시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Power Buffer ETF - May 과거 주가
Innovator U.S. Equity Power Buffer ETF - May · PMAY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Power Buffer ETF - May · PMAY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,152 | ₩57,165 | ₩57,033 | ₩57,125 | -0.05% | 2.4만 |
| 2026.10.08 | ₩56,978 | ₩57,058 | ₩56,884 | ₩56,978 | 0.00% | 1.3만 |
| 2026.10.07 | ₩57,004 | ₩57,152 | ₩56,951 | ₩57,045 | +0.07% | 1.1만 |
| 2026.10.06 | ₩57,112 | ₩57,157 | ₩57,078 | ₩57,098 | -0.02% | 1.6만 |
| 2026.10.05 | ₩56,844 | ₩56,978 | ₩56,844 | ₩56,944 | +0.18% | 1.3만 |
| 2026.10.02 | ₩56,830 | ₩56,897 | ₩56,723 | ₩56,777 | -0.09% | 2.8만 |
| 2026.10.01 | ₩56,596 | ₩56,649 | ₩56,455 | ₩56,589 | -0.01% | 2.7만 |
| 2026.09.30 | ₩56,683 | ₩56,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,623 |
| -0.11% |
| 4.1만 |
| 2026.09.29 | ₩56,669 | ₩56,669 | ₩56,556 | ₩56,602 | -0.12% | 1.8만 |
|---|
| 2026.09.28 | ₩56,549 | ₩56,736 | ₩56,549 | ₩56,629 | +0.14% | 2.3만 |
|---|
| 2026.09.25 | ₩56,669 | ₩56,817 | ₩56,659 | ₩56,790 | +0.21% | 1.5만 |
|---|
| 2026.09.24 | ₩56,576 | ₩56,696 | ₩56,535 | ₩56,656 | +0.14% | 3.7만 |
|---|
| 2026.09.23 | ₩56,736 | ₩56,743 | ₩56,576 | ₩56,643 | -0.17% | 1.7만 |
|---|
| 2026.09.22 | ₩56,790 | ₩56,884 | ₩56,777 | ₩56,803 | +0.02% | 1.1만 |
|---|
| 2026.09.21 | ₩56,549 | ₩56,850 | ₩56,549 | ₩56,821 | +0.48% | 7.2천 |
|---|
| 2026.09.18 | ₩56,401 | ₩56,468 | ₩56,348 | ₩56,455 | +0.10% | 8.1천 |
|---|
| 2026.09.17 | ₩56,388 | ₩56,442 | ₩56,375 | ₩56,428 | +0.07% | 2.1만 |
|---|
| 2026.09.16 | ₩56,348 | ₩56,361 | ₩55,973 | ₩56,152 | -0.35% | 5.6천 |
|---|
| 2026.09.15 | ₩56,334 | ₩56,334 | ₩56,214 | ₩56,227 | -0.19% | 1.8만 |
|---|
| 2026.09.14 | ₩56,361 | ₩56,442 | ₩56,254 | ₩56,375 | +0.02% | 7.2천 |
|---|
| 2026.09.11 | ₩56,468 | ₩56,529 | ₩56,455 | ₩56,455 | -0.02% | 1.2만 |
|---|
| 2026.09.10 | ₩56,200 | ₩56,281 | ₩56,160 | ₩56,194 | -0.01% | 1만 |
|---|
| 2026.09.09 | ₩56,401 | ₩56,468 | ₩56,321 | ₩56,375 | -0.05% | 1.5만 |
|---|
| 2026.09.08 | ₩56,576 | ₩56,576 | ₩56,448 | ₩56,482 | -0.17% | 2.3만 |
|---|
| 2026.09.04 | ₩56,736 | ₩56,736 | ₩56,602 | ₩56,623 | -0.20% | 1.7만 |
|---|
| 2026.09.03 | ₩56,401 | ₩56,736 | ₩56,401 | ₩56,683 | +0.50% | 1.6만 |
|---|
| 2026.09.02 | ₩56,187 | ₩56,475 | ₩56,187 | ₩56,455 | +0.48% | 9.4만 |
|---|
| 2026.09.01 | ₩56,294 | ₩56,423 | ₩56,254 | ₩56,267 | -0.05% | 1.4만 |
|---|
| 2026.08.31 | ₩56,428 | ₩56,495 | ₩56,388 | ₩56,468 | +0.07% | 1.2만 |
|---|
| 2026.08.28 | ₩56,535 | ₩56,629 | ₩56,468 | ₩56,535 | 0.00% | 1.4만 |
|---|
| 2026.08.27 | ₩56,522 | ₩56,562 | ₩56,442 | ₩56,535 | +0.02% | 1.3만 |
|---|
| 2026.08.26 | ₩56,375 | ₩56,408 | ₩56,321 | ₩56,379 | +0.01% | 1.5만 |
|---|
| 2026.08.25 | ₩56,375 | ₩56,401 | ₩56,296 | ₩56,348 | -0.05% | 8.3천 |
|---|
| 2026.08.24 | ₩56,334 | ₩56,334 | ₩56,241 | ₩56,267 | -0.12% | 1만 |
|---|
| 2026.08.21 | ₩56,294 | ₩56,388 | ₩56,294 | ₩56,321 | +0.05% | 7.1천 |
|---|
| 2026.08.20 | ₩56,309 | ₩56,334 | ₩56,200 | ₩56,214 | -0.17% | 1.9만 |
|---|
| 2026.08.19 | ₩56,388 | ₩56,509 | ₩56,388 | ₩56,411 | +0.04% | 2만 |
|---|
| 2026.08.18 | ₩56,361 | ₩56,401 | ₩56,294 | ₩56,294 | -0.12% | 3.1만 |
|---|
| 2026.08.17 | ₩56,542 | ₩56,602 | ₩56,442 | ₩56,482 | -0.11% | 1.3만 |
|---|
| 2026.08.14 | ₩56,576 | ₩56,589 | ₩56,549 | ₩56,552 | -0.04% | 2.5천 |
|---|
| 2026.08.13 | ₩56,562 | ₩56,589 | ₩56,495 | ₩56,522 | -0.07% | 1.9만 |
|---|
| 2026.08.12 | ₩56,401 | ₩56,482 | ₩56,388 | ₩56,428 | +0.05% | 2.1만 |
|---|
| 2026.08.11 | ₩56,442 | ₩56,482 | ₩56,308 | ₩56,348 | -0.17% | 1.7만 |
|---|
| 2026.08.10 | ₩56,442 | ₩56,509 | ₩56,361 | ₩56,388 | -0.09% | 4.8천 |
|---|
| 2026.08.07 | ₩56,415 | ₩56,442 | ₩56,361 | ₩56,388 | -0.05% | 8.3천 |
|---|
| 2026.08.06 | ₩56,388 | ₩56,388 | ₩56,254 | ₩56,254 | -0.24% | 2만 |
|---|
| 2026.08.05 | ₩56,375 | ₩56,375 | ₩56,267 | ₩56,267 | -0.19% | 1.4만 |
|---|
| 2026.08.04 | ₩56,147 | ₩56,375 | ₩56,147 | ₩56,308 | +0.29% | 1.2만 |
|---|
| 2026.08.03 | ₩55,859 | ₩56,026 | ₩55,859 | ₩55,959 | +0.18% | 3.2만 |
|---|
| 2026.07.31 | ₩55,348 | ₩55,705 | ₩55,348 | ₩55,624 | +0.50% | 1.8만 |
|---|
| 2026.07.30 | ₩55,195 | ₩55,497 | ₩55,195 | ₩55,477 | +0.51% | 4.5만 |
|---|
| 2026.07.29 | ₩55,262 | ₩55,477 | ₩55,028 | ₩55,028 | -0.42% | 3만 |
|---|
| 2026.07.28 | ₩55,262 | ₩55,477 | ₩55,222 | ₩55,383 | +0.22% | 20.5만 |
|---|
| 2026.07.27 | ₩55,551 | ₩55,551 | ₩55,249 | ₩55,323 | -0.41% | 8.8천 |
|---|
| 2026.07.24 | ₩55,289 | ₩55,429 | ₩55,236 | ₩55,303 | +0.02% | 4.2만 |
|---|
| 2026.07.23 | ₩55,316 | ₩55,316 | ₩55,195 | ₩55,262 | -0.10% | 6.3천 |
|---|
| 2026.07.22 | ₩55,624 | ₩55,651 | ₩55,551 | ₩55,597 | -0.05% | 1.5만 |
|---|
| 2026.07.21 | ₩55,530 | ₩55,624 | ₩55,493 | ₩55,557 | +0.05% | 1.8만 |
|---|
| 2026.07.20 | ₩55,477 | ₩55,530 | ₩55,364 | ₩55,364 | -0.20% | 6천 |
|---|
| 2026.07.17 | ₩55,249 | ₩55,530 | ₩55,249 | ₩55,408 | +0.29% | 3.3만 |
|---|
| 2026.07.16 | ₩55,664 | ₩55,758 | ₩55,544 | ₩55,651 | -0.02% | 2.6만 |
|---|
| 2026.07.15 | ₩55,718 | ₩55,839 | ₩55,599 | ₩55,772 | +0.10% | 2.3만 |
|---|
| 2026.07.14 | ₩55,597 | ₩55,718 | ₩55,571 | ₩55,678 | +0.14% | 2.7만 |
|---|
| 2026.07.13 | ₩55,624 | ₩55,691 | ₩55,450 | ₩55,477 | -0.26% | 2.2만 |
|---|
| 2026.07.10 | ₩55,611 | ₩55,772 | ₩55,571 | ₩55,758 | +0.27% | 1만 |
|---|
| 2026.07.09 | ₩55,396 | ₩55,638 | ₩55,396 | ₩55,557 | +0.29% | 1.7만 |
|---|
| 2026.07.08 | ₩55,316 | ₩55,427 | ₩55,169 | ₩55,396 | +0.15% | 3.3만 |
|---|
| 2026.07.07 | ₩55,517 | ₩55,571 | ₩55,383 | ₩55,423 | -0.17% | 1.4만 |
|---|
| 2026.07.06 | ₩55,463 | ₩55,651 | ₩55,463 | ₩55,611 | +0.27% | 20.3만 |
|---|
| 2026.07.02 | ₩55,517 | ₩55,517 | ₩55,221 | ₩55,356 | -0.29% | 2.6만 |
|---|
| 2026.07.01 | ₩55,356 | ₩55,477 | ₩55,343 | ₩55,343 | -0.02% | 16.2만 |
|---|
| 2026.06.30 | ₩55,195 | ₩55,450 | ₩55,195 | ₩55,343 | +0.27% | 5.4만 |
|---|
| 2026.06.29 | ₩55,130 | ₩55,229 | ₩54,927 | ₩55,169 | +0.07% | 1.9만 |
|---|
| 2026.06.26 | ₩54,793 | ₩55,048 | ₩54,780 | ₩54,793 | 0.00% | 2.4만 |
|---|
| 2026.06.25 | ₩54,968 | ₩55,075 | ₩54,874 | ₩54,901 | -0.12% | 4.6만 |
|---|
| 2026.06.24 | ₩55,035 | ₩55,128 | ₩54,834 | ₩54,927 | -0.19% | 2.6만 |
|---|
| 2026.06.23 | ₩55,035 | ₩55,115 | ₩54,914 | ₩54,941 | -0.17% | 3만 |
|---|
| 2026.06.22 | ₩55,396 | ₩55,410 | ₩55,195 | ₩55,236 | -0.29% | 2.2만 |
|---|
| 2026.06.18 | ₩55,329 | ₩55,370 | ₩55,249 | ₩55,355 | +0.05% | 1.6만 |
|---|
| 2026.06.17 | ₩55,390 | ₩55,457 | ₩54,981 | ₩55,055 | -0.60% | 2.4만 |
|---|
| 2026.06.16 | ₩55,571 | ₩55,595 | ₩55,383 | ₩55,457 | -0.20% | 1.3만 |
|---|
| 2026.06.15 | ₩55,504 | ₩55,571 | ₩55,437 | ₩55,477 | -0.05% | 2.5만 |
|---|
| 2026.06.12 | ₩54,860 | ₩55,236 | ₩54,860 | ₩55,088 | +0.42% | 7만 |
|---|
| 2026.06.11 | ₩54,525 | ₩55,008 | ₩54,485 | ₩54,901 | +0.69% | 8.1만 |
|---|
| 2026.06.10 | ₩54,901 | ₩54,954 | ₩54,472 | ₩54,525 | -0.68% | 2.7만 |
|---|
| 2026.06.09 | ₩55,289 | ₩55,289 | ₩54,438 | ₩54,927 | -0.65% | 4.8만 |
|---|
| 2026.06.08 | ₩55,102 | ₩55,175 | ₩54,941 | ₩55,021 | -0.15% | 6.2만 |
|---|
| 2026.06.05 | ₩55,303 | ₩55,303 | ₩54,807 | ₩54,860 | -0.80% | 5만 |
|---|
| 2026.06.04 | ₩55,276 | ₩55,611 | ₩55,276 | ₩55,517 | +0.44% | 2.5만 |
|---|
| 2026.06.03 | ₩55,410 | ₩55,517 | ₩55,370 | ₩55,423 | +0.02% | 3.1만 |
|---|
| 2026.06.02 | ₩55,517 | ₩55,624 | ₩55,504 | ₩55,551 | +0.06% | 66.4만 |
|---|
| 2026.06.01 | ₩55,383 | ₩55,571 | ₩55,383 | ₩55,504 | +0.22% | 16.9만 |
|---|
| 2026.05.29 | ₩55,437 | ₩55,544 | ₩55,437 | ₩55,481 | +0.08% | 150.5만 |
|---|
| 2026.05.28 | ₩55,370 | ₩55,477 | ₩55,289 | ₩55,477 | +0.19% | 2.7만 |
|---|
| 2026.05.27 | ₩55,477 | ₩55,477 | ₩55,222 | ₩55,309 | -0.30% | 26.4만 |
|---|
| 2026.05.26 | ₩55,195 | ₩55,343 | ₩55,195 | ₩55,262 | +0.12% | 7만 |
|---|
| 2026.05.22 | ₩55,088 | ₩55,249 | ₩55,088 | ₩55,175 | +0.16% | 30.5만 |
|---|
| 2026.05.21 | ₩54,867 | ₩55,142 | ₩54,851 | ₩55,128 | +0.48% | 6.2만 |
|---|
| 2026.05.20 | ₩54,887 | ₩55,048 | ₩54,753 | ₩55,035 | +0.27% | 31.9만 |
|---|
| 2026.05.19 | ₩54,740 | ₩54,887 | ₩54,539 | ₩54,726 | -0.02% | 88.7만 |
|---|
| 2026.05.18 | ₩54,954 | ₩54,954 | ₩54,740 | ₩54,894 | -0.11% | 161.1만 |
|---|
| 2026.05.15 | ₩54,941 | ₩55,021 | ₩54,807 | ₩54,901 | -0.07% | 25.2만 |
|---|
| 2026.05.14 | ₩55,048 | ₩55,169 | ₩54,981 | ₩55,142 | +0.17% | 13.1만 |
|---|
| 2026.05.13 | ₩54,927 | ₩55,019 | ₩54,767 | ₩54,968 | +0.07% | 12만 |
|---|
| 2026.05.12 | ₩54,760 | ₩54,887 | ₩54,592 | ₩54,867 | +0.20% | 13.6만 |
|---|
| 2026.05.11 | ₩54,901 | ₩54,954 | ₩54,874 | ₩54,887 | -0.02% | 19.2만 |
|---|
| 2026.05.08 | ₩54,847 | ₩54,914 | ₩54,713 | ₩54,901 | +0.10% | 90.9만 |
|---|
| 2026.05.07 | ₩55,008 | ₩55,008 | ₩54,633 | ₩54,700 | -0.56% | 28.4만 |
|---|
| 2026.05.06 | ₩54,633 | ₩54,793 | ₩54,579 | ₩54,793 | +0.29% | 21만 |
|---|
| 2026.05.05 | ₩54,405 | ₩54,485 | ₩54,311 | ₩54,432 | +0.05% | 23.1만 |
|---|
| 2026.05.04 | ₩54,378 | ₩54,418 | ₩54,123 | ₩54,231 | -0.27% | 33.6만 |
|---|
| 2026.05.01 | ₩54,432 | ₩54,552 | ₩54,338 | ₩54,378 | -0.10% | 225.5만 |
|---|
| 2026.04.30 | ₩54,311 | ₩54,418 | ₩54,224 | ₩54,324 | +0.02% | 247.9만 |
|---|
| 2026.04.29 | ₩54,304 | ₩54,324 | ₩54,284 | ₩54,311 | +0.01% | 10.1만 |
|---|
| 2026.04.28 | ₩54,271 | ₩54,298 | ₩54,204 | ₩54,284 | +0.02% | 5만 |
|---|
| 2026.04.27 | ₩54,271 | ₩54,324 | ₩54,217 | ₩54,273 | +0.00% | 6.3만 |
|---|
| 2026.04.24 | ₩54,324 | ₩54,324 | ₩54,204 | ₩54,264 | -0.11% | 2.1만 |
|---|
| 2026.04.23 | ₩54,244 | ₩54,298 | ₩54,190 | ₩54,190 | -0.10% | 1.2만 |
|---|
| 2026.04.22 | ₩54,206 | ₩54,284 | ₩54,206 | ₩54,244 | +0.07% | 2.5만 |
|---|
| 2026.04.21 | ₩54,271 | ₩54,271 | ₩54,177 | ₩54,177 | -0.17% | 1.2만 |
|---|
| 2026.04.20 | ₩54,244 | ₩54,271 | ₩54,177 | ₩54,190 | -0.10% | 1.8만 |
|---|
| 2026.04.17 | ₩54,164 | ₩54,271 | ₩54,150 | ₩54,164 | 0.00% | 2.3만 |
|---|
| 2026.04.16 | ₩54,217 | ₩54,217 | ₩54,123 | ₩54,150 | -0.12% | 6.5만 |
|---|
| 2026.04.15 | ₩54,164 | ₩54,217 | ₩54,123 | ₩54,137 | -0.05% | 1.8만 |
|---|
| 2026.04.14 | ₩54,097 | ₩54,244 | ₩54,097 | ₩54,137 | +0.07% | 3.2만 |
|---|
| 2026.04.13 | ₩54,043 | ₩54,164 | ₩54,043 | ₩54,130 | +0.16% | 3.5만 |
|---|
| 2026.04.10 | ₩54,056 | ₩54,070 | ₩54,016 | ₩54,070 | +0.02% | 1.2만 |
|---|
| 2026.04.09 | ₩53,937 | ₩54,056 | ₩53,936 | ₩54,056 | +0.22% | 3.4만 |
|---|
| 2026.04.08 | ₩53,983 | ₩53,989 | ₩53,889 | ₩53,983 | 0.00% | 1.6만 |
|---|
| 2026.04.07 | ₩53,507 | ₩53,670 | ₩53,507 | ₩53,670 | +0.31% | 1.7만 |
|---|
| 2026.04.06 | ₩53,668 | ₩53,762 | ₩53,641 | ₩53,762 | +0.17% | 1.4만 |
|---|
| 2026.04.02 | ₩53,520 | ₩53,561 | ₩53,494 | ₩53,561 | +0.08% | 4.1천 |
|---|
| 2026.04.01 | ₩53,507 | ₩53,614 | ₩53,467 | ₩53,507 | 0.00% | 4.1만 |
|---|
| 2026.03.31 | ₩53,038 | ₩53,520 | ₩53,038 | ₩53,520 | +0.91% | 9.1천 |
|---|
| 2026.03.30 | ₩52,984 | ₩52,984 | ₩52,743 | ₩52,743 | -0.46% | 6.3천 |
|---|
| 2026.03.27 | ₩52,931 | ₩52,998 | ₩52,716 | ₩52,743 | -0.35% | 3.4만 |
|---|
| 2026.03.26 | ₩53,306 | ₩53,319 | ₩53,078 | ₩53,078 | -0.43% | 2.6천 |
|---|
| 2026.03.25 | ₩53,507 | ₩53,507 | ₩53,393 | ₩53,435 | -0.14% | 4.2천 |
|---|
| 2026.03.24 | ₩53,185 | ₩53,427 | ₩53,185 | ₩53,266 | +0.15% | 4.2천 |
|---|
| 2026.03.23 | ₩53,400 | ₩53,494 | ₩53,306 | ₩53,413 | +0.03% | 2만 |
|---|
| 2026.03.20 | ₩53,266 | ₩53,293 | ₩53,121 | ₩53,121 | -0.27% | 2.7천 |
|---|
| 2026.03.19 | ₩53,092 | ₩53,373 | ₩53,092 | ₩53,373 | +0.53% | 10.7만 |
|---|
| 2026.03.18 | ₩53,514 | ₩53,520 | ₩53,333 | ₩53,333 | -0.34% | 7.5천 |
|---|
| 2026.03.17 | ₩53,534 | ₩53,583 | ₩53,507 | ₩53,507 | -0.05% | 5.8천 |
|---|
| 2026.03.16 | ₩53,386 | ₩53,520 | ₩53,373 | ₩53,520 | +0.25% | 3.7만 |
|---|
| 2026.03.13 | ₩53,239 | ₩53,272 | ₩53,199 | ₩53,246 | +0.01% | 5.9천 |
|---|
| 2026.03.12 | ₩53,306 | ₩53,400 | ₩53,266 | ₩53,360 | +0.10% | 1.8만 |
|---|
| 2026.03.11 | ₩53,460 | ₩53,507 | ₩53,413 | ₩53,480 | +0.04% | 8.9만 |
|---|
| 2026.03.10 | ₩53,400 | ₩53,547 | ₩53,386 | ₩53,393 | -0.01% | 2.6만 |
|---|
| 2026.03.09 | ₩53,108 | ₩53,440 | ₩53,065 | ₩53,427 | +0.60% | 2.2만 |
|---|
| 2026.03.06 | ₩53,252 | ₩53,346 | ₩53,185 | ₩53,252 | 0.00% | 4.2천 |
|---|
| 2026.03.05 | ₩53,507 | ₩53,530 | ₩53,373 | ₩53,453 | -0.10% | 6.3천 |
|---|
| 2026.03.04 | ₩53,453 | ₩53,628 | ₩53,427 | ₩53,547 | +0.18% | 9.3천 |
|---|
| 2026.03.03 | ₩53,279 | ₩53,480 | ₩53,239 | ₩53,413 | +0.25% | 8천 |
|---|
| 2026.03.02 | ₩53,360 | ₩53,587 | ₩53,360 | ₩53,547 | +0.35% | 1.4만 |
|---|
| 2026.02.27 | ₩53,467 | ₩53,547 | ₩53,467 | ₩53,507 | +0.08% | 3.6만 |
|---|
| 2026.02.26 | ₩53,601 | ₩53,601 | ₩53,510 | ₩53,574 | -0.05% | 2.4만 |
|---|
| 2026.02.25 | ₩53,594 | ₩53,608 | ₩53,561 | ₩53,587 | -0.01% | 6.7천 |
|---|
| 2026.02.24 | ₩53,427 | ₩53,561 | ₩53,427 | ₩53,561 | +0.25% | 2.4만 |
|---|
| 2026.02.23 | ₩53,547 | ₩53,547 | ₩53,360 | ₩53,467 | -0.15% | 1.2만 |
|---|
| 2026.02.20 | ₩53,373 | ₩53,520 | ₩53,373 | ₩53,484 | +0.21% | 5.8천 |
|---|
| 2026.02.19 | ₩53,427 | ₩53,427 | ₩53,370 | ₩53,393 | -0.06% | 5천 |
|---|
| 2026.02.18 | ₩53,360 | ₩53,520 | ₩53,360 | ₩53,427 | +0.13% | 1.5만 |
|---|
| 2026.02.17 | ₩53,306 | ₩53,453 | ₩53,226 | ₩53,373 | +0.13% | 2.4만 |
|---|
| 2026.02.13 | ₩53,306 | ₩53,437 | ₩53,279 | ₩53,319 | +0.03% | 1.4만 |
|---|
| 2026.02.12 | ₩53,467 | ₩53,514 | ₩53,279 | ₩53,293 | -0.33% | 3.5만 |
|---|
| 2026.02.11 | ₩53,480 | ₩53,547 | ₩53,413 | ₩53,453 | -0.05% | 1.4만 |
|---|
| 2026.02.10 | ₩53,494 | ₩53,514 | ₩53,440 | ₩53,440 | -0.10% | 1.4만 |
|---|
| 2026.02.09 | ₩53,252 | ₩53,480 | ₩53,252 | ₩53,453 | +0.38% | 2.2만 |
|---|
| 2026.02.06 | ₩53,293 | ₩53,400 | ₩53,293 | ₩53,386 | +0.18% | 1.2만 |
|---|
| 2026.02.05 | ₩53,252 | ₩53,252 | ₩53,118 | ₩53,252 | 0.00% | 4.3만 |
|---|
| 2026.02.04 | ₩53,333 | ₩53,360 | ₩53,252 | ₩53,310 | -0.04% | 2.8만 |
|---|
| 2026.02.03 | ₩53,400 | ₩53,400 | ₩53,252 | ₩53,319 | -0.15% | 3.4만 |
|---|
| 2026.02.02 | ₩53,279 | ₩53,440 | ₩53,279 | ₩53,420 | +0.26% | 6천 |
|---|
| 2026.01.30 | ₩53,386 | ₩53,386 | ₩53,293 | ₩53,346 | -0.08% | 1.4만 |
|---|
| 2026.01.29 | ₩53,293 | ₩53,360 | ₩53,226 | ₩53,346 | +0.10% | 3.2만 |
|---|
| 2026.01.28 | ₩53,373 | ₩53,406 | ₩53,279 | ₩53,346 | -0.05% | 1.9만 |
|---|
| 2026.01.27 | ₩53,293 | ₩53,413 | ₩53,293 | ₩53,373 | +0.15% | 3.6만 |
|---|
| 2026.01.26 | ₩53,293 | ₩53,380 | ₩53,293 | ₩53,373 | +0.15% | 3.6만 |
|---|
| 2026.01.23 | ₩53,279 | ₩53,333 | ₩53,266 | ₩53,279 | 0.00% | 1.1만 |
|---|
| 2026.01.22 | ₩53,293 | ₩53,319 | ₩53,266 | ₩53,279 | -0.03% | 1.9만 |
|---|
| 2026.01.21 | ₩53,078 | ₩53,250 | ₩53,078 | ₩53,226 | +0.28% | 2.4만 |
|---|
| 2026.01.20 | ₩53,078 | ₩53,152 | ₩53,038 | ₩53,038 | -0.08% | 2.7만 |
|---|
| 2026.01.16 | ₩53,333 | ₩53,333 | ₩53,239 | ₩53,252 | -0.15% | 5.3천 |
|---|
| 2026.01.15 | ₩53,252 | ₩53,313 | ₩53,212 | ₩53,239 | -0.03% | 1.4만 |
|---|
| 2026.01.14 | ₩53,172 | ₩53,226 | ₩53,132 | ₩53,210 | +0.07% | 2.5만 |
|---|
| 2026.01.13 | ₩53,266 | ₩53,319 | ₩53,212 | ₩53,259 | -0.01% | 4.1만 |
|---|
| 2026.01.12 | ₩53,159 | ₩53,279 | ₩53,159 | ₩53,266 | +0.20% | 7.4천 |
|---|
| 2026.01.09 | ₩53,212 | ₩53,293 | ₩53,212 | ₩53,266 | +0.10% | 2.6만 |
|---|
| 2026.01.08 | ₩53,199 | ₩53,216 | ₩53,132 | ₩53,185 | -0.03% | 3.1만 |
|---|
| 2026.01.07 | ₩53,226 | ₩53,226 | ₩53,159 | ₩53,165 | -0.11% | 1.3만 |
|---|
| 2026.01.06 | ₩53,132 | ₩53,210 | ₩53,132 | ₩53,185 | +0.10% | 1.8만 |
|---|
| 2026.01.05 | ₩53,118 | ₩53,212 | ₩53,118 | ₩53,132 | +0.03% | 2만 |
|---|
| 2026.01.02 | ₩53,118 | ₩53,125 | ₩53,045 | ₩53,085 | -0.06% | 2.2만 |
|---|
| 2025.12.31 | ₩53,078 | ₩53,092 | ₩53,051 | ₩53,051 | -0.05% | 1.3만 |
|---|
| 2025.12.30 | ₩53,078 | ₩53,153 | ₩53,066 | ₩53,092 | +0.03% | 7.1천 |
|---|
| 2025.12.29 | ₩53,092 | ₩53,132 | ₩53,051 | ₩53,117 | +0.05% | 1.3만 |
|---|
| 2025.12.26 | ₩53,126 | ₩53,126 | ₩53,051 | ₩53,078 | -0.09% | 5.7천 |
|---|
| 2025.12.24 | ₩53,085 | ₩53,118 | ₩53,027 | ₩53,071 | -0.03% | 3.8천 |
|---|
| 2025.12.23 | ₩53,051 | ₩53,058 | ₩53,011 | ₩53,025 | -0.05% | 6.2천 |
|---|
| 2025.12.22 | ₩52,971 | ₩53,051 | ₩52,971 | ₩52,998 | +0.05% | 2.1만 |
|---|
| 2025.12.19 | ₩52,770 | ₩52,931 | ₩52,770 | ₩52,904 | +0.25% | 1.2만 |
|---|
| 2025.12.18 | ₩52,810 | ₩52,850 | ₩52,770 | ₩52,810 | 0.00% | 1.3만 |
|---|
| 2025.12.17 | ₩52,704 | ₩52,743 | ₩52,663 | ₩52,703 | -0.00% | 7.4천 |
|---|
| 2025.12.16 | ₩52,757 | ₩52,797 | ₩52,690 | ₩52,770 | +0.03% | 3.1만 |
|---|
| 2025.12.15 | ₩52,810 | ₩52,810 | ₩52,743 | ₩52,757 | -0.10% | 2.4만 |
|---|
| 2025.12.12 | ₩52,802 | ₩52,802 | ₩52,703 | ₩52,757 | -0.09% | 1.2만 |
|---|
| 2025.12.11 | ₩52,743 | ₩52,824 | ₩52,743 | ₩52,824 | +0.15% | 6.3천 |
|---|
| 2025.12.10 | ₩52,703 | ₩52,790 | ₩52,690 | ₩52,783 | +0.15% | 1.5만 |
|---|
| 2025.12.09 | ₩52,690 | ₩52,770 | ₩52,690 | ₩52,716 | +0.05% | 2.1만 |
|---|
| 2025.12.08 | ₩52,730 | ₩52,770 | ₩52,676 | ₩52,704 | -0.05% | 4.8천 |
|---|
| 2025.12.05 | ₩52,716 | ₩52,778 | ₩52,716 | ₩52,745 | +0.05% | 1만 |
|---|
| 2025.12.04 | ₩52,636 | ₩52,688 | ₩52,636 | ₩52,669 | +0.06% | 4.8천 |
|---|
| 2025.12.03 | ₩52,635 | ₩52,667 | ₩52,596 | ₩52,653 | +0.04% | 5.8천 |
|---|
| 2025.12.02 | ₩52,596 | ₩52,609 | ₩52,569 | ₩52,609 | +0.03% | 3.9천 |
|---|
| 2025.12.01 | ₩52,489 | ₩52,649 | ₩52,489 | ₩52,569 | +0.15% | 1.3만 |
|---|
| 2025.11.28 | ₩52,542 | ₩52,631 | ₩52,542 | ₩52,596 | +0.10% | 2.8천 |
|---|
| 2025.11.26 | ₩52,515 | ₩52,556 | ₩52,448 | ₩52,515 | 0.00% | 2.2만 |
|---|
| 2025.11.25 | ₩52,341 | ₩52,448 | ₩52,261 | ₩52,442 | +0.19% | 6.9천 |
|---|
| 2025.11.24 | ₩52,140 | ₩52,308 | ₩52,140 | ₩52,288 | +0.28% | 3.6천 |
|---|
| 2025.11.21 | ₩51,899 | ₩52,154 | ₩51,879 | ₩52,068 | +0.33% | 7.5만 |
|---|
| 2025.11.20 | ₩52,314 | ₩52,334 | ₩51,859 | ₩51,865 | -0.86% | 2.9만 |
|---|
| 2025.11.19 | ₩52,040 | ₩52,140 | ₩52,020 | ₩52,069 | +0.06% | 2.6천 |
|---|
| 2025.11.18 | ₩52,046 | ₩52,116 | ₩51,966 | ₩52,020 | -0.05% | 4.6천 |
|---|
| 2025.11.17 | ₩52,247 | ₩52,328 | ₩52,060 | ₩52,127 | -0.23% | 4.7천 |
|---|
| 2025.11.14 | ₩52,113 | ₩52,314 | ₩52,113 | ₩52,255 | +0.27% | 2.5천 |
|---|
| 2025.11.13 | ₩52,288 | ₩52,388 | ₩52,154 | ₩52,221 | -0.13% | 1만 |
|---|
| 2025.11.12 | ₩52,395 | ₩52,515 | ₩52,381 | ₩52,408 | +0.03% | 2.8천 |
|---|
| 2025.11.11 | ₩52,274 | ₩52,422 | ₩52,274 | ₩52,408 | +0.26% | 1.4만 |
|---|
| 2025.11.10 | ₩52,194 | ₩52,415 | ₩52,194 | ₩52,415 | +0.42% | 2만 |
|---|
| 2025.11.07 | ₩52,196 | ₩52,207 | ₩52,046 | ₩52,207 | +0.02% | 11.2만 |
|---|
| 2025.11.06 | ₩52,328 | ₩52,328 | ₩52,115 | ₩52,140 | -0.36% | 3만 |
|---|
| 2025.11.05 | ₩52,207 | ₩52,355 | ₩52,207 | ₩52,329 | +0.23% | 1.3만 |
|---|
| 2025.11.04 | ₩52,221 | ₩52,274 | ₩52,194 | ₩52,221 | 0.00% | 4.8만 |
|---|
| 2025.11.03 | ₩52,368 | ₩52,399 | ₩52,033 | ₩52,033 | -0.64% | 5만 |
|---|
| 2025.10.31 | ₩52,395 | ₩52,401 | ₩52,288 | ₩52,301 | -0.18% | 2.2만 |
|---|
| 2025.10.30 | ₩52,328 | ₩52,408 | ₩52,301 | ₩52,328 | 0.00% | 1.9만 |
|---|
| 2025.10.29 | ₩52,435 | ₩52,435 | ₩52,328 | ₩52,406 | -0.06% | 1.9만 |
|---|
| 2025.10.28 | ₩52,448 | ₩52,475 | ₩52,395 | ₩52,467 | +0.04% | 3.7만 |
|---|
| 2025.10.27 | ₩52,408 | ₩52,468 | ₩52,381 | ₩52,442 | +0.06% | 4만 |
|---|
| 2025.10.24 | ₩52,328 | ₩52,448 | ₩52,314 | ₩52,379 | +0.10% | 1.6만 |
|---|
| 2025.10.23 | ₩52,182 | ₩52,274 | ₩52,182 | ₩52,254 | +0.14% | 1.1만 |
|---|
| 2025.10.22 | ₩52,207 | ₩52,230 | ₩52,073 | ₩52,202 | -0.01% | 8.4천 |
|---|
| 2025.10.21 | ₩52,194 | ₩52,301 | ₩52,180 | ₩52,250 | +0.11% | 7.7천 |
|---|
| 2025.10.20 | ₩52,127 | ₩52,210 | ₩52,127 | ₩52,200 | +0.14% | 6.7천 |
|---|
| 2025.10.17 | ₩51,886 | ₩52,058 | ₩51,872 | ₩52,058 | +0.33% | 6.8천 |
|---|
| 2025.10.16 | ₩52,033 | ₩52,073 | ₩51,819 | ₩51,886 | -0.28% | 8.6천 |
|---|
| 2025.10.15 | ₩52,073 | ₩52,127 | ₩51,899 | ₩52,127 | +0.10% | 3.5만 |
|---|
| 2025.10.14 | ₩51,792 | ₩52,139 | ₩51,792 | ₩52,013 | +0.43% | 1만 |
|---|
| 2025.10.13 | ₩51,859 | ₩52,033 | ₩51,859 | ₩52,029 | +0.33% | 1만 |
|---|
| 2025.10.10 | ₩52,167 | ₩52,207 | ₩51,809 | ₩51,809 | -0.69% | 1.4만 |
|---|