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 | ₩57,201 | ₩57,214 | ₩57,082 | ₩57,174 | -0.05% | 2.4만 |
| 2026.10.08 | ₩57,027 | ₩57,107 | ₩56,933 | ₩57,027 | 0.00% | 1.3만 |
| 2026.10.07 | ₩57,053 | ₩57,201 | ₩57,000 | ₩57,094 | +0.07% | 1.1만 |
| 2026.10.06 | ₩57,161 | ₩57,206 | ₩57,127 | ₩57,147 | -0.02% | 1.6만 |
| 2026.10.05 | ₩56,892 | ₩57,027 | ₩56,892 | ₩56,993 | +0.18% | 1.3만 |
| 2026.10.02 | ₩56,879 | ₩56,946 | ₩56,772 | ₩56,825 | -0.09% | 2.8만 |
| 2026.10.01 | ₩56,644 | ₩56,698 | ₩56,503 | ₩56,638 | -0.01% | 2.7만 |
| 2026.09.30 | ₩56,731 | ₩56,799 | ₩56,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,671 |
| -0.11% |
| 4.1만 |
| 2026.09.29 | ₩56,718 | ₩56,718 | ₩56,604 | ₩56,651 | -0.12% | 1.8만 |
|---|
| 2026.09.28 | ₩56,597 | ₩56,785 | ₩56,597 | ₩56,678 | +0.14% | 2.3만 |
|---|
| 2026.09.25 | ₩56,718 | ₩56,866 | ₩56,707 | ₩56,839 | +0.21% | 1.5만 |
|---|
| 2026.09.24 | ₩56,624 | ₩56,745 | ₩56,584 | ₩56,705 | +0.14% | 3.7만 |
|---|
| 2026.09.23 | ₩56,785 | ₩56,792 | ₩56,624 | ₩56,691 | -0.17% | 1.7만 |
|---|
| 2026.09.22 | ₩56,839 | ₩56,933 | ₩56,825 | ₩56,852 | +0.02% | 1.1만 |
|---|
| 2026.09.21 | ₩56,597 | ₩56,899 | ₩56,597 | ₩56,870 | +0.48% | 7.2천 |
|---|
| 2026.09.18 | ₩56,450 | ₩56,517 | ₩56,396 | ₩56,503 | +0.10% | 8.1천 |
|---|
| 2026.09.17 | ₩56,436 | ₩56,490 | ₩56,423 | ₩56,477 | +0.07% | 2.1만 |
|---|
| 2026.09.16 | ₩56,396 | ₩56,410 | ₩56,021 | ₩56,200 | -0.35% | 5.6천 |
|---|
| 2026.09.15 | ₩56,383 | ₩56,383 | ₩56,262 | ₩56,275 | -0.19% | 1.8만 |
|---|
| 2026.09.14 | ₩56,410 | ₩56,490 | ₩56,302 | ₩56,423 | +0.02% | 7.2천 |
|---|
| 2026.09.11 | ₩56,517 | ₩56,577 | ₩56,503 | ₩56,503 | -0.02% | 1.2만 |
|---|
| 2026.09.10 | ₩56,249 | ₩56,329 | ₩56,208 | ₩56,242 | -0.01% | 1만 |
|---|
| 2026.09.09 | ₩56,450 | ₩56,517 | ₩56,369 | ₩56,423 | -0.05% | 1.5만 |
|---|
| 2026.09.08 | ₩56,624 | ₩56,624 | ₩56,497 | ₩56,530 | -0.17% | 2.3만 |
|---|
| 2026.09.04 | ₩56,785 | ₩56,785 | ₩56,651 | ₩56,671 | -0.20% | 1.7만 |
|---|
| 2026.09.03 | ₩56,450 | ₩56,785 | ₩56,450 | ₩56,731 | +0.50% | 1.6만 |
|---|
| 2026.09.02 | ₩56,235 | ₩56,524 | ₩56,235 | ₩56,503 | +0.48% | 9.4만 |
|---|
| 2026.09.01 | ₩56,343 | ₩56,471 | ₩56,302 | ₩56,316 | -0.05% | 1.4만 |
|---|
| 2026.08.31 | ₩56,477 | ₩56,544 | ₩56,436 | ₩56,517 | +0.07% | 1.2만 |
|---|
| 2026.08.28 | ₩56,584 | ₩56,678 | ₩56,517 | ₩56,584 | 0.00% | 1.4만 |
|---|
| 2026.08.27 | ₩56,571 | ₩56,611 | ₩56,490 | ₩56,584 | +0.02% | 1.3만 |
|---|
| 2026.08.26 | ₩56,423 | ₩56,457 | ₩56,369 | ₩56,427 | +0.01% | 1.5만 |
|---|
| 2026.08.25 | ₩56,423 | ₩56,450 | ₩56,344 | ₩56,396 | -0.05% | 8.3천 |
|---|
| 2026.08.24 | ₩56,383 | ₩56,383 | ₩56,289 | ₩56,316 | -0.12% | 1만 |
|---|
| 2026.08.21 | ₩56,343 | ₩56,436 | ₩56,343 | ₩56,369 | +0.05% | 7.1천 |
|---|
| 2026.08.20 | ₩56,357 | ₩56,383 | ₩56,249 | ₩56,262 | -0.17% | 1.9만 |
|---|
| 2026.08.19 | ₩56,436 | ₩56,557 | ₩56,436 | ₩56,459 | +0.04% | 2만 |
|---|
| 2026.08.18 | ₩56,410 | ₩56,450 | ₩56,343 | ₩56,343 | -0.12% | 3.1만 |
|---|
| 2026.08.17 | ₩56,591 | ₩56,651 | ₩56,490 | ₩56,530 | -0.11% | 1.3만 |
|---|
| 2026.08.14 | ₩56,624 | ₩56,638 | ₩56,597 | ₩56,600 | -0.04% | 2.5천 |
|---|
| 2026.08.13 | ₩56,611 | ₩56,638 | ₩56,544 | ₩56,571 | -0.07% | 1.9만 |
|---|
| 2026.08.12 | ₩56,450 | ₩56,530 | ₩56,436 | ₩56,477 | +0.05% | 2.1만 |
|---|
| 2026.08.11 | ₩56,490 | ₩56,530 | ₩56,356 | ₩56,396 | -0.17% | 1.7만 |
|---|
| 2026.08.10 | ₩56,490 | ₩56,557 | ₩56,410 | ₩56,436 | -0.09% | 4.8천 |
|---|
| 2026.08.07 | ₩56,463 | ₩56,490 | ₩56,410 | ₩56,436 | -0.05% | 8.3천 |
|---|
| 2026.08.06 | ₩56,436 | ₩56,436 | ₩56,302 | ₩56,302 | -0.24% | 2만 |
|---|
| 2026.08.05 | ₩56,423 | ₩56,423 | ₩56,316 | ₩56,316 | -0.19% | 1.4만 |
|---|
| 2026.08.04 | ₩56,195 | ₩56,423 | ₩56,195 | ₩56,356 | +0.29% | 1.2만 |
|---|
| 2026.08.03 | ₩55,907 | ₩56,074 | ₩55,907 | ₩56,007 | +0.18% | 3.2만 |
|---|
| 2026.07.31 | ₩55,396 | ₩55,752 | ₩55,396 | ₩55,672 | +0.50% | 1.8만 |
|---|
| 2026.07.30 | ₩55,243 | ₩55,545 | ₩55,243 | ₩55,524 | +0.51% | 4.5만 |
|---|
| 2026.07.29 | ₩55,310 | ₩55,524 | ₩55,075 | ₩55,075 | -0.42% | 3만 |
|---|
| 2026.07.28 | ₩55,310 | ₩55,524 | ₩55,270 | ₩55,431 | +0.22% | 20.5만 |
|---|
| 2026.07.27 | ₩55,598 | ₩55,598 | ₩55,296 | ₩55,370 | -0.41% | 8.8천 |
|---|
| 2026.07.24 | ₩55,337 | ₩55,476 | ₩55,283 | ₩55,350 | +0.02% | 4.2만 |
|---|
| 2026.07.23 | ₩55,363 | ₩55,363 | ₩55,243 | ₩55,310 | -0.10% | 6.3천 |
|---|
| 2026.07.22 | ₩55,672 | ₩55,699 | ₩55,598 | ₩55,645 | -0.05% | 1.5만 |
|---|
| 2026.07.21 | ₩55,578 | ₩55,672 | ₩55,541 | ₩55,605 | +0.05% | 1.8만 |
|---|
| 2026.07.20 | ₩55,524 | ₩55,578 | ₩55,412 | ₩55,412 | -0.20% | 6천 |
|---|
| 2026.07.17 | ₩55,296 | ₩55,578 | ₩55,296 | ₩55,456 | +0.29% | 3.3만 |
|---|
| 2026.07.16 | ₩55,712 | ₩55,806 | ₩55,591 | ₩55,699 | -0.02% | 2.6만 |
|---|
| 2026.07.15 | ₩55,766 | ₩55,887 | ₩55,646 | ₩55,819 | +0.10% | 2.3만 |
|---|
| 2026.07.14 | ₩55,645 | ₩55,766 | ₩55,618 | ₩55,726 | +0.14% | 2.7만 |
|---|
| 2026.07.13 | ₩55,672 | ₩55,739 | ₩55,498 | ₩55,524 | -0.26% | 2.2만 |
|---|
| 2026.07.10 | ₩55,659 | ₩55,819 | ₩55,618 | ₩55,806 | +0.27% | 1만 |
|---|
| 2026.07.09 | ₩55,444 | ₩55,685 | ₩55,444 | ₩55,605 | +0.29% | 1.7만 |
|---|
| 2026.07.08 | ₩55,363 | ₩55,475 | ₩55,216 | ₩55,444 | +0.15% | 3.3만 |
|---|
| 2026.07.07 | ₩55,565 | ₩55,618 | ₩55,431 | ₩55,471 | -0.17% | 1.4만 |
|---|
| 2026.07.06 | ₩55,511 | ₩55,699 | ₩55,511 | ₩55,659 | +0.27% | 20.3만 |
|---|
| 2026.07.02 | ₩55,565 | ₩55,565 | ₩55,268 | ₩55,404 | -0.29% | 2.6만 |
|---|
| 2026.07.01 | ₩55,404 | ₩55,524 | ₩55,390 | ₩55,390 | -0.02% | 16.2만 |
|---|
| 2026.06.30 | ₩55,243 | ₩55,498 | ₩55,243 | ₩55,390 | +0.27% | 5.4만 |
|---|
| 2026.06.29 | ₩55,177 | ₩55,276 | ₩54,975 | ₩55,216 | +0.07% | 1.9만 |
|---|
| 2026.06.26 | ₩54,840 | ₩55,095 | ₩54,827 | ₩54,840 | 0.00% | 2.4만 |
|---|
| 2026.06.25 | ₩55,015 | ₩55,122 | ₩54,921 | ₩54,948 | -0.12% | 4.6만 |
|---|
| 2026.06.24 | ₩55,082 | ₩55,176 | ₩54,881 | ₩54,975 | -0.19% | 2.6만 |
|---|
| 2026.06.23 | ₩55,082 | ₩55,162 | ₩54,961 | ₩54,988 | -0.17% | 3만 |
|---|
| 2026.06.22 | ₩55,444 | ₩55,457 | ₩55,243 | ₩55,283 | -0.29% | 2.2만 |
|---|
| 2026.06.18 | ₩55,377 | ₩55,417 | ₩55,296 | ₩55,402 | +0.05% | 1.6만 |
|---|
| 2026.06.17 | ₩55,437 | ₩55,504 | ₩55,028 | ₩55,102 | -0.60% | 2.4만 |
|---|
| 2026.06.16 | ₩55,618 | ₩55,642 | ₩55,431 | ₩55,504 | -0.20% | 1.3만 |
|---|
| 2026.06.15 | ₩55,551 | ₩55,618 | ₩55,484 | ₩55,524 | -0.05% | 2.5만 |
|---|
| 2026.06.12 | ₩54,907 | ₩55,283 | ₩54,907 | ₩55,135 | +0.42% | 7만 |
|---|
| 2026.06.11 | ₩54,572 | ₩55,055 | ₩54,532 | ₩54,948 | +0.69% | 8.1만 |
|---|
| 2026.06.10 | ₩54,948 | ₩55,001 | ₩54,519 | ₩54,572 | -0.68% | 2.7만 |
|---|
| 2026.06.09 | ₩55,337 | ₩55,337 | ₩54,485 | ₩54,975 | -0.65% | 4.8만 |
|---|
| 2026.06.08 | ₩55,149 | ₩55,223 | ₩54,988 | ₩55,068 | -0.15% | 6.2만 |
|---|
| 2026.06.05 | ₩55,350 | ₩55,350 | ₩54,854 | ₩54,907 | -0.80% | 5만 |
|---|
| 2026.06.04 | ₩55,323 | ₩55,659 | ₩55,323 | ₩55,565 | +0.44% | 2.5만 |
|---|
| 2026.06.03 | ₩55,457 | ₩55,565 | ₩55,417 | ₩55,471 | +0.02% | 3.1만 |
|---|
| 2026.06.02 | ₩55,565 | ₩55,672 | ₩55,551 | ₩55,598 | +0.06% | 66.4만 |
|---|
| 2026.06.01 | ₩55,431 | ₩55,618 | ₩55,431 | ₩55,551 | +0.22% | 16.9만 |
|---|
| 2026.05.29 | ₩55,484 | ₩55,591 | ₩55,484 | ₩55,528 | +0.08% | 150.5만 |
|---|
| 2026.05.28 | ₩55,417 | ₩55,524 | ₩55,337 | ₩55,524 | +0.19% | 2.7만 |
|---|
| 2026.05.27 | ₩55,524 | ₩55,524 | ₩55,270 | ₩55,357 | -0.30% | 26.4만 |
|---|
| 2026.05.26 | ₩55,243 | ₩55,390 | ₩55,243 | ₩55,310 | +0.12% | 7만 |
|---|
| 2026.05.22 | ₩55,135 | ₩55,296 | ₩55,135 | ₩55,223 | +0.16% | 30.5만 |
|---|
| 2026.05.21 | ₩54,914 | ₩55,189 | ₩54,898 | ₩55,176 | +0.48% | 6.2만 |
|---|
| 2026.05.20 | ₩54,934 | ₩55,095 | ₩54,800 | ₩55,082 | +0.27% | 31.9만 |
|---|
| 2026.05.19 | ₩54,787 | ₩54,934 | ₩54,586 | ₩54,773 | -0.02% | 88.7만 |
|---|
| 2026.05.18 | ₩55,001 | ₩55,001 | ₩54,787 | ₩54,941 | -0.11% | 161.1만 |
|---|
| 2026.05.15 | ₩54,988 | ₩55,068 | ₩54,854 | ₩54,948 | -0.07% | 25.2만 |
|---|
| 2026.05.14 | ₩55,095 | ₩55,216 | ₩55,028 | ₩55,189 | +0.17% | 13.1만 |
|---|
| 2026.05.13 | ₩54,975 | ₩55,066 | ₩54,814 | ₩55,015 | +0.07% | 12만 |
|---|
| 2026.05.12 | ₩54,807 | ₩54,934 | ₩54,639 | ₩54,914 | +0.20% | 13.6만 |
|---|
| 2026.05.11 | ₩54,948 | ₩55,001 | ₩54,921 | ₩54,934 | -0.02% | 19.2만 |
|---|
| 2026.05.08 | ₩54,894 | ₩54,961 | ₩54,760 | ₩54,948 | +0.10% | 90.9만 |
|---|
| 2026.05.07 | ₩55,055 | ₩55,055 | ₩54,680 | ₩54,747 | -0.56% | 28.4만 |
|---|
| 2026.05.06 | ₩54,680 | ₩54,840 | ₩54,626 | ₩54,840 | +0.29% | 21만 |
|---|
| 2026.05.05 | ₩54,451 | ₩54,532 | ₩54,358 | ₩54,478 | +0.05% | 23.1만 |
|---|
| 2026.05.04 | ₩54,425 | ₩54,465 | ₩54,170 | ₩54,277 | -0.27% | 33.6만 |
|---|
| 2026.05.01 | ₩54,478 | ₩54,599 | ₩54,384 | ₩54,425 | -0.10% | 225.5만 |
|---|
| 2026.04.30 | ₩54,358 | ₩54,465 | ₩54,270 | ₩54,371 | +0.02% | 247.9만 |
|---|
| 2026.04.29 | ₩54,351 | ₩54,371 | ₩54,331 | ₩54,358 | +0.01% | 10.1만 |
|---|
| 2026.04.28 | ₩54,317 | ₩54,344 | ₩54,250 | ₩54,331 | +0.02% | 5만 |
|---|
| 2026.04.27 | ₩54,317 | ₩54,371 | ₩54,264 | ₩54,320 | +0.00% | 6.3만 |
|---|
| 2026.04.24 | ₩54,371 | ₩54,371 | ₩54,250 | ₩54,311 | -0.11% | 2.1만 |
|---|
| 2026.04.23 | ₩54,291 | ₩54,344 | ₩54,237 | ₩54,237 | -0.10% | 1.2만 |
|---|
| 2026.04.22 | ₩54,253 | ₩54,331 | ₩54,253 | ₩54,291 | +0.07% | 2.5만 |
|---|
| 2026.04.21 | ₩54,317 | ₩54,317 | ₩54,224 | ₩54,224 | -0.17% | 1.2만 |
|---|
| 2026.04.20 | ₩54,291 | ₩54,317 | ₩54,224 | ₩54,237 | -0.10% | 1.8만 |
|---|
| 2026.04.17 | ₩54,210 | ₩54,317 | ₩54,197 | ₩54,210 | 0.00% | 2.3만 |
|---|
| 2026.04.16 | ₩54,264 | ₩54,264 | ₩54,170 | ₩54,197 | -0.12% | 6.5만 |
|---|
| 2026.04.15 | ₩54,210 | ₩54,264 | ₩54,170 | ₩54,183 | -0.05% | 1.8만 |
|---|
| 2026.04.14 | ₩54,143 | ₩54,291 | ₩54,143 | ₩54,183 | +0.07% | 3.2만 |
|---|
| 2026.04.13 | ₩54,089 | ₩54,210 | ₩54,089 | ₩54,177 | +0.16% | 3.5만 |
|---|
| 2026.04.10 | ₩54,103 | ₩54,116 | ₩54,063 | ₩54,116 | +0.02% | 1.2만 |
|---|
| 2026.04.09 | ₩53,983 | ₩54,103 | ₩53,982 | ₩54,103 | +0.22% | 3.4만 |
|---|
| 2026.04.08 | ₩54,029 | ₩54,036 | ₩53,935 | ₩54,029 | 0.00% | 1.6만 |
|---|
| 2026.04.07 | ₩53,553 | ₩53,717 | ₩53,553 | ₩53,717 | +0.31% | 1.7만 |
|---|
| 2026.04.06 | ₩53,714 | ₩53,808 | ₩53,687 | ₩53,808 | +0.17% | 1.4만 |
|---|
| 2026.04.02 | ₩53,566 | ₩53,607 | ₩53,540 | ₩53,607 | +0.08% | 4.1천 |
|---|
| 2026.04.01 | ₩53,553 | ₩53,660 | ₩53,513 | ₩53,553 | 0.00% | 4.1만 |
|---|
| 2026.03.31 | ₩53,084 | ₩53,566 | ₩53,084 | ₩53,566 | +0.91% | 9.1천 |
|---|
| 2026.03.30 | ₩53,030 | ₩53,030 | ₩52,788 | ₩52,788 | -0.46% | 6.3천 |
|---|
| 2026.03.27 | ₩52,976 | ₩53,043 | ₩52,762 | ₩52,788 | -0.35% | 3.4만 |
|---|
| 2026.03.26 | ₩53,352 | ₩53,365 | ₩53,124 | ₩53,124 | -0.43% | 2.6천 |
|---|
| 2026.03.25 | ₩53,553 | ₩53,553 | ₩53,439 | ₩53,480 | -0.14% | 4.2천 |
|---|
| 2026.03.24 | ₩53,231 | ₩53,472 | ₩53,231 | ₩53,312 | +0.15% | 4.2천 |
|---|
| 2026.03.23 | ₩53,446 | ₩53,540 | ₩53,352 | ₩53,459 | +0.03% | 2만 |
|---|
| 2026.03.20 | ₩53,312 | ₩53,338 | ₩53,167 | ₩53,167 | -0.27% | 2.7천 |
|---|
| 2026.03.19 | ₩53,137 | ₩53,419 | ₩53,137 | ₩53,419 | +0.53% | 10.7만 |
|---|
| 2026.03.18 | ₩53,560 | ₩53,566 | ₩53,379 | ₩53,379 | -0.34% | 7.5천 |
|---|
| 2026.03.17 | ₩53,580 | ₩53,629 | ₩53,553 | ₩53,553 | -0.05% | 5.8천 |
|---|
| 2026.03.16 | ₩53,432 | ₩53,566 | ₩53,419 | ₩53,566 | +0.25% | 3.7만 |
|---|
| 2026.03.13 | ₩53,285 | ₩53,318 | ₩53,244 | ₩53,291 | +0.01% | 5.9천 |
|---|
| 2026.03.12 | ₩53,352 | ₩53,446 | ₩53,312 | ₩53,405 | +0.10% | 1.8만 |
|---|
| 2026.03.11 | ₩53,506 | ₩53,553 | ₩53,459 | ₩53,526 | +0.04% | 8.9만 |
|---|
| 2026.03.10 | ₩53,446 | ₩53,593 | ₩53,432 | ₩53,439 | -0.01% | 2.6만 |
|---|
| 2026.03.09 | ₩53,153 | ₩53,486 | ₩53,110 | ₩53,472 | +0.60% | 2.2만 |
|---|
| 2026.03.06 | ₩53,298 | ₩53,392 | ₩53,231 | ₩53,298 | 0.00% | 4.2천 |
|---|
| 2026.03.05 | ₩53,553 | ₩53,576 | ₩53,419 | ₩53,499 | -0.10% | 6.3천 |
|---|
| 2026.03.04 | ₩53,499 | ₩53,674 | ₩53,472 | ₩53,593 | +0.18% | 9.3천 |
|---|
| 2026.03.03 | ₩53,325 | ₩53,526 | ₩53,285 | ₩53,459 | +0.25% | 8천 |
|---|
| 2026.03.02 | ₩53,405 | ₩53,633 | ₩53,405 | ₩53,593 | +0.35% | 1.4만 |
|---|
| 2026.02.27 | ₩53,513 | ₩53,593 | ₩53,513 | ₩53,553 | +0.08% | 3.6만 |
|---|
| 2026.02.26 | ₩53,647 | ₩53,647 | ₩53,556 | ₩53,620 | -0.05% | 2.4만 |
|---|
| 2026.02.25 | ₩53,640 | ₩53,654 | ₩53,607 | ₩53,633 | -0.01% | 6.7천 |
|---|
| 2026.02.24 | ₩53,472 | ₩53,607 | ₩53,472 | ₩53,607 | +0.25% | 2.4만 |
|---|
| 2026.02.23 | ₩53,593 | ₩53,593 | ₩53,405 | ₩53,513 | -0.15% | 1.2만 |
|---|
| 2026.02.20 | ₩53,419 | ₩53,566 | ₩53,419 | ₩53,530 | +0.21% | 5.8천 |
|---|
| 2026.02.19 | ₩53,472 | ₩53,472 | ₩53,416 | ₩53,439 | -0.06% | 5천 |
|---|
| 2026.02.18 | ₩53,405 | ₩53,566 | ₩53,405 | ₩53,472 | +0.13% | 1.5만 |
|---|
| 2026.02.17 | ₩53,352 | ₩53,499 | ₩53,271 | ₩53,419 | +0.13% | 2.4만 |
|---|
| 2026.02.13 | ₩53,352 | ₩53,483 | ₩53,325 | ₩53,365 | +0.03% | 1.4만 |
|---|
| 2026.02.12 | ₩53,513 | ₩53,560 | ₩53,325 | ₩53,338 | -0.33% | 3.5만 |
|---|
| 2026.02.11 | ₩53,526 | ₩53,593 | ₩53,459 | ₩53,499 | -0.05% | 1.4만 |
|---|
| 2026.02.10 | ₩53,540 | ₩53,560 | ₩53,486 | ₩53,486 | -0.10% | 1.4만 |
|---|
| 2026.02.09 | ₩53,298 | ₩53,526 | ₩53,298 | ₩53,499 | +0.38% | 2.2만 |
|---|
| 2026.02.06 | ₩53,338 | ₩53,446 | ₩53,338 | ₩53,432 | +0.18% | 1.2만 |
|---|
| 2026.02.05 | ₩53,298 | ₩53,298 | ₩53,164 | ₩53,298 | 0.00% | 4.3만 |
|---|
| 2026.02.04 | ₩53,379 | ₩53,405 | ₩53,298 | ₩53,356 | -0.04% | 2.8만 |
|---|
| 2026.02.03 | ₩53,446 | ₩53,446 | ₩53,298 | ₩53,365 | -0.15% | 3.4만 |
|---|
| 2026.02.02 | ₩53,325 | ₩53,486 | ₩53,325 | ₩53,466 | +0.26% | 6천 |
|---|
| 2026.01.30 | ₩53,432 | ₩53,432 | ₩53,338 | ₩53,392 | -0.08% | 1.4만 |
|---|
| 2026.01.29 | ₩53,338 | ₩53,405 | ₩53,271 | ₩53,392 | +0.10% | 3.2만 |
|---|
| 2026.01.28 | ₩53,419 | ₩53,452 | ₩53,325 | ₩53,392 | -0.05% | 1.9만 |
|---|
| 2026.01.27 | ₩53,338 | ₩53,459 | ₩53,338 | ₩53,419 | +0.15% | 3.6만 |
|---|
| 2026.01.26 | ₩53,338 | ₩53,426 | ₩53,338 | ₩53,419 | +0.15% | 3.6만 |
|---|
| 2026.01.23 | ₩53,325 | ₩53,379 | ₩53,312 | ₩53,325 | 0.00% | 1.1만 |
|---|
| 2026.01.22 | ₩53,338 | ₩53,365 | ₩53,312 | ₩53,325 | -0.03% | 1.9만 |
|---|
| 2026.01.21 | ₩53,124 | ₩53,295 | ₩53,124 | ₩53,271 | +0.28% | 2.4만 |
|---|
| 2026.01.20 | ₩53,124 | ₩53,198 | ₩53,084 | ₩53,084 | -0.08% | 2.7만 |
|---|
| 2026.01.16 | ₩53,379 | ₩53,379 | ₩53,285 | ₩53,298 | -0.15% | 5.3천 |
|---|
| 2026.01.15 | ₩53,298 | ₩53,358 | ₩53,258 | ₩53,285 | -0.03% | 1.4만 |
|---|
| 2026.01.14 | ₩53,218 | ₩53,271 | ₩53,177 | ₩53,255 | +0.07% | 2.5만 |
|---|
| 2026.01.13 | ₩53,312 | ₩53,365 | ₩53,258 | ₩53,305 | -0.01% | 4.1만 |
|---|
| 2026.01.12 | ₩53,204 | ₩53,325 | ₩53,204 | ₩53,312 | +0.20% | 7.4천 |
|---|
| 2026.01.09 | ₩53,258 | ₩53,338 | ₩53,258 | ₩53,312 | +0.10% | 2.6만 |
|---|
| 2026.01.08 | ₩53,244 | ₩53,262 | ₩53,177 | ₩53,231 | -0.03% | 3.1만 |
|---|
| 2026.01.07 | ₩53,271 | ₩53,271 | ₩53,204 | ₩53,211 | -0.11% | 1.3만 |
|---|
| 2026.01.06 | ₩53,177 | ₩53,255 | ₩53,177 | ₩53,231 | +0.10% | 1.8만 |
|---|
| 2026.01.05 | ₩53,164 | ₩53,258 | ₩53,164 | ₩53,177 | +0.03% | 2만 |
|---|
| 2026.01.02 | ₩53,164 | ₩53,171 | ₩53,090 | ₩53,130 | -0.06% | 2.2만 |
|---|
| 2025.12.31 | ₩53,124 | ₩53,137 | ₩53,097 | ₩53,097 | -0.05% | 1.3만 |
|---|
| 2025.12.30 | ₩53,124 | ₩53,199 | ₩53,112 | ₩53,137 | +0.03% | 7.1천 |
|---|
| 2025.12.29 | ₩53,137 | ₩53,177 | ₩53,097 | ₩53,163 | +0.05% | 1.3만 |
|---|
| 2025.12.26 | ₩53,172 | ₩53,172 | ₩53,097 | ₩53,124 | -0.09% | 5.7천 |
|---|
| 2025.12.24 | ₩53,130 | ₩53,164 | ₩53,073 | ₩53,117 | -0.03% | 3.8천 |
|---|
| 2025.12.23 | ₩53,097 | ₩53,104 | ₩53,057 | ₩53,070 | -0.05% | 6.2천 |
|---|
| 2025.12.22 | ₩53,016 | ₩53,097 | ₩53,016 | ₩53,043 | +0.05% | 2.1만 |
|---|
| 2025.12.19 | ₩52,815 | ₩52,976 | ₩52,815 | ₩52,949 | +0.25% | 1.2만 |
|---|
| 2025.12.18 | ₩52,856 | ₩52,896 | ₩52,815 | ₩52,856 | 0.00% | 1.3만 |
|---|
| 2025.12.17 | ₩52,750 | ₩52,788 | ₩52,708 | ₩52,748 | -0.00% | 7.4천 |
|---|
| 2025.12.16 | ₩52,802 | ₩52,842 | ₩52,735 | ₩52,815 | +0.03% | 3.1만 |
|---|
| 2025.12.15 | ₩52,856 | ₩52,856 | ₩52,788 | ₩52,802 | -0.10% | 2.4만 |
|---|
| 2025.12.12 | ₩52,847 | ₩52,847 | ₩52,748 | ₩52,802 | -0.09% | 1.2만 |
|---|
| 2025.12.11 | ₩52,788 | ₩52,869 | ₩52,788 | ₩52,869 | +0.15% | 6.3천 |
|---|
| 2025.12.10 | ₩52,748 | ₩52,835 | ₩52,735 | ₩52,829 | +0.15% | 1.5만 |
|---|
| 2025.12.09 | ₩52,735 | ₩52,815 | ₩52,735 | ₩52,762 | +0.05% | 2.1만 |
|---|
| 2025.12.08 | ₩52,775 | ₩52,815 | ₩52,721 | ₩52,750 | -0.05% | 4.8천 |
|---|
| 2025.12.05 | ₩52,762 | ₩52,823 | ₩52,762 | ₩52,790 | +0.05% | 1만 |
|---|
| 2025.12.04 | ₩52,681 | ₩52,733 | ₩52,681 | ₩52,715 | +0.06% | 4.8천 |
|---|
| 2025.12.03 | ₩52,680 | ₩52,712 | ₩52,641 | ₩52,699 | +0.04% | 5.8천 |
|---|
| 2025.12.02 | ₩52,641 | ₩52,654 | ₩52,614 | ₩52,654 | +0.03% | 3.9천 |
|---|
| 2025.12.01 | ₩52,534 | ₩52,695 | ₩52,534 | ₩52,614 | +0.15% | 1.3만 |
|---|
| 2025.11.28 | ₩52,587 | ₩52,676 | ₩52,587 | ₩52,641 | +0.10% | 2.8천 |
|---|
| 2025.11.26 | ₩52,560 | ₩52,601 | ₩52,493 | ₩52,560 | 0.00% | 2.2만 |
|---|
| 2025.11.25 | ₩52,386 | ₩52,493 | ₩52,306 | ₩52,487 | +0.19% | 6.9천 |
|---|
| 2025.11.24 | ₩52,185 | ₩52,353 | ₩52,185 | ₩52,332 | +0.28% | 3.6천 |
|---|
| 2025.11.21 | ₩51,944 | ₩52,198 | ₩51,923 | ₩52,113 | +0.33% | 7.5만 |
|---|
| 2025.11.20 | ₩52,359 | ₩52,379 | ₩51,903 | ₩51,910 | -0.86% | 2.9만 |
|---|
| 2025.11.19 | ₩52,084 | ₩52,185 | ₩52,064 | ₩52,114 | +0.06% | 2.6천 |
|---|
| 2025.11.18 | ₩52,091 | ₩52,161 | ₩52,011 | ₩52,064 | -0.05% | 4.6천 |
|---|
| 2025.11.17 | ₩52,292 | ₩52,373 | ₩52,104 | ₩52,172 | -0.23% | 4.7천 |
|---|
| 2025.11.14 | ₩52,158 | ₩52,359 | ₩52,158 | ₩52,300 | +0.27% | 2.5천 |
|---|
| 2025.11.13 | ₩52,332 | ₩52,433 | ₩52,198 | ₩52,265 | -0.13% | 1만 |
|---|
| 2025.11.12 | ₩52,440 | ₩52,560 | ₩52,426 | ₩52,453 | +0.03% | 2.8천 |
|---|
| 2025.11.11 | ₩52,319 | ₩52,467 | ₩52,319 | ₩52,453 | +0.26% | 1.4만 |
|---|
| 2025.11.10 | ₩52,239 | ₩52,460 | ₩52,239 | ₩52,460 | +0.42% | 2만 |
|---|
| 2025.11.07 | ₩52,241 | ₩52,252 | ₩52,091 | ₩52,252 | +0.02% | 11.2만 |
|---|
| 2025.11.06 | ₩52,373 | ₩52,373 | ₩52,159 | ₩52,185 | -0.36% | 3만 |
|---|
| 2025.11.05 | ₩52,252 | ₩52,400 | ₩52,252 | ₩52,374 | +0.23% | 1.3만 |
|---|
| 2025.11.04 | ₩52,265 | ₩52,319 | ₩52,239 | ₩52,265 | 0.00% | 4.8만 |
|---|
| 2025.11.03 | ₩52,413 | ₩52,444 | ₩52,078 | ₩52,078 | -0.64% | 5만 |
|---|
| 2025.10.31 | ₩52,440 | ₩52,446 | ₩52,332 | ₩52,346 | -0.18% | 2.2만 |
|---|
| 2025.10.30 | ₩52,373 | ₩52,453 | ₩52,346 | ₩52,373 | 0.00% | 1.9만 |
|---|
| 2025.10.29 | ₩52,480 | ₩52,480 | ₩52,373 | ₩52,450 | -0.06% | 1.9만 |
|---|
| 2025.10.28 | ₩52,493 | ₩52,520 | ₩52,440 | ₩52,512 | +0.04% | 3.7만 |
|---|
| 2025.10.27 | ₩52,453 | ₩52,514 | ₩52,426 | ₩52,487 | +0.06% | 4만 |
|---|
| 2025.10.24 | ₩52,373 | ₩52,493 | ₩52,359 | ₩52,424 | +0.10% | 1.6만 |
|---|
| 2025.10.23 | ₩52,227 | ₩52,319 | ₩52,227 | ₩52,299 | +0.14% | 1.1만 |
|---|
| 2025.10.22 | ₩52,252 | ₩52,275 | ₩52,118 | ₩52,247 | -0.01% | 8.4천 |
|---|
| 2025.10.21 | ₩52,239 | ₩52,346 | ₩52,225 | ₩52,295 | +0.11% | 7.7천 |
|---|
| 2025.10.20 | ₩52,172 | ₩52,255 | ₩52,172 | ₩52,245 | +0.14% | 6.7천 |
|---|
| 2025.10.17 | ₩51,930 | ₩52,103 | ₩51,917 | ₩52,103 | +0.33% | 6.8천 |
|---|
| 2025.10.16 | ₩52,078 | ₩52,118 | ₩51,863 | ₩51,930 | -0.28% | 8.6천 |
|---|
| 2025.10.15 | ₩52,118 | ₩52,172 | ₩51,944 | ₩52,172 | +0.10% | 3.5만 |
|---|
| 2025.10.14 | ₩51,836 | ₩52,184 | ₩51,836 | ₩52,058 | +0.43% | 1만 |
|---|
| 2025.10.13 | ₩51,903 | ₩52,078 | ₩51,903 | ₩52,074 | +0.33% | 1만 |
|---|
| 2025.10.10 | ₩52,212 | ₩52,252 | ₩51,854 | ₩51,854 | -0.69% | 1.4만 |
|---|