시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Buffer ETF - May 과거 주가
Innovator U.S. Equity Buffer ETF - May · BMAY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Buffer ETF - May · BMAY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,751 | ₩66,006 | ₩65,751 | ₩65,939 | +0.29% | 1.6만 |
| 2026.10.08 | ₩65,764 | ₩65,764 | ₩65,603 | ₩65,685 | -0.12% | 5천 |
| 2026.10.07 | ₩65,711 | ₩65,854 | ₩65,711 | ₩65,854 | +0.22% | 2.1천 |
| 2026.10.06 | ₩65,939 | ₩66,006 | ₩65,912 | ₩65,920 | -0.03% | 3.9천 |
| 2026.10.05 | ₩65,645 | ₩65,763 | ₩65,645 | ₩65,652 | +0.01% | 6.4천 |
| 2026.10.02 | ₩65,409 | ₩65,455 | ₩65,349 | ₩65,413 | +0.01% | 6.9천 |
| 2026.10.01 | ₩64,906 | ₩65,201 | ₩64,906 | ₩65,130 | +0.35% | 5천 |
| 2026.09.30 | ₩65,315 | ₩65,362 | ₩65,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,000 |
| -0.48% |
| 2천 |
| 2026.09.29 | ₩65,134 | ₩65,161 | ₩65,067 | ₩65,134 | 0.00% | 1.8천 |
|---|
| 2026.09.28 | ₩65,188 | ₩65,241 | ₩65,147 | ₩65,182 | -0.01% | 2.9천 |
|---|
| 2026.09.25 | ₩65,268 | ₩65,483 | ₩65,268 | ₩65,483 | +0.33% | 4.2천 |
|---|
| 2026.09.24 | ₩65,194 | ₩65,272 | ₩65,147 | ₩65,272 | +0.12% | 7.3천 |
|---|
| 2026.09.23 | ₩65,335 | ₩65,335 | ₩65,188 | ₩65,214 | -0.18% | 8.4천 |
|---|
| 2026.09.22 | ₩65,557 | ₩65,617 | ₩65,510 | ₩65,531 | -0.04% | 2.7천 |
|---|
| 2026.09.21 | ₩65,161 | ₩65,585 | ₩65,161 | ₩65,526 | +0.56% | 2.4천 |
|---|
| 2026.09.18 | ₩64,773 | ₩64,937 | ₩64,758 | ₩64,937 | +0.25% | 1.9천 |
|---|
| 2026.09.17 | ₩64,785 | ₩64,933 | ₩64,785 | ₩64,839 | +0.08% | 1.4만 |
|---|
| 2026.09.16 | ₩64,679 | ₩64,785 | ₩64,188 | ₩64,369 | -0.48% | 5천 |
|---|
| 2026.09.15 | ₩64,624 | ₩64,624 | ₩64,544 | ₩64,557 | -0.10% | 4.1천 |
|---|
| 2026.09.14 | ₩64,611 | ₩64,960 | ₩64,597 | ₩64,785 | +0.27% | 4.4만 |
|---|
| 2026.09.11 | ₩64,973 | ₩65,054 | ₩64,940 | ₩64,997 | +0.04% | 6.1천 |
|---|
| 2026.09.10 | ₩64,571 | ₩64,624 | ₩64,544 | ₩64,544 | -0.04% | 4.9천 |
|---|
| 2026.09.09 | ₩64,919 | ₩64,919 | ₩64,812 | ₩64,832 | -0.13% | 6.3천 |
|---|
| 2026.09.08 | ₩65,107 | ₩65,107 | ₩64,984 | ₩64,984 | -0.19% | 2.1만 |
|---|
| 2026.09.04 | ₩65,282 | ₩65,282 | ₩65,188 | ₩65,188 | -0.14% | 6.6천 |
|---|
| 2026.09.03 | ₩65,147 | ₩65,409 | ₩65,147 | ₩65,255 | +0.16% | 3.9천 |
|---|
| 2026.09.02 | ₩64,785 | ₩64,960 | ₩64,785 | ₩64,946 | +0.25% | 2.6천 |
|---|
| 2026.09.01 | ₩64,758 | ₩64,893 | ₩64,673 | ₩64,725 | -0.05% | 7.6천 |
|---|
| 2026.08.31 | ₩64,893 | ₩65,013 | ₩64,893 | ₩65,013 | +0.19% | 4천 |
|---|
| 2026.08.28 | ₩65,308 | ₩65,308 | ₩65,054 | ₩65,114 | -0.30% | 3천 |
|---|
| 2026.08.27 | ₩65,027 | ₩65,173 | ₩65,027 | ₩65,173 | +0.22% | 6.1천 |
|---|
| 2026.08.26 | ₩64,973 | ₩65,000 | ₩64,772 | ₩64,886 | -0.13% | 1.2만 |
|---|
| 2026.08.25 | ₩64,832 | ₩64,906 | ₩64,812 | ₩64,893 | +0.09% | 2.7천 |
|---|
| 2026.08.24 | ₩64,752 | ₩64,826 | ₩64,718 | ₩64,777 | +0.04% | 2.7천 |
|---|
| 2026.08.21 | ₩64,826 | ₩64,906 | ₩64,826 | ₩64,864 | +0.06% | 3.3천 |
|---|
| 2026.08.20 | ₩64,718 | ₩64,852 | ₩64,693 | ₩64,693 | -0.04% | 5.4천 |
|---|
| 2026.08.19 | ₩65,013 | ₩65,067 | ₩64,981 | ₩64,981 | -0.05% | 7천 |
|---|
| 2026.08.18 | ₩64,879 | ₩64,986 | ₩64,852 | ₩64,895 | +0.02% | 1.8만 |
|---|
| 2026.08.17 | ₩65,188 | ₩65,188 | ₩65,054 | ₩65,094 | -0.14% | 2.8천 |
|---|
| 2026.08.14 | ₩65,201 | ₩65,248 | ₩65,201 | ₩65,248 | +0.07% | 1.3천 |
|---|
| 2026.08.13 | ₩65,322 | ₩65,335 | ₩65,214 | ₩65,286 | -0.06% | 7.9천 |
|---|
| 2026.08.12 | ₩65,041 | ₩65,161 | ₩65,041 | ₩65,079 | +0.06% | 2.9천 |
|---|
| 2026.08.11 | ₩65,040 | ₩65,067 | ₩64,973 | ₩65,000 | -0.06% | 4.4천 |
|---|
| 2026.08.10 | ₩65,080 | ₩65,115 | ₩65,039 | ₩65,064 | -0.02% | 4.7천 |
|---|
| 2026.08.07 | ₩64,986 | ₩65,107 | ₩64,986 | ₩65,084 | +0.15% | 4천 |
|---|
| 2026.08.06 | ₩64,826 | ₩64,919 | ₩64,826 | ₩64,871 | +0.07% | 2.9천 |
|---|
| 2026.08.05 | ₩65,100 | ₩65,100 | ₩64,934 | ₩64,966 | -0.21% | 4.2천 |
|---|
| 2026.08.04 | ₩64,933 | ₩65,027 | ₩64,933 | ₩64,945 | +0.02% | 4천 |
|---|
| 2026.08.03 | ₩64,302 | ₩64,437 | ₩64,235 | ₩64,361 | +0.09% | 9.1천 |
|---|
| 2026.07.31 | ₩63,565 | ₩63,994 | ₩63,565 | ₩63,913 | +0.55% | 1.2만 |
|---|
| 2026.07.30 | ₩63,176 | ₩63,605 | ₩63,169 | ₩63,538 | +0.57% | 8.9천 |
|---|
| 2026.07.29 | ₩63,135 | ₩63,571 | ₩62,838 | ₩62,838 | -0.47% | 8.7천 |
|---|
| 2026.07.28 | ₩63,350 | ₩63,551 | ₩63,243 | ₩63,431 | +0.13% | 6.2천 |
|---|
| 2026.07.27 | ₩63,350 | ₩63,404 | ₩63,247 | ₩63,362 | +0.02% | 7천 |
|---|
| 2026.07.24 | ₩63,350 | ₩63,444 | ₩63,209 | ₩63,279 | -0.11% | 4.5천 |
|---|
| 2026.07.23 | ₩63,176 | ₩63,310 | ₩63,162 | ₩63,310 | +0.21% | 4.6천 |
|---|
| 2026.07.22 | ₩63,793 | ₩63,927 | ₩63,759 | ₩63,820 | +0.04% | 6.1천 |
|---|
| 2026.07.21 | ₩63,524 | ₩63,846 | ₩63,524 | ₩63,806 | +0.44% | 4.5천 |
|---|
| 2026.07.20 | ₩63,645 | ₩63,659 | ₩63,457 | ₩63,484 | -0.25% | 1.2만 |
|---|
| 2026.07.17 | ₩63,380 | ₩63,699 | ₩63,377 | ₩63,538 | +0.25% | 4.3천 |
|---|
| 2026.07.16 | ₩63,967 | ₩64,074 | ₩63,766 | ₩63,940 | -0.04% | 9.3천 |
|---|
| 2026.07.15 | ₩63,954 | ₩64,088 | ₩63,887 | ₩64,034 | +0.13% | 5.3천 |
|---|
| 2026.07.14 | ₩63,833 | ₩63,967 | ₩63,806 | ₩63,936 | +0.16% | 10.7만 |
|---|
| 2026.07.13 | ₩63,954 | ₩63,954 | ₩63,645 | ₩63,672 | -0.44% | 5.8천 |
|---|
| 2026.07.10 | ₩63,940 | ₩64,074 | ₩63,900 | ₩64,034 | +0.15% | 3천 |
|---|
| 2026.07.09 | ₩63,699 | ₩63,873 | ₩63,605 | ₩63,826 | +0.20% | 5.6천 |
|---|
| 2026.07.08 | ₩63,511 | ₩63,550 | ₩63,337 | ₩63,550 | +0.06% | 5.8천 |
|---|
| 2026.07.07 | ₩63,806 | ₩63,806 | ₩63,524 | ₩63,652 | -0.24% | 3.4천 |
|---|
| 2026.07.06 | ₩63,632 | ₩63,873 | ₩63,632 | ₩63,820 | +0.30% | 5.8천 |
|---|
| 2026.07.02 | ₩63,766 | ₩63,766 | ₩63,296 | ₩63,494 | -0.43% | 2.1만 |
|---|
| 2026.07.01 | ₩63,506 | ₩63,687 | ₩63,498 | ₩63,498 | -0.01% | 6천 |
|---|
| 2026.06.30 | ₩63,404 | ₩63,645 | ₩63,377 | ₩63,511 | +0.17% | 1.2만 |
|---|
| 2026.06.29 | ₩63,203 | ₩63,282 | ₩63,099 | ₩63,256 | +0.08% | 4.2천 |
|---|
| 2026.06.26 | ₩62,921 | ₩63,009 | ₩62,706 | ₩62,706 | -0.34% | 4.2천 |
|---|
| 2026.06.25 | ₩62,760 | ₩63,082 | ₩62,760 | ₩62,894 | +0.21% | 1.1만 |
|---|
| 2026.06.24 | ₩62,988 | ₩63,162 | ₩62,787 | ₩62,840 | -0.23% | 7.4천 |
|---|
| 2026.06.23 | ₩63,135 | ₩63,135 | ₩62,867 | ₩62,867 | -0.42% | 9.2천 |
|---|
| 2026.06.22 | ₩63,739 | ₩63,739 | ₩63,337 | ₩63,424 | -0.49% | 1.6만 |
|---|
| 2026.06.18 | ₩63,618 | ₩63,632 | ₩63,457 | ₩63,589 | -0.05% | 2.9천 |
|---|
| 2026.06.17 | ₩63,565 | ₩63,645 | ₩63,055 | ₩63,109 | -0.72% | 5.6천 |
|---|
| 2026.06.16 | ₩63,752 | ₩63,752 | ₩63,592 | ₩63,672 | -0.13% | 6.1천 |
|---|
| 2026.06.15 | ₩63,840 | ₩63,840 | ₩63,793 | ₩63,806 | -0.05% | 7.9천 |
|---|
| 2026.06.12 | ₩63,135 | ₩63,189 | ₩62,948 | ₩63,119 | -0.03% | 3.8천 |
|---|
| 2026.06.11 | ₩62,237 | ₩62,934 | ₩62,237 | ₩62,918 | +1.09% | 1.1만 |
|---|
| 2026.06.10 | ₩62,525 | ₩62,525 | ₩62,156 | ₩62,156 | -0.59% | 1.5만 |
|---|
| 2026.06.09 | ₩63,310 | ₩63,310 | ₩62,290 | ₩62,832 | -0.75% | 5.2천 |
|---|
| 2026.06.08 | ₩63,189 | ₩63,189 | ₩62,895 | ₩62,958 | -0.37% | 4.9천 |
|---|
| 2026.06.05 | ₩63,685 | ₩63,685 | ₩62,773 | ₩62,854 | -1.31% | 9.1만 |
|---|
| 2026.06.04 | ₩63,752 | ₩63,913 | ₩63,752 | ₩63,887 | +0.21% | 9.7천 |
|---|
| 2026.06.03 | ₩63,726 | ₩63,752 | ₩63,672 | ₩63,679 | -0.07% | 3.1천 |
|---|
| 2026.06.02 | ₩63,873 | ₩63,927 | ₩63,833 | ₩63,887 | +0.02% | 26.6만 |
|---|
| 2026.06.01 | ₩63,820 | ₩63,940 | ₩63,739 | ₩63,873 | +0.08% | 2.1만 |
|---|
| 2026.05.29 | ₩63,793 | ₩63,846 | ₩63,672 | ₩63,833 | +0.06% | 2.1만 |
|---|
| 2026.05.28 | ₩63,511 | ₩63,712 | ₩63,471 | ₩63,687 | +0.28% | 1.5만 |
|---|
| 2026.05.27 | ₩63,256 | ₩63,538 | ₩63,256 | ₩63,504 | +0.39% | 24.9만 |
|---|
| 2026.05.26 | ₩63,397 | ₩63,524 | ₩63,390 | ₩63,447 | +0.08% | 1.1만 |
|---|
| 2026.05.22 | ₩63,270 | ₩63,310 | ₩63,189 | ₩63,270 | 0.00% | 1.6만 |
|---|
| 2026.05.21 | ₩62,934 | ₩63,176 | ₩62,787 | ₩63,149 | +0.34% | 2.8만 |
|---|
| 2026.05.20 | ₩62,706 | ₩63,028 | ₩62,679 | ₩62,969 | +0.42% | 2.8만 |
|---|
| 2026.05.19 | ₩62,679 | ₩62,814 | ₩62,532 | ₩62,572 | -0.17% | 73만 |
|---|
| 2026.05.18 | ₩62,921 | ₩62,948 | ₩62,619 | ₩62,842 | -0.13% | 3.6만 |
|---|
| 2026.05.15 | ₩62,907 | ₩63,042 | ₩62,840 | ₩62,852 | -0.09% | 3.2만 |
|---|
| 2026.05.14 | ₩63,055 | ₩63,295 | ₩63,055 | ₩63,270 | +0.34% | 2만 |
|---|
| 2026.05.13 | ₩62,814 | ₩63,042 | ₩62,814 | ₩62,988 | +0.28% | 3.2만 |
|---|
| 2026.05.12 | ₩62,814 | ₩62,814 | ₩62,498 | ₩62,772 | -0.07% | 4.2만 |
|---|
| 2026.05.11 | ₩62,881 | ₩62,934 | ₩62,814 | ₩62,840 | -0.06% | 2.1만 |
|---|
| 2026.05.08 | ₩62,733 | ₩62,814 | ₩62,693 | ₩62,814 | +0.13% | 1.7만 |
|---|
| 2026.05.07 | ₩62,693 | ₩62,720 | ₩62,451 | ₩62,518 | -0.28% | 7.6만 |
|---|
| 2026.05.06 | ₩62,425 | ₩62,679 | ₩62,344 | ₩62,653 | +0.37% | 6.5만 |
|---|
| 2026.05.05 | ₩61,888 | ₩62,206 | ₩61,888 | ₩62,129 | +0.39% | 5.6만 |
|---|
| 2026.05.04 | ₩61,982 | ₩62,022 | ₩61,700 | ₩61,821 | -0.26% | 5.4만 |
|---|
| 2026.05.01 | ₩62,223 | ₩62,264 | ₩61,955 | ₩61,969 | -0.41% | 54.9만 |
|---|
| 2026.04.30 | ₩61,942 | ₩61,969 | ₩61,861 | ₩61,942 | 0.00% | 14.9만 |
|---|
| 2026.04.29 | ₩61,982 | ₩61,982 | ₩61,875 | ₩61,955 | -0.04% | 4.8만 |
|---|
| 2026.04.28 | ₩61,942 | ₩61,942 | ₩61,828 | ₩61,942 | 0.00% | 4.2만 |
|---|
| 2026.04.27 | ₩61,915 | ₩61,915 | ₩61,848 | ₩61,915 | 0.00% | 7.1만 |
|---|
| 2026.04.24 | ₩61,875 | ₩61,875 | ₩61,841 | ₩61,841 | -0.05% | 400 |
|---|
| 2026.04.23 | ₩61,781 | ₩61,793 | ₩61,767 | ₩61,793 | +0.02% | 800 |
|---|
| 2026.04.22 | ₩61,861 | ₩61,875 | ₩61,754 | ₩61,834 | -0.04% | 4.9천 |
|---|
| 2026.04.21 | ₩61,861 | ₩61,873 | ₩61,794 | ₩61,794 | -0.11% | 1.8천 |
|---|
| 2026.04.20 | ₩61,808 | ₩61,861 | ₩61,754 | ₩61,808 | 0.00% | 3.1천 |
|---|
| 2026.04.17 | ₩61,861 | ₩61,861 | ₩61,801 | ₩61,801 | -0.10% | 2.2천 |
|---|
| 2026.04.16 | ₩61,673 | ₩61,740 | ₩61,673 | ₩61,740 | +0.11% | 2.4천 |
|---|
| 2026.04.15 | ₩61,673 | ₩61,720 | ₩61,673 | ₩61,673 | 0.00% | 2.5천 |
|---|
| 2026.04.14 | ₩61,633 | ₩61,680 | ₩61,608 | ₩61,680 | +0.08% | 2.4천 |
|---|
| 2026.04.13 | ₩61,463 | ₩61,580 | ₩61,463 | ₩61,580 | +0.19% | 1.5천 |
|---|
| 2026.04.10 | ₩61,432 | ₩61,499 | ₩61,378 | ₩61,447 | +0.02% | 1만 |
|---|
| 2026.04.09 | ₩61,338 | ₩61,398 | ₩61,338 | ₩61,392 | +0.09% | 9.7천 |
|---|
| 2026.04.08 | ₩61,231 | ₩61,251 | ₩61,231 | ₩61,250 | +0.03% | 900 |
|---|
| 2026.04.07 | ₩60,387 | ₩60,574 | ₩60,386 | ₩60,574 | +0.31% | 3.4천 |
|---|
| 2026.04.06 | ₩60,681 | ₩60,748 | ₩60,614 | ₩60,690 | +0.02% | 2.5천 |
|---|
| 2026.04.02 | ₩60,104 | ₩60,511 | ₩60,104 | ₩60,511 | +0.68% | 3.7천 |
|---|
| 2026.04.01 | ₩60,359 | ₩60,560 | ₩60,332 | ₩60,450 | +0.15% | 9.4천 |
|---|
| 2026.03.31 | ₩59,702 | ₩60,189 | ₩59,702 | ₩60,189 | +0.82% | 1천 |
|---|
| 2026.03.30 | ₩59,219 | ₩59,393 | ₩59,071 | ₩59,126 | -0.16% | 2.1천 |
|---|
| 2026.03.27 | ₩59,462 | ₩59,474 | ₩59,154 | ₩59,154 | -0.52% | 3.4천 |
|---|
| 2026.03.26 | ₩60,118 | ₩60,118 | ₩59,720 | ₩59,720 | -0.66% | 5.1천 |
|---|
| 2026.03.25 | ₩60,278 | ₩60,303 | ₩60,211 | ₩60,303 | +0.04% | 1.5천 |
|---|
| 2026.03.24 | ₩60,037 | ₩60,118 | ₩60,037 | ₩60,063 | +0.04% | 3.8천 |
|---|
| 2026.03.23 | ₩60,413 | ₩60,413 | ₩60,171 | ₩60,292 | -0.20% | 1.8천 |
|---|
| 2026.03.20 | ₩59,957 | ₩59,957 | ₩59,729 | ₩59,750 | -0.34% | 700 |
|---|
| 2026.03.19 | ₩60,077 | ₩60,261 | ₩60,077 | ₩60,261 | +0.31% | 500 |
|---|
| 2026.03.18 | ₩60,413 | ₩60,426 | ₩60,288 | ₩60,288 | -0.21% | 9.2천 |
|---|
| 2026.03.17 | ₩60,547 | ₩60,622 | ₩60,547 | ₩60,622 | +0.12% | 8.5천 |
|---|
| 2026.03.16 | ₩60,486 | ₩60,520 | ₩60,439 | ₩60,478 | -0.01% | 6.5천 |
|---|
| 2026.03.13 | ₩60,225 | ₩60,225 | ₩60,010 | ₩60,081 | -0.24% | 2.4천 |
|---|
| 2026.03.12 | ₩60,171 | ₩60,171 | ₩60,171 | ₩60,171 | 0.00% | 400 |
|---|
| 2026.03.11 | ₩60,556 | ₩60,556 | ₩60,556 | ₩60,556 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩60,614 | ₩60,708 | ₩60,511 | ₩60,511 | -0.17% | 2.3천 |
|---|
| 2026.03.09 | ₩60,064 | ₩60,567 | ₩60,064 | ₩60,543 | +0.80% | 2.2천 |
|---|
| 2026.03.06 | ₩60,406 | ₩60,406 | ₩60,246 | ₩60,246 | -0.26% | 8.8천 |
|---|
| 2026.03.05 | ₩60,547 | ₩60,643 | ₩60,454 | ₩60,643 | +0.16% | 1.2천 |
|---|
| 2026.03.04 | ₩60,681 | ₩60,781 | ₩60,681 | ₩60,776 | +0.16% | 3.1천 |
|---|
| 2026.03.03 | ₩60,131 | ₩60,574 | ₩60,131 | ₩60,574 | +0.74% | 700 |
|---|
| 2026.03.02 | ₩60,748 | ₩60,769 | ₩60,560 | ₩60,769 | +0.04% | 9.1천 |
|---|
| 2026.02.27 | ₩60,714 | ₩60,751 | ₩60,641 | ₩60,751 | +0.06% | 1.8천 |
|---|
| 2026.02.26 | ₩60,721 | ₩60,922 | ₩60,721 | ₩60,922 | +0.33% | 1.7만 |
|---|
| 2026.02.25 | ₩60,922 | ₩60,922 | ₩60,808 | ₩60,828 | -0.15% | 1.2만 |
|---|
| 2026.02.24 | ₩60,641 | ₩60,736 | ₩60,641 | ₩60,736 | +0.16% | 800 |
|---|
| 2026.02.23 | ₩60,721 | ₩60,721 | ₩60,454 | ₩60,524 | -0.32% | 2.5천 |
|---|
| 2026.02.20 | ₩60,574 | ₩60,714 | ₩60,574 | ₩60,714 | +0.23% | 2.7천 |
|---|
| 2026.02.19 | ₩60,413 | ₩60,560 | ₩60,413 | ₩60,560 | +0.24% | 3.7천 |
|---|
| 2026.02.18 | ₩60,755 | ₩60,755 | ₩60,587 | ₩60,612 | -0.23% | 400 |
|---|
| 2026.02.17 | ₩60,359 | ₩60,567 | ₩60,359 | ₩60,533 | +0.29% | 9.6천 |
|---|
| 2026.02.13 | ₩60,399 | ₩60,447 | ₩60,399 | ₩60,447 | +0.08% | 900 |
|---|
| 2026.02.12 | ₩60,667 | ₩60,667 | ₩60,439 | ₩60,439 | -0.38% | 1.5천 |
|---|
| 2026.02.11 | ₩60,705 | ₩60,714 | ₩60,705 | ₩60,713 | +0.01% | 300 |
|---|
| 2026.02.10 | ₩60,735 | ₩60,735 | ₩60,627 | ₩60,690 | -0.07% | 4.8천 |
|---|
| 2026.02.09 | ₩60,627 | ₩60,721 | ₩60,627 | ₩60,721 | +0.15% | 2.6천 |
|---|
| 2026.02.06 | ₩60,531 | ₩60,641 | ₩60,531 | ₩60,641 | +0.18% | 400 |
|---|
| 2026.02.05 | ₩60,131 | ₩60,280 | ₩60,131 | ₩60,236 | +0.17% | 9.9천 |
|---|
| 2026.02.04 | ₩60,520 | ₩60,560 | ₩60,443 | ₩60,443 | -0.13% | 20.6만 |
|---|
| 2026.02.03 | ₩60,688 | ₩60,688 | ₩60,372 | ₩60,547 | -0.23% | 9.2천 |
|---|
| 2026.02.02 | ₩60,574 | ₩60,649 | ₩60,574 | ₩60,649 | +0.12% | 4.9천 |
|---|
| 2026.01.30 | ₩60,574 | ₩60,574 | ₩60,506 | ₩60,537 | -0.06% | 1.4천 |
|---|
| 2026.01.29 | ₩60,500 | ₩60,560 | ₩60,372 | ₩60,560 | +0.10% | 2.1만 |
|---|
| 2026.01.28 | ₩60,533 | ₩60,614 | ₩60,520 | ₩60,614 | +0.13% | 2.2천 |
|---|
| 2026.01.27 | ₩60,600 | ₩60,607 | ₩60,560 | ₩60,607 | +0.01% | 1.4천 |
|---|
| 2026.01.26 | ₩60,520 | ₩60,580 | ₩60,520 | ₩60,540 | +0.03% | 500 |
|---|
| 2026.01.23 | ₩60,453 | ₩60,527 | ₩60,414 | ₩60,500 | +0.08% | 2.4천 |
|---|
| 2026.01.22 | ₩60,386 | ₩60,493 | ₩60,386 | ₩60,493 | +0.18% | 400 |
|---|
| 2026.01.21 | ₩60,198 | ₩60,413 | ₩60,158 | ₩60,379 | +0.30% | 1.7천 |
|---|
| 2026.01.20 | ₩60,131 | ₩60,131 | ₩60,079 | ₩60,083 | -0.08% | 500 |
|---|
| 2026.01.16 | ₩60,439 | ₩60,449 | ₩60,439 | ₩60,449 | +0.02% | 1.3만 |
|---|
| 2026.01.15 | ₩60,426 | ₩60,520 | ₩60,386 | ₩60,413 | -0.02% | 4.4천 |
|---|
| 2026.01.14 | ₩60,319 | ₩60,379 | ₩60,252 | ₩60,379 | +0.10% | 1.5천 |
|---|
| 2026.01.13 | ₩60,413 | ₩60,446 | ₩60,413 | ₩60,446 | +0.06% | 1.8천 |
|---|
| 2026.01.12 | ₩60,359 | ₩60,500 | ₩60,346 | ₩60,496 | +0.23% | 2.1천 |
|---|
| 2026.01.09 | ₩60,332 | ₩60,473 | ₩60,332 | ₩60,473 | +0.23% | 8.2천 |
|---|
| 2026.01.08 | ₩60,265 | ₩60,426 | ₩60,265 | ₩60,359 | +0.16% | 1.6천 |
|---|
| 2026.01.07 | ₩60,332 | ₩60,399 | ₩60,252 | ₩60,386 | +0.09% | 1.3만 |
|---|
| 2026.01.06 | ₩60,252 | ₩60,399 | ₩60,252 | ₩60,386 | +0.22% | 900 |
|---|
| 2026.01.05 | ₩60,171 | ₩60,305 | ₩60,171 | ₩60,288 | +0.19% | 6.2천 |
|---|
| 2026.01.02 | ₩60,115 | ₩60,166 | ₩60,115 | ₩60,152 | +0.06% | 500 |
|---|
| 2025.12.31 | ₩60,118 | ₩60,118 | ₩60,111 | ₩60,111 | -0.01% | 600 |
|---|
| 2025.12.30 | ₩60,144 | ₩60,198 | ₩60,084 | ₩60,191 | +0.08% | 1.1천 |
|---|
| 2025.12.29 | ₩60,144 | ₩60,219 | ₩60,131 | ₩60,211 | +0.11% | 1.6천 |
|---|
| 2025.12.26 | ₩60,091 | ₩60,221 | ₩60,091 | ₩60,221 | +0.22% | 400 |
|---|
| 2025.12.24 | ₩60,207 | ₩60,207 | ₩60,207 | ₩60,207 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩60,131 | ₩60,131 | ₩60,091 | ₩60,091 | -0.07% | 3천 |
|---|
| 2025.12.22 | ₩60,071 | ₩60,071 | ₩60,071 | ₩60,071 | 0.00% | 400 |
|---|
| 2025.12.19 | ₩59,973 | ₩59,973 | ₩59,959 | ₩59,959 | -0.02% | 300 |
|---|
| 2025.12.18 | ₩59,769 | ₩59,849 | ₩59,769 | ₩59,769 | 0.00% | 1.2천 |
|---|
| 2025.12.17 | ₩59,594 | ₩59,655 | ₩59,527 | ₩59,582 | -0.02% | 7.1천 |
|---|
| 2025.12.16 | ₩59,682 | ₩59,729 | ₩59,682 | ₩59,729 | +0.08% | 1.9천 |
|---|
| 2025.12.15 | ₩59,735 | ₩59,742 | ₩59,734 | ₩59,734 | -0.00% | 1.2천 |
|---|
| 2025.12.12 | ₩59,648 | ₩59,746 | ₩59,621 | ₩59,729 | +0.13% | 3.3만 |
|---|
| 2025.12.11 | ₩59,782 | ₩59,822 | ₩59,782 | ₩59,822 | +0.07% | 2.3천 |
|---|
| 2025.12.10 | ₩59,648 | ₩59,796 | ₩59,621 | ₩59,782 | +0.22% | 2.9천 |
|---|
| 2025.12.09 | ₩59,703 | ₩59,703 | ₩59,686 | ₩59,686 | -0.03% | 300 |
|---|
| 2025.12.08 | ₩59,715 | ₩59,715 | ₩59,621 | ₩59,633 | -0.14% | 2천 |
|---|
| 2025.12.05 | ₩59,702 | ₩59,723 | ₩59,661 | ₩59,723 | +0.04% | 1.3천 |
|---|
| 2025.12.04 | ₩59,568 | ₩59,631 | ₩59,554 | ₩59,620 | +0.09% | 9.7천 |
|---|
| 2025.12.03 | ₩59,628 | ₩59,628 | ₩59,628 | ₩59,628 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩59,568 | ₩59,568 | ₩59,487 | ₩59,521 | -0.08% | 7.1천 |
|---|
| 2025.12.01 | ₩59,501 | ₩59,554 | ₩59,494 | ₩59,494 | -0.01% | 1.7천 |
|---|
| 2025.11.28 | ₩59,537 | ₩59,537 | ₩59,537 | ₩59,537 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩59,368 | ₩59,409 | ₩59,368 | ₩59,409 | +0.07% | 500 |
|---|
| 2025.11.25 | ₩59,004 | ₩59,259 | ₩59,004 | ₩59,259 | +0.43% | 2.4천 |
|---|
| 2025.11.24 | ₩58,736 | ₩59,083 | ₩58,736 | ₩59,083 | +0.59% | 2.1천 |
|---|
| 2025.11.21 | ₩58,669 | ₩58,676 | ₩58,669 | ₩58,676 | +0.01% | 1.3천 |
|---|
| 2025.11.20 | ₩58,468 | ₩58,495 | ₩58,378 | ₩58,378 | -0.15% | 3.1천 |
|---|
| 2025.11.19 | ₩58,602 | ₩58,823 | ₩58,602 | ₩58,731 | +0.22% | 2.4천 |
|---|
| 2025.11.18 | ₩58,736 | ₩58,736 | ₩58,666 | ₩58,666 | -0.12% | 1.6만 |
|---|
| 2025.11.17 | ₩59,018 | ₩59,018 | ₩58,812 | ₩58,812 | -0.35% | 2.2천 |
|---|
| 2025.11.14 | ₩58,857 | ₩59,098 | ₩58,857 | ₩59,018 | +0.27% | 1.1천 |
|---|
| 2025.11.13 | ₩59,118 | ₩59,118 | ₩58,964 | ₩58,979 | -0.24% | 800 |
|---|
| 2025.11.12 | ₩59,315 | ₩59,315 | ₩59,239 | ₩59,301 | -0.02% | 900 |
|---|
| 2025.11.11 | ₩59,259 | ₩59,311 | ₩59,246 | ₩59,311 | +0.09% | 1.2만 |
|---|
| 2025.11.10 | ₩59,231 | ₩59,306 | ₩59,227 | ₩59,306 | +0.13% | 1.8천 |
|---|
| 2025.11.07 | ₩58,816 | ₩58,991 | ₩58,749 | ₩58,991 | +0.30% | 1.1천 |
|---|
| 2025.11.06 | ₩58,937 | ₩58,957 | ₩58,937 | ₩58,957 | +0.03% | 1.4천 |
|---|
| 2025.11.05 | ₩58,910 | ₩59,259 | ₩58,910 | ₩59,169 | +0.44% | 3천 |
|---|
| 2025.11.04 | ₩59,018 | ₩59,032 | ₩59,018 | ₩59,032 | +0.03% | 600 |
|---|
| 2025.11.03 | ₩59,219 | ₩59,226 | ₩59,219 | ₩59,226 | +0.01% | 400 |
|---|
| 2025.10.31 | ₩59,192 | ₩59,250 | ₩59,152 | ₩59,204 | +0.02% | 5천 |
|---|
| 2025.10.30 | ₩59,205 | ₩59,232 | ₩59,179 | ₩59,179 | -0.05% | 800 |
|---|
| 2025.10.29 | ₩59,313 | ₩59,333 | ₩59,299 | ₩59,306 | -0.01% | 2.1천 |
|---|
| 2025.10.28 | ₩59,299 | ₩59,360 | ₩59,299 | ₩59,360 | +0.10% | 700 |
|---|
| 2025.10.27 | ₩59,299 | ₩59,380 | ₩59,286 | ₩59,360 | +0.10% | 4.8천 |
|---|
| 2025.10.24 | ₩59,279 | ₩59,279 | ₩59,179 | ₩59,223 | -0.10% | 1.3천 |
|---|
| 2025.10.23 | ₩59,020 | ₩59,069 | ₩58,924 | ₩59,069 | +0.08% | 3.2천 |
|---|
| 2025.10.22 | ₩58,816 | ₩58,941 | ₩58,816 | ₩58,941 | +0.21% | 700 |
|---|
| 2025.10.21 | ₩59,058 | ₩59,061 | ₩59,050 | ₩59,050 | -0.01% | 400 |
|---|
| 2025.10.20 | ₩58,977 | ₩59,015 | ₩58,951 | ₩59,015 | +0.06% | 8.7천 |
|---|
| 2025.10.17 | ₩58,548 | ₩58,727 | ₩58,548 | ₩58,727 | +0.30% | 700 |
|---|
| 2025.10.16 | ₩58,696 | ₩58,771 | ₩58,360 | ₩58,493 | -0.35% | 1.7만 |
|---|
| 2025.10.15 | ₩58,696 | ₩58,749 | ₩58,669 | ₩58,749 | +0.09% | 1.1만 |
|---|
| 2025.10.14 | ₩58,562 | ₩58,752 | ₩58,535 | ₩58,647 | +0.15% | 5.5천 |
|---|
| 2025.10.13 | ₩58,615 | ₩58,723 | ₩58,555 | ₩58,723 | +0.18% | 1.3천 |
|---|
| 2025.10.10 | ₩58,816 | ₩58,971 | ₩58,334 | ₩58,334 | -0.82% | 2.8천 |
|---|