시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Power Buffer ETF - August 과거 주가
Innovator U.S. Equity Power Buffer ETF - August · PAUG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Power Buffer ETF - August · PAUG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,933 | ₩63,161 | ₩62,933 | ₩63,113 | +0.28% | 2만 |
| 2026.10.08 | ₩63,000 | ₩63,008 | ₩62,800 | ₩62,866 | -0.21% | 1.1만 |
| 2026.10.07 | ₩62,866 | ₩63,052 | ₩62,866 | ₩63,047 | +0.29% | 1.4만 |
| 2026.10.06 | ₩63,034 | ₩63,147 | ₩63,034 | ₩63,086 | +0.08% | 9.8천 |
| 2026.10.05 | ₩62,693 | ₩62,956 | ₩62,679 | ₩62,873 | +0.29% | 8.8천 |
| 2026.10.02 | ₩62,586 | ₩62,858 | ₩62,586 | ₩62,679 | +0.15% | 8.9천 |
| 2026.10.01 | ₩62,559 | ₩62,559 | ₩62,265 | ₩62,491 | -0.11% | 1.5만 |
| 2026.09.30 | ₩62,546 | ₩62,673 | ₩62,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,385 |
| -0.26% |
| 1.9만 |
| 2026.09.29 | ₩62,505 | ₩62,505 | ₩62,385 | ₩62,465 | -0.06% | 2만 |
|---|
| 2026.09.28 | ₩62,546 | ₩62,639 | ₩62,453 | ₩62,499 | -0.07% | 2.8만 |
|---|
| 2026.09.25 | ₩62,634 | ₩62,746 | ₩62,552 | ₩62,733 | +0.16% | 2.2만 |
|---|
| 2026.09.24 | ₩62,479 | ₩62,619 | ₩62,372 | ₩62,532 | +0.09% | 2.4만 |
|---|
| 2026.09.23 | ₩62,586 | ₩62,759 | ₩62,505 | ₩62,519 | -0.11% | 2.8만 |
|---|
| 2026.09.22 | ₩62,759 | ₩62,800 | ₩62,693 | ₩62,719 | -0.06% | 5.9만 |
|---|
| 2026.09.21 | ₩62,586 | ₩62,759 | ₩62,492 | ₩62,706 | +0.19% | 2.3만 |
|---|
| 2026.09.18 | ₩62,251 | ₩62,358 | ₩62,225 | ₩62,325 | +0.12% | 1.7만 |
|---|
| 2026.09.17 | ₩62,271 | ₩62,372 | ₩62,225 | ₩62,329 | +0.09% | 2.3만 |
|---|
| 2026.09.16 | ₩62,118 | ₩62,291 | ₩61,690 | ₩61,884 | -0.38% | 2.5만 |
|---|
| 2026.09.15 | ₩62,196 | ₩62,196 | ₩62,041 | ₩62,064 | -0.21% | 2.4만 |
|---|
| 2026.09.14 | ₩62,144 | ₩62,332 | ₩62,077 | ₩62,246 | +0.16% | 1.7만 |
|---|
| 2026.09.11 | ₩62,305 | ₩62,492 | ₩62,305 | ₩62,358 | +0.09% | 2.3만 |
|---|
| 2026.09.10 | ₩62,011 | ₩62,219 | ₩62,011 | ₩62,104 | +0.15% | 2만 |
|---|
| 2026.09.09 | ₩62,305 | ₩62,372 | ₩62,247 | ₩62,247 | -0.09% | 2.1만 |
|---|
| 2026.09.08 | ₩62,532 | ₩62,546 | ₩62,398 | ₩62,452 | -0.13% | 1.3만 |
|---|
| 2026.09.04 | ₩62,385 | ₩62,706 | ₩62,385 | ₩62,612 | +0.36% | 2.2만 |
|---|
| 2026.09.03 | ₩62,525 | ₩62,746 | ₩62,525 | ₩62,706 | +0.29% | 3.7만 |
|---|
| 2026.09.02 | ₩62,171 | ₩62,425 | ₩62,171 | ₩62,384 | +0.34% | 1.6만 |
|---|
| 2026.09.01 | ₩62,051 | ₩62,345 | ₩62,051 | ₩62,251 | +0.32% | 2.7만 |
|---|
| 2026.08.31 | ₩62,492 | ₩62,492 | ₩62,291 | ₩62,439 | -0.09% | 5.7만 |
|---|
| 2026.08.28 | ₩62,546 | ₩62,679 | ₩62,412 | ₩62,505 | -0.06% | 5.8만 |
|---|
| 2026.08.27 | ₩62,425 | ₩62,586 | ₩62,385 | ₩62,586 | +0.26% | 3.3만 |
|---|
| 2026.08.26 | ₩62,291 | ₩62,398 | ₩62,251 | ₩62,358 | +0.11% | 6.6만 |
|---|
| 2026.08.25 | ₩62,298 | ₩62,378 | ₩62,251 | ₩62,345 | +0.08% | 5.3만 |
|---|
| 2026.08.24 | ₩62,305 | ₩62,311 | ₩62,160 | ₩62,251 | -0.09% | 7.7만 |
|---|
| 2026.08.21 | ₩62,131 | ₩62,358 | ₩62,131 | ₩62,332 | +0.32% | 9.7만 |
|---|
| 2026.08.20 | ₩62,278 | ₩62,358 | ₩62,151 | ₩62,184 | -0.15% | 7.5만 |
|---|
| 2026.08.19 | ₩62,332 | ₩62,492 | ₩62,325 | ₩62,439 | +0.17% | 66.2만 |
|---|
| 2026.08.18 | ₩62,158 | ₩62,358 | ₩62,158 | ₩62,318 | +0.26% | 10.6만 |
|---|
| 2026.08.17 | ₩62,626 | ₩62,626 | ₩62,472 | ₩62,479 | -0.23% | 16.7만 |
|---|
| 2026.08.14 | ₩62,663 | ₩62,663 | ₩62,566 | ₩62,612 | -0.08% | 19.9만 |
|---|
| 2026.08.13 | ₩62,733 | ₩62,733 | ₩62,539 | ₩62,626 | -0.17% | 15.5만 |
|---|
| 2026.08.12 | ₩62,706 | ₩62,706 | ₩62,418 | ₩62,459 | -0.39% | 29.2만 |
|---|
| 2026.08.11 | ₩62,452 | ₩62,479 | ₩62,332 | ₩62,372 | -0.13% | 23.3만 |
|---|
| 2026.08.10 | ₩62,479 | ₩62,505 | ₩62,385 | ₩62,424 | -0.09% | 20.5만 |
|---|
| 2026.08.07 | ₩62,425 | ₩62,479 | ₩62,345 | ₩62,479 | +0.09% | 22.3만 |
|---|
| 2026.08.06 | ₩62,385 | ₩62,385 | ₩62,251 | ₩62,291 | -0.15% | 35만 |
|---|
| 2026.08.05 | ₩62,479 | ₩62,492 | ₩62,352 | ₩62,372 | -0.17% | 55만 |
|---|
| 2026.08.04 | ₩62,051 | ₩62,425 | ₩61,997 | ₩62,358 | +0.50% | 32.7만 |
|---|
| 2026.08.03 | ₩61,690 | ₩61,957 | ₩61,577 | ₩61,930 | +0.39% | 85만 |
|---|
| 2026.07.31 | ₩61,516 | ₩61,569 | ₩61,422 | ₩61,489 | -0.04% | 87.4만 |
|---|
| 2026.07.30 | ₩61,489 | ₩61,489 | ₩61,382 | ₩61,462 | -0.04% | 7.8만 |
|---|
| 2026.07.29 | ₩61,355 | ₩61,476 | ₩61,355 | ₩61,409 | +0.09% | 6.8만 |
|---|
| 2026.07.28 | ₩61,378 | ₩61,449 | ₩61,369 | ₩61,416 | +0.06% | 3만 |
|---|
| 2026.07.27 | ₩61,462 | ₩61,462 | ₩61,329 | ₩61,382 | -0.13% | 3.6만 |
|---|
| 2026.07.24 | ₩61,302 | ₩61,354 | ₩61,302 | ₩61,325 | +0.04% | 1.5만 |
|---|
| 2026.07.23 | ₩61,235 | ₩61,323 | ₩61,222 | ₩61,275 | +0.07% | 17.5만 |
|---|
| 2026.07.22 | ₩61,355 | ₩61,422 | ₩61,342 | ₩61,342 | -0.02% | 2만 |
|---|
| 2026.07.21 | ₩61,361 | ₩61,361 | ₩61,302 | ₩61,329 | -0.05% | 4만 |
|---|
| 2026.07.20 | ₩61,309 | ₩61,342 | ₩61,262 | ₩61,268 | -0.07% | 1.2만 |
|---|
| 2026.07.17 | ₩61,195 | ₩61,275 | ₩61,195 | ₩61,222 | +0.04% | 4.8만 |
|---|
| 2026.07.16 | ₩61,248 | ₩61,322 | ₩61,248 | ₩61,275 | +0.04% | 2.4만 |
|---|
| 2026.07.15 | ₩61,248 | ₩61,355 | ₩61,248 | ₩61,288 | +0.07% | 3.6만 |
|---|
| 2026.07.14 | ₩61,248 | ₩61,302 | ₩61,242 | ₩61,262 | +0.02% | 2.8만 |
|---|
| 2026.07.13 | ₩61,101 | ₩61,262 | ₩61,101 | ₩61,208 | +0.18% | 10.2만 |
|---|
| 2026.07.10 | ₩61,235 | ₩61,248 | ₩61,222 | ₩61,248 | +0.02% | 9.1만 |
|---|
| 2026.07.09 | ₩61,115 | ₩61,222 | ₩61,115 | ₩61,195 | +0.13% | 9.6천 |
|---|
| 2026.07.08 | ₩61,074 | ₩61,181 | ₩61,009 | ₩61,115 | +0.07% | 3.3만 |
|---|
| 2026.07.07 | ₩61,155 | ₩61,168 | ₩61,115 | ₩61,128 | -0.04% | 6.6만 |
|---|
| 2026.07.06 | ₩61,101 | ₩61,188 | ₩61,101 | ₩61,188 | +0.14% | 6.1천 |
|---|
| 2026.07.02 | ₩61,095 | ₩61,095 | ₩60,981 | ₩61,076 | -0.03% | 3.7만 |
|---|
| 2026.07.01 | ₩61,034 | ₩61,074 | ₩61,021 | ₩61,030 | -0.01% | 21.1만 |
|---|
| 2026.06.30 | ₩60,901 | ₩61,034 | ₩60,901 | ₩61,034 | +0.22% | 6.6만 |
|---|
| 2026.06.29 | ₩60,767 | ₩60,914 | ₩60,740 | ₩60,914 | +0.24% | 1.8만 |
|---|
| 2026.06.26 | ₩60,540 | ₩60,754 | ₩60,540 | ₩60,673 | +0.22% | 6.1만 |
|---|
| 2026.06.25 | ₩60,740 | ₩60,740 | ₩60,647 | ₩60,700 | -0.07% | 4.3만 |
|---|
| 2026.06.24 | ₩60,647 | ₩60,800 | ₩60,610 | ₩60,660 | +0.02% | 5.2만 |
|---|
| 2026.06.23 | ₩60,566 | ₩60,774 | ₩60,566 | ₩60,647 | +0.13% | 1.2만 |
|---|
| 2026.06.22 | ₩60,927 | ₩60,934 | ₩60,807 | ₩60,834 | -0.15% | 14.9만 |
|---|
| 2026.06.18 | ₩60,807 | ₩60,901 | ₩60,806 | ₩60,834 | +0.04% | 11.6만 |
|---|
| 2026.06.17 | ₩60,780 | ₩60,840 | ₩60,687 | ₩60,713 | -0.11% | 1.4만 |
|---|
| 2026.06.16 | ₩60,894 | ₩60,894 | ₩60,834 | ₩60,834 | -0.10% | 6.7천 |
|---|
| 2026.06.15 | ₩60,968 | ₩60,968 | ₩60,847 | ₩60,874 | -0.15% | 1.5만 |
|---|
| 2026.06.12 | ₩60,526 | ₩60,687 | ₩60,499 | ₩60,633 | +0.18% | 1.6만 |
|---|
| 2026.06.11 | ₩60,312 | ₩60,586 | ₩60,252 | ₩60,513 | +0.33% | 1.6만 |
|---|
| 2026.06.10 | ₩60,433 | ₩60,529 | ₩60,205 | ₩60,219 | -0.35% | 3.8만 |
|---|
| 2026.06.09 | ₩60,553 | ₩60,606 | ₩60,299 | ₩60,473 | -0.13% | 1.5만 |
|---|
| 2026.06.08 | ₩60,540 | ₩60,660 | ₩60,526 | ₩60,526 | -0.02% | 1.8만 |
|---|
| 2026.06.05 | ₩60,648 | ₩60,707 | ₩60,366 | ₩60,485 | -0.27% | 2.8만 |
|---|
| 2026.06.04 | ₩60,606 | ₩60,754 | ₩60,606 | ₩60,740 | +0.22% | 3.6만 |
|---|
| 2026.06.03 | ₩60,713 | ₩60,731 | ₩60,673 | ₩60,687 | -0.04% | 1.9만 |
|---|
| 2026.06.02 | ₩60,700 | ₩60,740 | ₩60,700 | ₩60,713 | +0.02% | 7.4만 |
|---|
| 2026.06.01 | ₩60,647 | ₩60,780 | ₩60,647 | ₩60,720 | +0.12% | 3.5만 |
|---|
| 2026.05.29 | ₩60,707 | ₩60,713 | ₩60,633 | ₩60,633 | -0.12% | 3.8만 |
|---|
| 2026.05.28 | ₩60,526 | ₩60,653 | ₩60,526 | ₩60,647 | +0.20% | 1.8만 |
|---|
| 2026.05.27 | ₩60,419 | ₩60,606 | ₩60,419 | ₩60,606 | +0.31% | 2.3만 |
|---|
| 2026.05.26 | ₩60,513 | ₩60,580 | ₩60,513 | ₩60,540 | +0.04% | 8.4천 |
|---|
| 2026.05.22 | ₩60,419 | ₩60,499 | ₩60,419 | ₩60,446 | +0.04% | 2.4만 |
|---|
| 2026.05.21 | ₩60,314 | ₩60,406 | ₩60,285 | ₩60,379 | +0.11% | 1.3만 |
|---|
| 2026.05.20 | ₩60,232 | ₩60,379 | ₩60,232 | ₩60,326 | +0.16% | 1.1만 |
|---|
| 2026.05.19 | ₩60,165 | ₩60,252 | ₩60,165 | ₩60,192 | +0.04% | 1.3만 |
|---|
| 2026.05.18 | ₩60,259 | ₩60,306 | ₩60,179 | ₩60,306 | +0.08% | 1.9만 |
|---|
| 2026.05.15 | ₩60,205 | ₩60,272 | ₩60,192 | ₩60,259 | +0.09% | 5.2만 |
|---|
| 2026.05.14 | ₩60,285 | ₩60,366 | ₩60,285 | ₩60,339 | +0.09% | 1.5만 |
|---|
| 2026.05.13 | ₩60,125 | ₩60,285 | ₩60,125 | ₩60,205 | +0.13% | 1.7만 |
|---|
| 2026.05.12 | ₩60,112 | ₩60,185 | ₩60,058 | ₩60,185 | +0.12% | 1.7만 |
|---|
| 2026.05.11 | ₩60,152 | ₩60,205 | ₩60,152 | ₩60,165 | +0.02% | 1.2만 |
|---|
| 2026.05.08 | ₩60,158 | ₩60,165 | ₩60,138 | ₩60,152 | -0.01% | 2.4만 |
|---|
| 2026.05.07 | ₩60,098 | ₩60,138 | ₩60,031 | ₩60,045 | -0.09% | 1.8만 |
|---|
| 2026.05.06 | ₩59,991 | ₩60,092 | ₩59,991 | ₩60,078 | +0.14% | 1만 |
|---|
| 2026.05.05 | ₩59,844 | ₩60,005 | ₩59,844 | ₩59,884 | +0.07% | 2.1만 |
|---|
| 2026.05.04 | ₩59,831 | ₩59,911 | ₩59,712 | ₩59,751 | -0.13% | 2만 |
|---|
| 2026.05.01 | ₩59,871 | ₩59,951 | ₩59,844 | ₩59,884 | +0.02% | 2.7만 |
|---|
| 2026.04.30 | ₩59,590 | ₩59,817 | ₩59,590 | ₩59,777 | +0.31% | 4.2만 |
|---|
| 2026.04.29 | ₩59,563 | ₩59,603 | ₩59,496 | ₩59,550 | -0.02% | 3만 |
|---|
| 2026.04.28 | ₩59,550 | ₩59,583 | ₩59,483 | ₩59,577 | +0.04% | 1.7만 |
|---|
| 2026.04.27 | ₩59,563 | ₩59,630 | ₩59,550 | ₩59,617 | +0.09% | 2.2만 |
|---|
| 2026.04.24 | ₩59,563 | ₩59,602 | ₩59,525 | ₩59,602 | +0.07% | 1.3만 |
|---|
| 2026.04.23 | ₩59,550 | ₩59,550 | ₩59,283 | ₩59,430 | -0.20% | 1만 |
|---|
| 2026.04.22 | ₩59,577 | ₩59,577 | ₩59,430 | ₩59,563 | -0.02% | 1.3만 |
|---|
| 2026.04.21 | ₩59,456 | ₩59,470 | ₩59,269 | ₩59,349 | -0.18% | 4.7만 |
|---|
| 2026.04.20 | ₩59,416 | ₩59,490 | ₩59,383 | ₩59,403 | -0.02% | 1.7만 |
|---|
| 2026.04.17 | ₩59,443 | ₩59,523 | ₩59,443 | ₩59,510 | +0.11% | 2.7만 |
|---|
| 2026.04.16 | ₩59,122 | ₩59,249 | ₩59,122 | ₩59,229 | +0.18% | 6.7천 |
|---|
| 2026.04.15 | ₩59,042 | ₩59,283 | ₩59,042 | ₩59,283 | +0.41% | 2.9만 |
|---|
| 2026.04.14 | ₩58,801 | ₩59,048 | ₩58,801 | ₩59,015 | +0.36% | 1.9만 |
|---|
| 2026.04.13 | ₩58,413 | ₩58,774 | ₩58,373 | ₩58,774 | +0.62% | 1.8만 |
|---|
| 2026.04.10 | ₩58,587 | ₩58,596 | ₩58,453 | ₩58,467 | -0.21% | 9.9천 |
|---|
| 2026.04.09 | ₩58,456 | ₩58,574 | ₩58,456 | ₩58,507 | +0.09% | 4.8만 |
|---|
| 2026.04.08 | ₩58,259 | ₩58,346 | ₩58,217 | ₩58,333 | +0.13% | 3.2만 |
|---|
| 2026.04.07 | ₩57,236 | ₩57,504 | ₩57,236 | ₩57,504 | +0.47% | 1.1만 |
|---|
| 2026.04.06 | ₩57,424 | ₩57,557 | ₩57,384 | ₩57,504 | +0.14% | 6.3천 |
|---|
| 2026.04.02 | ₩56,949 | ₩57,397 | ₩56,910 | ₩57,370 | +0.74% | 2.1만 |
|---|
| 2026.04.01 | ₩57,317 | ₩57,477 | ₩57,263 | ₩57,303 | -0.02% | 7만 |
|---|
| 2026.03.31 | ₩56,561 | ₩57,170 | ₩56,554 | ₩57,129 | +1.00% | 3만 |
|---|
| 2026.03.30 | ₩56,554 | ₩56,554 | ₩56,060 | ₩56,167 | -0.69% | 4.1만 |
|---|
| 2026.03.27 | ₩56,621 | ₩56,648 | ₩56,233 | ₩56,381 | -0.43% | 18.5만 |
|---|
| 2026.03.26 | ₩57,263 | ₩57,263 | ₩56,768 | ₩56,768 | -0.86% | 2.4만 |
|---|
| 2026.03.25 | ₩57,416 | ₩57,424 | ₩57,297 | ₩57,330 | -0.15% | 5천 |
|---|
| 2026.03.24 | ₩57,076 | ₩57,303 | ₩57,076 | ₩57,129 | +0.09% | 4.1만 |
|---|
| 2026.03.23 | ₩57,303 | ₩57,598 | ₩57,263 | ₩57,263 | -0.07% | 1.1만 |
|---|
| 2026.03.20 | ₩57,223 | ₩57,271 | ₩56,835 | ₩56,902 | -0.56% | 7.2만 |
|---|
| 2026.03.19 | ₩57,330 | ₩57,477 | ₩57,204 | ₩57,384 | +0.09% | 1.4만 |
|---|
| 2026.03.18 | ₩57,758 | ₩57,758 | ₩57,384 | ₩57,437 | -0.56% | 2.8만 |
|---|
| 2026.03.17 | ₩57,905 | ₩57,918 | ₩57,758 | ₩57,799 | -0.18% | 2.8만 |
|---|
| 2026.03.16 | ₩57,731 | ₩57,758 | ₩57,624 | ₩57,678 | -0.09% | 2.8만 |
|---|
| 2026.03.13 | ₩57,598 | ₩57,678 | ₩57,317 | ₩57,354 | -0.42% | 3.7만 |
|---|
| 2026.03.12 | ₩57,678 | ₩57,678 | ₩57,555 | ₩57,555 | -0.21% | 1.4만 |
|---|
| 2026.03.11 | ₩57,918 | ₩57,999 | ₩57,858 | ₩57,932 | +0.02% | 1.7만 |
|---|
| 2026.03.10 | ₩57,918 | ₩58,206 | ₩57,905 | ₩57,905 | -0.02% | 5.6만 |
|---|
| 2026.03.09 | ₩57,384 | ₩57,999 | ₩57,343 | ₩57,999 | +1.07% | 4.5만 |
|---|
| 2026.03.06 | ₩57,745 | ₩57,878 | ₩57,691 | ₩57,691 | -0.09% | 1.4만 |
|---|
| 2026.03.05 | ₩58,173 | ₩58,293 | ₩57,918 | ₩58,119 | -0.09% | 1.6만 |
|---|
| 2026.03.04 | ₩58,159 | ₩58,357 | ₩58,106 | ₩58,280 | +0.21% | 2.6만 |
|---|
| 2026.03.03 | ₩57,798 | ₩58,146 | ₩57,639 | ₩58,052 | +0.44% | 2.6만 |
|---|
| 2026.03.02 | ₩58,139 | ₩58,373 | ₩58,103 | ₩58,293 | +0.26% | 2.7만 |
|---|
| 2026.02.27 | ₩58,173 | ₩58,294 | ₩58,159 | ₩58,280 | +0.18% | 1.8만 |
|---|
| 2026.02.26 | ₩58,480 | ₩58,494 | ₩58,213 | ₩58,373 | -0.18% | 1.8만 |
|---|
| 2026.02.25 | ₩58,360 | ₩58,507 | ₩58,360 | ₩58,480 | +0.21% | 2.3만 |
|---|
| 2026.02.24 | ₩58,025 | ₩58,293 | ₩58,025 | ₩58,280 | +0.44% | 1.1만 |
|---|
| 2026.02.23 | ₩58,253 | ₩58,333 | ₩57,999 | ₩58,066 | -0.32% | 4만 |
|---|
| 2026.02.20 | ₩58,079 | ₩58,360 | ₩58,079 | ₩58,306 | +0.39% | 3.8만 |
|---|
| 2026.02.19 | ₩58,092 | ₩58,186 | ₩58,079 | ₩58,146 | +0.09% | 1.2만 |
|---|
| 2026.02.18 | ₩58,173 | ₩58,306 | ₩58,132 | ₩58,199 | +0.05% | 2만 |
|---|
| 2026.02.17 | ₩57,918 | ₩58,159 | ₩57,838 | ₩58,066 | +0.25% | 2.3만 |
|---|
| 2026.02.13 | ₩57,999 | ₩58,199 | ₩57,945 | ₩57,999 | 0.00% | 1.5만 |
|---|
| 2026.02.12 | ₩58,491 | ₩58,491 | ₩57,972 | ₩57,972 | -0.89% | 2.1만 |
|---|
| 2026.02.11 | ₩58,520 | ₩58,520 | ₩58,293 | ₩58,387 | -0.23% | 2.5만 |
|---|
| 2026.02.10 | ₩58,320 | ₩58,507 | ₩58,320 | ₩58,333 | +0.02% | 2.6만 |
|---|
| 2026.02.09 | ₩58,341 | ₩58,494 | ₩58,333 | ₩58,427 | +0.15% | 11.1만 |
|---|
| 2026.02.06 | ₩57,932 | ₩58,360 | ₩57,905 | ₩58,293 | +0.62% | 4.8만 |
|---|
| 2026.02.05 | ₩57,798 | ₩57,972 | ₩57,798 | ₩57,798 | 0.00% | 1.1만 |
|---|
| 2026.02.04 | ₩58,266 | ₩58,280 | ₩57,972 | ₩58,119 | -0.25% | 5.5만 |
|---|
| 2026.02.03 | ₩58,333 | ₩58,385 | ₩58,066 | ₩58,226 | -0.18% | 2.8만 |
|---|
| 2026.02.02 | ₩58,320 | ₩58,500 | ₩58,306 | ₩58,413 | +0.16% | 1.5만 |
|---|
| 2026.01.30 | ₩58,306 | ₩58,320 | ₩58,199 | ₩58,280 | -0.05% | 9.8천 |
|---|
| 2026.01.29 | ₩58,387 | ₩58,387 | ₩58,052 | ₩58,360 | -0.05% | 5.6만 |
|---|
| 2026.01.28 | ₩58,415 | ₩58,507 | ₩58,333 | ₩58,387 | -0.05% | 3.2만 |
|---|
| 2026.01.27 | ₩58,373 | ₩58,427 | ₩58,360 | ₩58,407 | +0.06% | 1.4만 |
|---|
| 2026.01.26 | ₩58,226 | ₩58,373 | ₩58,226 | ₩58,320 | +0.16% | 1.4만 |
|---|
| 2026.01.23 | ₩58,213 | ₩58,293 | ₩58,179 | ₩58,206 | -0.01% | 5.1만 |
|---|
| 2026.01.22 | ₩58,258 | ₩58,258 | ₩58,132 | ₩58,186 | -0.12% | 1.7만 |
|---|
| 2026.01.21 | ₩57,865 | ₩58,146 | ₩57,838 | ₩58,119 | +0.44% | 2.3만 |
|---|
| 2026.01.20 | ₩57,905 | ₩57,999 | ₩57,718 | ₩57,738 | -0.29% | 2.2만 |
|---|
| 2026.01.16 | ₩58,300 | ₩58,320 | ₩58,233 | ₩58,246 | -0.09% | 74.1만 |
|---|
| 2026.01.15 | ₩58,293 | ₩58,346 | ₩58,199 | ₩58,253 | -0.07% | 1.9만 |
|---|
| 2026.01.14 | ₩58,162 | ₩58,213 | ₩58,025 | ₩58,213 | +0.09% | 1.8만 |
|---|
| 2026.01.13 | ₩58,320 | ₩58,370 | ₩58,159 | ₩58,313 | -0.01% | 4.6만 |
|---|
| 2026.01.12 | ₩58,132 | ₩58,360 | ₩58,132 | ₩58,306 | +0.30% | 6.5만 |
|---|
| 2026.01.09 | ₩58,173 | ₩58,320 | ₩58,173 | ₩58,280 | +0.18% | 2.1만 |
|---|
| 2026.01.08 | ₩58,119 | ₩58,166 | ₩58,066 | ₩58,119 | 0.00% | 2만 |
|---|
| 2026.01.07 | ₩58,186 | ₩58,280 | ₩58,066 | ₩58,092 | -0.16% | 2.8만 |
|---|
| 2026.01.06 | ₩58,025 | ₩58,173 | ₩57,892 | ₩58,152 | +0.22% | 2.1만 |
|---|
| 2026.01.05 | ₩57,999 | ₩58,108 | ₩57,999 | ₩58,039 | +0.07% | 3.1만 |
|---|
| 2026.01.02 | ₩57,972 | ₩57,992 | ₩57,813 | ₩57,905 | -0.12% | 3.7만 |
|---|
| 2025.12.31 | ₩58,007 | ₩58,007 | ₩57,838 | ₩57,838 | -0.29% | 45.9만 |
|---|
| 2025.12.30 | ₩58,025 | ₩58,106 | ₩57,985 | ₩57,999 | -0.05% | 2.7만 |
|---|
| 2025.12.29 | ₩58,092 | ₩58,092 | ₩57,935 | ₩58,025 | -0.12% | 1.3만 |
|---|
| 2025.12.26 | ₩58,066 | ₩58,103 | ₩58,012 | ₩58,052 | -0.02% | 1만 |
|---|
| 2025.12.24 | ₩58,012 | ₩58,070 | ₩58,012 | ₩58,039 | +0.05% | 5.7천 |
|---|
| 2025.12.23 | ₩57,852 | ₩57,968 | ₩57,852 | ₩57,965 | +0.20% | 2.4만 |
|---|
| 2025.12.22 | ₩57,985 | ₩57,985 | ₩57,838 | ₩57,892 | -0.16% | 1.7만 |
|---|
| 2025.12.19 | ₩57,504 | ₩57,709 | ₩57,504 | ₩57,704 | +0.35% | 1.9만 |
|---|
| 2025.12.18 | ₩57,477 | ₩57,604 | ₩57,397 | ₩57,504 | +0.05% | 4.5만 |
|---|
| 2025.12.17 | ₩57,531 | ₩57,531 | ₩57,223 | ₩57,223 | -0.53% | 2.3만 |
|---|
| 2025.12.16 | ₩57,464 | ₩57,598 | ₩57,397 | ₩57,517 | +0.09% | 4.6만 |
|---|
| 2025.12.15 | ₩57,811 | ₩57,811 | ₩57,517 | ₩57,551 | -0.45% | 4.4만 |
|---|
| 2025.12.12 | ₩57,745 | ₩57,745 | ₩57,477 | ₩57,557 | -0.32% | 2.9만 |
|---|
| 2025.12.11 | ₩57,598 | ₩57,838 | ₩57,598 | ₩57,758 | +0.28% | 2.8만 |
|---|
| 2025.12.10 | ₩57,464 | ₩57,745 | ₩57,464 | ₩57,691 | +0.40% | 3.2만 |
|---|
| 2025.12.09 | ₩57,477 | ₩57,602 | ₩57,477 | ₩57,504 | +0.05% | 3.1만 |
|---|
| 2025.12.08 | ₩57,678 | ₩57,678 | ₩57,464 | ₩57,517 | -0.28% | 4만 |
|---|
| 2025.12.05 | ₩57,598 | ₩57,678 | ₩57,557 | ₩57,584 | -0.02% | 5.1만 |
|---|
| 2025.12.04 | ₩57,557 | ₩57,557 | ₩57,450 | ₩57,557 | 0.00% | 5.2만 |
|---|
| 2025.12.03 | ₩57,330 | ₩57,557 | ₩57,330 | ₩57,504 | +0.30% | 4.3만 |
|---|
| 2025.12.02 | ₩57,437 | ₩57,491 | ₩57,370 | ₩57,424 | -0.02% | 3.3만 |
|---|
| 2025.12.01 | ₩57,290 | ₩57,450 | ₩57,277 | ₩57,343 | +0.09% | 3.3만 |
|---|
| 2025.11.28 | ₩57,402 | ₩57,437 | ₩57,357 | ₩57,437 | +0.06% | 1.5만 |
|---|
| 2025.11.26 | ₩57,210 | ₩57,397 | ₩57,210 | ₩57,343 | +0.23% | 2.2만 |
|---|
| 2025.11.25 | ₩56,982 | ₩57,179 | ₩56,822 | ₩57,179 | +0.34% | 1.7만 |
|---|
| 2025.11.24 | ₩56,608 | ₩56,949 | ₩56,608 | ₩56,926 | +0.56% | 2.5만 |
|---|
| 2025.11.21 | ₩56,367 | ₩56,675 | ₩56,180 | ₩56,474 | +0.19% | 2.4만 |
|---|
| 2025.11.20 | ₩56,956 | ₩57,076 | ₩56,220 | ₩56,220 | -1.29% | 4.2만 |
|---|
| 2025.11.19 | ₩56,710 | ₩56,710 | ₩56,474 | ₩56,611 | -0.17% | 11.3만 |
|---|
| 2025.11.18 | ₩56,581 | ₩56,649 | ₩56,367 | ₩56,538 | -0.08% | 8천 |
|---|
| 2025.11.17 | ₩56,835 | ₩56,972 | ₩56,581 | ₩56,675 | -0.28% | 1.5만 |
|---|
| 2025.11.14 | ₩56,702 | ₩57,022 | ₩56,702 | ₩56,875 | +0.31% | 2.5만 |
|---|
| 2025.11.13 | ₩57,076 | ₩57,170 | ₩56,849 | ₩56,875 | -0.35% | 1만 |
|---|
| 2025.11.12 | ₩57,357 | ₩57,357 | ₩57,223 | ₩57,263 | -0.16% | 1.6만 |
|---|
| 2025.11.11 | ₩57,223 | ₩57,287 | ₩57,171 | ₩57,243 | +0.04% | 1.4만 |
|---|
| 2025.11.10 | ₩57,183 | ₩57,263 | ₩57,089 | ₩57,223 | +0.07% | 5.5만 |
|---|
| 2025.11.07 | ₩56,688 | ₩56,929 | ₩56,554 | ₩56,915 | +0.40% | 7.4만 |
|---|
| 2025.11.06 | ₩57,063 | ₩57,076 | ₩56,795 | ₩56,849 | -0.37% | 8.5만 |
|---|
| 2025.11.05 | ₩56,889 | ₩57,222 | ₩56,889 | ₩57,089 | +0.35% | 5.5만 |
|---|
| 2025.11.04 | ₩56,996 | ₩57,129 | ₩56,956 | ₩57,049 | +0.09% | 11.9만 |
|---|
| 2025.11.03 | ₩57,303 | ₩57,303 | ₩57,103 | ₩57,103 | -0.35% | 16.2만 |
|---|
| 2025.10.31 | ₩57,263 | ₩57,277 | ₩57,103 | ₩57,156 | -0.19% | 3.2만 |
|---|
| 2025.10.30 | ₩57,223 | ₩57,357 | ₩57,129 | ₩57,129 | -0.16% | 4.3만 |
|---|
| 2025.10.29 | ₩57,437 | ₩57,442 | ₩57,263 | ₩57,317 | -0.21% | 7.4만 |
|---|
| 2025.10.28 | ₩57,464 | ₩57,464 | ₩57,343 | ₩57,384 | -0.14% | 13.7만 |
|---|
| 2025.10.27 | ₩57,357 | ₩57,464 | ₩57,317 | ₩57,397 | +0.07% | 9만 |
|---|
| 2025.10.24 | ₩57,129 | ₩57,240 | ₩57,076 | ₩57,170 | +0.07% | 2.8만 |
|---|
| 2025.10.23 | ₩56,902 | ₩57,063 | ₩56,902 | ₩57,009 | +0.19% | 1.4만 |
|---|
| 2025.10.22 | ₩56,982 | ₩56,982 | ₩56,755 | ₩56,849 | -0.23% | 1.8만 |
|---|
| 2025.10.21 | ₩56,969 | ₩57,037 | ₩56,942 | ₩56,969 | 0.00% | 5.3만 |
|---|
| 2025.10.20 | ₩56,956 | ₩56,996 | ₩56,956 | ₩56,969 | +0.02% | 1.1만 |
|---|
| 2025.10.17 | ₩56,421 | ₩56,755 | ₩56,407 | ₩56,675 | +0.45% | 2.6만 |
|---|
| 2025.10.16 | ₩56,661 | ₩56,723 | ₩56,334 | ₩56,501 | -0.28% | 4.6만 |
|---|
| 2025.10.15 | ₩56,754 | ₩56,855 | ₩56,461 | ₩56,621 | -0.23% | 4.6만 |
|---|
| 2025.10.14 | ₩56,354 | ₩56,728 | ₩56,354 | ₩56,604 | +0.44% | 2.2만 |
|---|
| 2025.10.13 | ₩56,516 | ₩56,661 | ₩56,510 | ₩56,645 | +0.23% | 3만 |
|---|
| 2025.10.10 | ₩56,956 | ₩56,962 | ₩56,240 | ₩56,240 | -1.26% | 1.2만 |
|---|