₩47,020 | ₩47,113 | ₩47,020 | ₩47,067 | +0.10% | 500 |
|---|
| 2026.05.22 | ₩46,945 | ₩46,945 | ₩46,945 | ₩46,945 | 0.00% | 400 |
|---|
| 2026.05.21 | ₩46,807 | ₩46,940 | ₩46,780 | ₩46,940 | +0.29% | 700 |
|---|
| 2026.05.20 | ₩46,847 | ₩46,873 | ₩46,807 | ₩46,867 | +0.04% | 2.9천 |
|---|
| 2026.05.19 | ₩46,726 | ₩46,820 | ₩46,686 | ₩46,740 | +0.03% | 500 |
|---|
| 2026.05.18 | ₩46,813 | ₩46,873 | ₩46,780 | ₩46,813 | 0.00% | 1.2천 |
|---|
| 2026.05.15 | ₩46,753 | ₩46,787 | ₩46,726 | ₩46,767 | +0.03% | 900 |
|---|
| 2026.05.14 | ₩46,726 | ₩46,880 | ₩46,726 | ₩46,880 | +0.33% | 4.4천 |
|---|
| 2026.05.13 | ₩46,704 | ₩46,793 | ₩46,700 | ₩46,793 | +0.19% | 700 |
|---|
| 2026.05.12 | ₩46,606 | ₩46,726 | ₩46,580 | ₩46,726 | +0.26% | 700 |
|---|
| 2026.05.11 | ₩46,726 | ₩46,753 | ₩46,712 | ₩46,712 | -0.03% | 1천 |
|---|
| 2026.05.08 | ₩46,694 | ₩46,694 | ₩46,688 | ₩46,688 | -0.01% | 500 |
|---|
| 2026.05.07 | ₩46,740 | ₩46,740 | ₩46,580 | ₩46,601 | -0.30% | 3천 |
|---|
| 2026.05.06 | ₩46,606 | ₩46,666 | ₩46,606 | ₩46,666 | +0.13% | 1.1천 |
|---|
| 2026.05.05 | ₩46,406 | ₩46,473 | ₩46,406 | ₩46,473 | +0.14% | 1천 |
|---|
| 2026.05.04 | ₩46,433 | ₩46,433 | ₩46,219 | ₩46,313 | -0.26% | 2.9만 |
|---|
| 2026.05.01 | ₩46,486 | ₩46,486 | ₩46,406 | ₩46,442 | -0.09% | 1.6천 |
|---|
| 2026.04.30 | ₩46,153 | ₩46,446 | ₩46,153 | ₩46,386 | +0.51% | 5.7천 |
|---|
| 2026.04.29 | ₩46,166 | ₩46,166 | ₩46,086 | ₩46,146 | -0.04% | 1.4천 |
|---|
| 2026.04.28 | ₩46,099 | ₩46,179 | ₩46,086 | ₩46,179 | +0.17% | 1.2천 |
|---|
| 2026.04.27 | ₩46,113 | ₩46,219 | ₩46,113 | ₩46,219 | +0.23% | 2.6천 |
|---|
| 2026.04.24 | ₩46,099 | ₩46,187 | ₩46,099 | ₩46,179 | +0.17% | 5.1천 |
|---|
| 2026.04.23 | ₩46,033 | ₩46,059 | ₩45,994 | ₩45,994 | -0.08% | 900 |
|---|
| 2026.04.22 | ₩46,046 | ₩46,138 | ₩46,019 | ₩46,087 | +0.09% | 2.2천 |
|---|
| 2026.04.21 | ₩46,059 | ₩46,059 | ₩45,914 | ₩45,914 | -0.32% | 300 |
|---|
| 2026.04.20 | ₩45,953 | ₩46,039 | ₩45,953 | ₩46,039 | +0.19% | 300 |
|---|
| 2026.04.17 | ₩46,033 | ₩46,113 | ₩46,033 | ₩46,113 | +0.17% | 2.3천 |
|---|
| 2026.04.16 | ₩45,766 | ₩45,894 | ₩45,766 | ₩45,894 | +0.28% | 200 |
|---|
| 2026.04.15 | ₩45,726 | ₩45,925 | ₩45,686 | ₩45,846 | +0.26% | 2.6천 |
|---|
| 2026.04.14 | ₩45,619 | ₩45,707 | ₩45,619 | ₩45,707 | +0.19% | 1.7천 |
|---|
| 2026.04.13 | ₩45,152 | ₩45,472 | ₩45,139 | ₩45,472 | +0.71% | 3.1천 |
|---|
| 2026.04.10 | ₩45,245 | ₩45,272 | ₩45,152 | ₩45,215 | -0.07% | 7.2천 |
|---|
| 2026.04.09 | ₩45,045 | ₩45,245 | ₩44,965 | ₩45,243 | +0.44% | 5.5천 |
|---|
| 2026.04.08 | ₩44,952 | ₩45,085 | ₩44,952 | ₩45,028 | +0.17% | 700 |
|---|
| 2026.04.07 | ₩43,991 | ₩44,338 | ₩43,965 | ₩44,301 | +0.70% | 7.8만 |
|---|
| 2026.04.06 | ₩44,231 | ₩44,378 | ₩44,218 | ₩44,306 | +0.17% | 3.6천 |
|---|
| 2026.04.02 | ₩43,604 | ₩44,191 | ₩43,604 | ₩44,173 | +1.30% | 1.6만 |
|---|
| 2026.04.01 | ₩43,991 | ₩44,198 | ₩43,991 | ₩44,134 | +0.32% | 3.2천 |
|---|
| 2026.03.31 | ₩43,431 | ₩43,880 | ₩43,431 | ₩43,880 | +1.04% | 1.6천 |
|---|
| 2026.03.30 | ₩43,204 | ₩43,217 | ₩42,870 | ₩43,005 | -0.46% | 1.9천 |
|---|
| 2026.03.27 | ₩43,271 | ₩43,391 | ₩43,005 | ₩43,088 | -0.42% | 3.5천 |
|---|
| 2026.03.26 | ₩43,751 | ₩43,858 | ₩43,587 | ₩43,587 | -0.38% | 700 |
|---|
| 2026.03.25 | ₩44,151 | ₩44,203 | ₩44,085 | ₩44,129 | -0.05% | 1.5천 |
|---|
| 2026.03.24 | ₩43,831 | ₩44,098 | ₩43,831 | ₩43,923 | +0.21% | 3.8천 |
|---|
| 2026.03.23 | ₩44,178 | ₩44,298 | ₩44,045 | ₩44,093 | -0.19% | 3천 |
|---|
| 2026.03.20 | ₩43,818 | ₩43,965 | ₩43,604 | ₩43,687 | -0.30% | 1.3만 |
|---|
| 2026.03.19 | ₩43,831 | ₩44,133 | ₩43,831 | ₩44,133 | +0.69% | 1.3만 |
|---|
| 2026.03.18 | ₩44,311 | ₩44,386 | ₩44,189 | ₩44,189 | -0.28% | 1.1천 |
|---|
| 2026.03.17 | ₩44,625 | ₩44,625 | ₩44,538 | ₩44,580 | -0.10% | 2.4천 |
|---|
| 2026.03.16 | ₩44,485 | ₩44,525 | ₩44,405 | ₩44,462 | -0.05% | 600 |
|---|
| 2026.03.13 | ₩44,552 | ₩44,552 | ₩44,119 | ₩44,119 | -0.97% | 3.5천 |
|---|
| 2026.03.12 | ₩44,391 | ₩44,391 | ₩44,231 | ₩44,351 | -0.09% | 3.4천 |
|---|
| 2026.03.11 | ₩44,658 | ₩44,692 | ₩44,565 | ₩44,692 | +0.07% | 2.2천 |
|---|
| 2026.03.10 | ₩44,658 | ₩44,979 | ₩44,658 | ₩44,684 | +0.06% | 2.2천 |
|---|
| 2026.03.09 | ₩44,111 | ₩44,745 | ₩44,111 | ₩44,745 | +1.44% | 9천 |
|---|
| 2026.03.06 | ₩44,445 | ₩44,649 | ₩44,445 | ₩44,489 | +0.10% | 1.2천 |
|---|
| 2026.03.05 | ₩44,899 | ₩44,899 | ₩44,646 | ₩44,846 | -0.12% | 2.1천 |
|---|
| 2026.03.04 | ₩44,925 | ₩45,099 | ₩44,925 | ₩45,063 | +0.31% | 7.6천 |
|---|
| 2026.03.03 | ₩44,445 | ₩44,885 | ₩44,378 | ₩44,830 | +0.87% | 4.5천 |
|---|
| 2026.03.02 | ₩44,858 | ₩45,071 | ₩44,858 | ₩45,019 | +0.36% | 1.8만 |
|---|
| 2026.02.27 | ₩44,858 | ₩45,048 | ₩44,858 | ₩45,048 | +0.42% | 1.2만 |
|---|
| 2026.02.26 | ₩45,379 | ₩45,379 | ₩45,019 | ₩45,159 | -0.49% | 1.6천 |
|---|
| 2026.02.25 | ₩45,157 | ₩45,265 | ₩45,112 | ₩45,265 | +0.24% | 3.4천 |
|---|
| 2026.02.24 | ₩44,832 | ₩45,069 | ₩44,832 | ₩45,069 | +0.53% | 1.1만 |
|---|
| 2026.02.23 | ₩44,899 | ₩44,899 | ₩44,780 | ₩44,806 | -0.21% | 1.4만 |
|---|
| 2026.02.20 | ₩44,992 | ₩45,132 | ₩44,952 | ₩45,103 | +0.25% | 6.3천 |
|---|
| 2026.02.19 | ₩44,885 | ₩44,927 | ₩44,805 | ₩44,927 | +0.09% | 9.6천 |
|---|
| 2026.02.18 | ₩45,019 | ₩45,152 | ₩44,912 | ₩44,992 | -0.06% | 7.2천 |
|---|
| 2026.02.17 | ₩44,658 | ₩44,944 | ₩44,658 | ₩44,879 | +0.49% | 2.1천 |
|---|
| 2026.02.13 | ₩44,809 | ₩44,979 | ₩44,752 | ₩44,802 | -0.01% | 1.1만 |
|---|
| 2026.02.12 | ₩45,085 | ₩45,139 | ₩44,808 | ₩44,808 | -0.62% | 2.6천 |
|---|
| 2026.02.11 | ₩45,112 | ₩45,172 | ₩45,112 | ₩45,159 | +0.10% | 2.8천 |
|---|
| 2026.02.10 | ₩45,219 | ₩45,252 | ₩45,125 | ₩45,172 | -0.10% | 6.5천 |
|---|
| 2026.02.09 | ₩45,005 | ₩45,235 | ₩45,005 | ₩45,235 | +0.51% | 2.4천 |
|---|
| 2026.02.06 | ₩44,959 | ₩45,099 | ₩44,925 | ₩45,045 | +0.19% | 1.4천 |
|---|
| 2026.02.05 | ₩44,658 | ₩44,717 | ₩44,609 | ₩44,609 | -0.11% | 1.4천 |
|---|
| 2026.02.04 | ₩44,965 | ₩45,051 | ₩44,792 | ₩44,933 | -0.07% | 1.1천 |
|---|
| 2026.02.03 | ₩45,285 | ₩45,292 | ₩44,845 | ₩44,965 | -0.71% | 2.5만 |
|---|
| 2026.02.02 | ₩45,119 | ₩45,216 | ₩45,085 | ₩45,216 | +0.22% | 3천 |
|---|
| 2026.01.30 | ₩45,165 | ₩45,165 | ₩44,945 | ₩45,059 | -0.24% | 2.9천 |
|---|
| 2026.01.29 | ₩45,105 | ₩45,163 | ₩44,885 | ₩45,163 | +0.13% | 800 |
|---|
| 2026.01.28 | ₩45,205 | ₩45,209 | ₩45,099 | ₩45,209 | +0.01% | 3.2천 |
|---|
| 2026.01.27 | ₩45,165 | ₩45,219 | ₩45,125 | ₩45,219 | +0.12% | 600 |
|---|
| 2026.01.26 | ₩45,059 | ₩45,232 | ₩45,059 | ₩45,145 | +0.19% | 4.6천 |
|---|
| 2026.01.23 | ₩45,045 | ₩45,047 | ₩44,985 | ₩45,047 | +0.00% | 2.8천 |
|---|
| 2026.01.22 | ₩44,992 | ₩45,027 | ₩44,952 | ₩45,027 | +0.08% | 4.8천 |
|---|
| 2026.01.21 | ₩44,765 | ₩44,901 | ₩44,718 | ₩44,901 | +0.30% | 3.7천 |
|---|
| 2026.01.20 | ₩44,672 | ₩44,805 | ₩44,526 | ₩44,596 | -0.17% | 4.3천 |
|---|
| 2026.01.16 | ₩45,099 | ₩45,179 | ₩45,099 | ₩45,099 | 0.00% | 500 |
|---|
| 2026.01.15 | ₩45,147 | ₩45,147 | ₩45,060 | ₩45,060 | -0.19% | 700 |
|---|
| 2026.01.14 | ₩44,979 | ₩45,003 | ₩44,792 | ₩45,003 | +0.05% | 3.4만 |
|---|
| 2026.01.13 | ₩45,152 | ₩45,152 | ₩45,025 | ₩45,083 | -0.15% | 7.9천 |
|---|
| 2026.01.12 | ₩45,125 | ₩45,159 | ₩45,125 | ₩45,159 | +0.07% | 1.1천 |
|---|
| 2026.01.09 | ₩45,056 | ₩45,179 | ₩45,032 | ₩45,113 | +0.13% | 2.4천 |
|---|
| 2026.01.08 | ₩44,899 | ₩45,045 | ₩44,832 | ₩44,965 | +0.15% | 4.1천 |
|---|
| 2026.01.07 | ₩45,005 | ₩45,099 | ₩44,952 | ₩44,952 | -0.12% | 3.9만 |
|---|
| 2026.01.06 | ₩44,885 | ₩45,025 | ₩44,885 | ₩45,025 | +0.31% | 1.3만 |
|---|
| 2026.01.05 | ₩44,778 | ₩44,952 | ₩44,778 | ₩44,897 | +0.27% | 32.2만 |
|---|
| 2026.01.02 | ₩44,780 | ₩44,845 | ₩44,658 | ₩44,766 | -0.03% | 17.8만 |
|---|
| 2025.12.31 | ₩44,752 | ₩44,872 | ₩44,752 | ₩44,772 | +0.04% | 4천 |
|---|
| 2025.12.30 | ₩44,832 | ₩44,899 | ₩44,793 | ₩44,884 | +0.12% | 3.7천 |
|---|
| 2025.12.29 | ₩44,923 | ₩44,923 | ₩44,841 | ₩44,858 | -0.14% | 1.5천 |
|---|
| 2025.12.26 | ₩44,952 | ₩44,952 | ₩44,860 | ₩44,932 | -0.04% | 8.9천 |
|---|
| 2025.12.24 | ₩44,792 | ₩44,940 | ₩44,792 | ₩44,905 | +0.25% | 2.5천 |
|---|
| 2025.12.23 | ₩44,872 | ₩44,925 | ₩44,820 | ₩44,862 | -0.02% | 2.8천 |
|---|
| 2025.12.22 | ₩44,792 | ₩44,792 | ₩44,752 | ₩44,752 | -0.09% | 400 |
|---|
| 2025.12.19 | ₩44,351 | ₩44,672 | ₩44,351 | ₩44,672 | +0.72% | 6.5천 |
|---|
| 2025.12.18 | ₩44,418 | ₩44,485 | ₩44,365 | ₩44,404 | -0.03% | 2.9천 |
|---|
| 2025.12.17 | ₩44,391 | ₩44,458 | ₩44,211 | ₩44,211 | -0.41% | 2.3천 |
|---|
| 2025.12.16 | ₩44,445 | ₩44,482 | ₩44,298 | ₩44,476 | +0.07% | 6.3천 |
|---|
| 2025.12.15 | ₩44,565 | ₩44,578 | ₩44,418 | ₩44,472 | -0.21% | 3.9천 |
|---|
| 2025.12.12 | ₩44,578 | ₩44,605 | ₩44,458 | ₩44,518 | -0.13% | 6.4천 |
|---|
| 2025.12.11 | ₩44,565 | ₩44,725 | ₩44,552 | ₩44,686 | +0.27% | 3.8천 |
|---|
| 2025.12.10 | ₩44,472 | ₩44,665 | ₩44,432 | ₩44,605 | +0.30% | 1.6천 |
|---|
| 2025.12.09 | ₩44,512 | ₩44,552 | ₩44,391 | ₩44,429 | -0.19% | 2.9천 |
|---|
| 2025.12.08 | ₩44,538 | ₩44,538 | ₩44,413 | ₩44,413 | -0.28% | 4천 |
|---|
| 2025.12.05 | ₩44,560 | ₩44,618 | ₩44,445 | ₩44,565 | +0.01% | 5.3천 |
|---|
| 2025.12.04 | ₩44,445 | ₩44,485 | ₩44,378 | ₩44,445 | 0.00% | 3.8천 |
|---|
| 2025.12.03 | ₩44,338 | ₩44,498 | ₩44,298 | ₩44,432 | +0.21% | 3.5천 |
|---|
| 2025.12.02 | ₩44,458 | ₩44,458 | ₩44,311 | ₩44,381 | -0.17% | 7.3천 |
|---|
| 2025.12.01 | ₩44,258 | ₩44,432 | ₩44,258 | ₩44,338 | +0.18% | 8.6천 |
|---|
| 2025.11.28 | ₩44,338 | ₩44,391 | ₩44,338 | ₩44,347 | +0.02% | 3.6천 |
|---|
| 2025.11.26 | ₩44,151 | ₩44,325 | ₩44,138 | ₩44,325 | +0.39% | 9.6천 |
|---|
| 2025.11.25 | ₩43,751 | ₩44,165 | ₩43,751 | ₩44,135 | +0.88% | 5.4천 |
|---|
| 2025.11.24 | ₩43,692 | ₩43,898 | ₩43,692 | ₩43,868 | +0.40% | 6.5천 |
|---|
| 2025.11.21 | ₩43,231 | ₩43,551 | ₩43,131 | ₩43,409 | +0.41% | 5천 |
|---|
| 2025.11.20 | ₩44,085 | ₩44,085 | ₩43,211 | ₩43,211 | -1.98% | 9.6천 |
|---|
| 2025.11.19 | ₩43,591 | ₩43,636 | ₩43,464 | ₩43,598 | +0.02% | 5.1천 |
|---|
| 2025.11.18 | ₩43,457 | ₩43,591 | ₩43,284 | ₩43,528 | +0.16% | 1.7천 |
|---|
| 2025.11.17 | ₩43,831 | ₩43,938 | ₩43,570 | ₩43,684 | -0.33% | 7.1천 |
|---|
| 2025.11.14 | ₩43,764 | ₩43,965 | ₩43,764 | ₩43,884 | +0.27% | 7.4천 |
|---|
| 2025.11.13 | ₩44,165 | ₩44,165 | ₩43,831 | ₩43,859 | -0.69% | 9.6천 |
|---|
| 2025.11.12 | ₩44,338 | ₩44,365 | ₩44,181 | ₩44,254 | -0.19% | 6.5천 |
|---|
| 2025.11.11 | ₩44,231 | ₩44,285 | ₩44,111 | ₩44,242 | +0.02% | 2만 |
|---|
| 2025.11.10 | ₩44,165 | ₩44,271 | ₩44,018 | ₩44,231 | +0.15% | 8.1천 |
|---|
| 2025.11.07 | ₩43,738 | ₩43,858 | ₩43,527 | ₩43,858 | +0.27% | 2.3만 |
|---|
| 2025.11.06 | ₩44,151 | ₩44,151 | ₩43,804 | ₩43,878 | -0.62% | 1만 |
|---|
| 2025.11.05 | ₩44,085 | ₩44,205 | ₩43,938 | ₩44,071 | -0.03% | 4.8천 |
|---|
| 2025.11.04 | ₩44,013 | ₩44,125 | ₩43,930 | ₩43,946 | -0.15% | 5.9천 |
|---|
| 2025.11.03 | ₩44,231 | ₩44,271 | ₩44,058 | ₩44,178 | -0.12% | 1.4만 |
|---|
| 2025.10.31 | ₩44,218 | ₩44,271 | ₩44,101 | ₩44,169 | -0.11% | 7.9천 |
|---|
| 2025.10.30 | ₩44,298 | ₩44,311 | ₩44,125 | ₩44,125 | -0.39% | 3만 |
|---|
| 2025.10.29 | ₩44,378 | ₩44,445 | ₩44,291 | ₩44,365 | -0.03% | 1.7만 |
|---|
| 2025.10.28 | ₩44,432 | ₩44,458 | ₩44,325 | ₩44,365 | -0.15% | 8.1천 |
|---|
| 2025.10.27 | ₩44,405 | ₩44,405 | ₩44,319 | ₩44,371 | -0.08% | 7.7천 |
|---|
| 2025.10.24 | ₩44,165 | ₩44,245 | ₩44,165 | ₩44,225 | +0.14% | 9.8천 |
|---|
| 2025.10.23 | ₩43,883 | ₩44,058 | ₩43,883 | ₩43,991 | +0.25% | 1.1만 |
|---|
| 2025.10.22 | ₩43,971 | ₩43,971 | ₩43,739 | ₩43,831 | -0.32% | 5천 |
|---|
| 2025.10.21 | ₩43,978 | ₩44,071 | ₩43,898 | ₩44,013 | +0.08% | 3.2만 |
|---|
| 2025.10.20 | ₩43,904 | ₩43,971 | ₩43,887 | ₩43,911 | +0.02% | 1.4만 |
|---|
| 2025.10.17 | ₩43,484 | ₩43,724 | ₩43,391 | ₩43,671 | +0.43% | 8.8천 |
|---|
| 2025.10.16 | ₩43,743 | ₩43,743 | ₩43,384 | ₩43,464 | -0.64% | 6.2천 |
|---|
| 2025.10.15 | ₩43,806 | ₩43,806 | ₩43,552 | ₩43,611 | -0.44% | 2.7천 |
|---|
| 2025.10.14 | ₩43,511 | ₩43,698 | ₩43,511 | ₩43,555 | +0.10% | 3.1천 |
|---|
| 2025.10.13 | ₩43,604 | ₩43,698 | ₩43,511 | ₩43,623 | +0.04% | 1.3만 |
|---|
| 2025.10.10 | ₩44,071 | ₩44,071 | ₩43,217 | ₩43,297 | -1.76% | 8.6천 |
|---|