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 | ₩56,924 | ₩56,937 | ₩56,805 | ₩56,897 | -0.05% | 2.4만 |
| 2026.10.08 | ₩56,751 | ₩56,831 | ₩56,657 | ₩56,751 | 0.00% | 1.3만 |
| 2026.10.07 | ₩56,777 | ₩56,924 | ₩56,724 | ₩56,817 | +0.07% | 1.1만 |
| 2026.10.06 | ₩56,884 | ₩56,929 | ₩56,851 | ₩56,871 | -0.02% | 1.6만 |
| 2026.10.05 | ₩56,617 | ₩56,751 | ₩56,617 | ₩56,717 | +0.18% | 1.3만 |
| 2026.10.02 | ₩56,604 | ₩56,671 | ₩56,497 | ₩56,550 | -0.09% | 2.8만 |
| 2026.10.01 | ₩56,370 | ₩56,424 | ₩56,230 | ₩56,364 | -0.01% | 2.7만 |
| 2026.09.30 | ₩56,457 | ₩56,524 | ₩56,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,397 |
| -0.11% |
| 4.1만 |
| 2026.09.29 | ₩56,444 | ₩56,444 | ₩56,330 | ₩56,377 | -0.12% | 1.8만 |
|---|
| 2026.09.28 | ₩56,323 | ₩56,510 | ₩56,323 | ₩56,404 | +0.14% | 2.3만 |
|---|
| 2026.09.25 | ₩56,444 | ₩56,590 | ₩56,433 | ₩56,564 | +0.21% | 1.5만 |
|---|
| 2026.09.24 | ₩56,350 | ₩56,470 | ₩56,310 | ₩56,430 | +0.14% | 3.7만 |
|---|
| 2026.09.23 | ₩56,510 | ₩56,517 | ₩56,350 | ₩56,417 | -0.17% | 1.7만 |
|---|
| 2026.09.22 | ₩56,564 | ₩56,657 | ₩56,550 | ₩56,577 | +0.02% | 1.1만 |
|---|
| 2026.09.21 | ₩56,323 | ₩56,624 | ₩56,323 | ₩56,594 | +0.48% | 7.2천 |
|---|
| 2026.09.18 | ₩56,177 | ₩56,243 | ₩56,123 | ₩56,230 | +0.10% | 8.1천 |
|---|
| 2026.09.17 | ₩56,163 | ₩56,217 | ₩56,150 | ₩56,203 | +0.07% | 2.1만 |
|---|
| 2026.09.16 | ₩56,123 | ₩56,137 | ₩55,750 | ₩55,928 | -0.35% | 5.6천 |
|---|
| 2026.09.15 | ₩56,110 | ₩56,110 | ₩55,990 | ₩56,003 | -0.19% | 1.8만 |
|---|
| 2026.09.14 | ₩56,137 | ₩56,217 | ₩56,030 | ₩56,150 | +0.02% | 7.2천 |
|---|
| 2026.09.11 | ₩56,243 | ₩56,303 | ₩56,230 | ₩56,230 | -0.02% | 1.2만 |
|---|
| 2026.09.10 | ₩55,976 | ₩56,057 | ₩55,936 | ₩55,970 | -0.01% | 1만 |
|---|
| 2026.09.09 | ₩56,177 | ₩56,243 | ₩56,097 | ₩56,150 | -0.05% | 1.5만 |
|---|
| 2026.09.08 | ₩56,350 | ₩56,350 | ₩56,223 | ₩56,257 | -0.17% | 2.3만 |
|---|
| 2026.09.04 | ₩56,510 | ₩56,510 | ₩56,377 | ₩56,397 | -0.20% | 1.7만 |
|---|
| 2026.09.03 | ₩56,177 | ₩56,510 | ₩56,177 | ₩56,457 | +0.50% | 1.6만 |
|---|
| 2026.09.02 | ₩55,963 | ₩56,250 | ₩55,963 | ₩56,230 | +0.48% | 9.4만 |
|---|
| 2026.09.01 | ₩56,070 | ₩56,198 | ₩56,030 | ₩56,043 | -0.05% | 1.4만 |
|---|
| 2026.08.31 | ₩56,203 | ₩56,270 | ₩56,163 | ₩56,243 | +0.07% | 1.2만 |
|---|
| 2026.08.28 | ₩56,310 | ₩56,404 | ₩56,243 | ₩56,310 | 0.00% | 1.4만 |
|---|
| 2026.08.27 | ₩56,297 | ₩56,337 | ₩56,217 | ₩56,310 | +0.02% | 1.3만 |
|---|
| 2026.08.26 | ₩56,150 | ₩56,183 | ₩56,097 | ₩56,154 | +0.01% | 1.5만 |
|---|
| 2026.08.25 | ₩56,150 | ₩56,177 | ₩56,071 | ₩56,123 | -0.05% | 8.3천 |
|---|
| 2026.08.24 | ₩56,110 | ₩56,110 | ₩56,017 | ₩56,043 | -0.12% | 1만 |
|---|
| 2026.08.21 | ₩56,070 | ₩56,163 | ₩56,070 | ₩56,097 | +0.05% | 7.1천 |
|---|
| 2026.08.20 | ₩56,085 | ₩56,110 | ₩55,976 | ₩55,990 | -0.17% | 1.9만 |
|---|
| 2026.08.19 | ₩56,163 | ₩56,283 | ₩56,163 | ₩56,186 | +0.04% | 2만 |
|---|
| 2026.08.18 | ₩56,137 | ₩56,177 | ₩56,070 | ₩56,070 | -0.12% | 3.1만 |
|---|
| 2026.08.17 | ₩56,317 | ₩56,377 | ₩56,217 | ₩56,257 | -0.11% | 1.3만 |
|---|
| 2026.08.14 | ₩56,350 | ₩56,364 | ₩56,323 | ₩56,326 | -0.04% | 2.5천 |
|---|
| 2026.08.13 | ₩56,337 | ₩56,364 | ₩56,270 | ₩56,297 | -0.07% | 1.9만 |
|---|
| 2026.08.12 | ₩56,177 | ₩56,257 | ₩56,163 | ₩56,203 | +0.05% | 2.1만 |
|---|
| 2026.08.11 | ₩56,217 | ₩56,257 | ₩56,083 | ₩56,123 | -0.17% | 1.7만 |
|---|
| 2026.08.10 | ₩56,217 | ₩56,283 | ₩56,137 | ₩56,163 | -0.09% | 4.8천 |
|---|
| 2026.08.07 | ₩56,190 | ₩56,217 | ₩56,137 | ₩56,163 | -0.05% | 8.3천 |
|---|
| 2026.08.06 | ₩56,163 | ₩56,163 | ₩56,030 | ₩56,030 | -0.24% | 2만 |
|---|
| 2026.08.05 | ₩56,150 | ₩56,150 | ₩56,043 | ₩56,043 | -0.19% | 1.4만 |
|---|
| 2026.08.04 | ₩55,923 | ₩56,150 | ₩55,923 | ₩56,083 | +0.29% | 1.2만 |
|---|
| 2026.08.03 | ₩55,636 | ₩55,803 | ₩55,636 | ₩55,736 | +0.18% | 3.2만 |
|---|
| 2026.07.31 | ₩55,128 | ₩55,483 | ₩55,128 | ₩55,403 | +0.50% | 1.8만 |
|---|
| 2026.07.30 | ₩54,975 | ₩55,276 | ₩54,975 | ₩55,256 | +0.51% | 4.5만 |
|---|
| 2026.07.29 | ₩55,042 | ₩55,256 | ₩54,809 | ₩54,809 | -0.42% | 3만 |
|---|
| 2026.07.28 | ₩55,042 | ₩55,256 | ₩55,002 | ₩55,162 | +0.22% | 20.5만 |
|---|
| 2026.07.27 | ₩55,329 | ₩55,329 | ₩55,029 | ₩55,102 | -0.41% | 8.8천 |
|---|
| 2026.07.24 | ₩55,069 | ₩55,208 | ₩55,016 | ₩55,082 | +0.02% | 4.2만 |
|---|
| 2026.07.23 | ₩55,096 | ₩55,096 | ₩54,975 | ₩55,042 | -0.10% | 6.3천 |
|---|
| 2026.07.22 | ₩55,403 | ₩55,429 | ₩55,329 | ₩55,376 | -0.05% | 1.5만 |
|---|
| 2026.07.21 | ₩55,309 | ₩55,403 | ₩55,272 | ₩55,336 | +0.05% | 1.8만 |
|---|
| 2026.07.20 | ₩55,256 | ₩55,309 | ₩55,144 | ₩55,144 | -0.20% | 6천 |
|---|
| 2026.07.17 | ₩55,029 | ₩55,309 | ₩55,029 | ₩55,188 | +0.29% | 3.3만 |
|---|
| 2026.07.16 | ₩55,443 | ₩55,536 | ₩55,322 | ₩55,429 | -0.02% | 2.6만 |
|---|
| 2026.07.15 | ₩55,496 | ₩55,616 | ₩55,377 | ₩55,549 | +0.10% | 2.3만 |
|---|
| 2026.07.14 | ₩55,376 | ₩55,496 | ₩55,349 | ₩55,456 | +0.14% | 2.7만 |
|---|
| 2026.07.13 | ₩55,403 | ₩55,469 | ₩55,229 | ₩55,256 | -0.26% | 2.2만 |
|---|
| 2026.07.10 | ₩55,389 | ₩55,549 | ₩55,349 | ₩55,536 | +0.27% | 1만 |
|---|
| 2026.07.09 | ₩55,176 | ₩55,416 | ₩55,176 | ₩55,336 | +0.29% | 1.7만 |
|---|
| 2026.07.08 | ₩55,096 | ₩55,206 | ₩54,949 | ₩55,176 | +0.15% | 3.3만 |
|---|
| 2026.07.07 | ₩55,296 | ₩55,349 | ₩55,162 | ₩55,202 | -0.17% | 1.4만 |
|---|
| 2026.07.06 | ₩55,242 | ₩55,429 | ₩55,242 | ₩55,389 | +0.27% | 20.3만 |
|---|
| 2026.07.02 | ₩55,296 | ₩55,296 | ₩55,001 | ₩55,136 | -0.29% | 2.6만 |
|---|
| 2026.07.01 | ₩55,136 | ₩55,256 | ₩55,122 | ₩55,122 | -0.02% | 16.2만 |
|---|
| 2026.06.30 | ₩54,975 | ₩55,229 | ₩54,975 | ₩55,122 | +0.27% | 5.4만 |
|---|
| 2026.06.29 | ₩54,910 | ₩55,009 | ₩54,709 | ₩54,949 | +0.07% | 1.9만 |
|---|
| 2026.06.26 | ₩54,575 | ₩54,829 | ₩54,562 | ₩54,575 | 0.00% | 2.4만 |
|---|
| 2026.06.25 | ₩54,749 | ₩54,855 | ₩54,655 | ₩54,682 | -0.12% | 4.6만 |
|---|
| 2026.06.24 | ₩54,815 | ₩54,909 | ₩54,615 | ₩54,709 | -0.19% | 2.6만 |
|---|
| 2026.06.23 | ₩54,815 | ₩54,895 | ₩54,695 | ₩54,722 | -0.17% | 3만 |
|---|
| 2026.06.22 | ₩55,176 | ₩55,189 | ₩54,975 | ₩55,016 | -0.29% | 2.2만 |
|---|
| 2026.06.18 | ₩55,109 | ₩55,149 | ₩55,029 | ₩55,134 | +0.05% | 1.6만 |
|---|
| 2026.06.17 | ₩55,169 | ₩55,236 | ₩54,762 | ₩54,835 | -0.60% | 2.4만 |
|---|
| 2026.06.16 | ₩55,349 | ₩55,373 | ₩55,162 | ₩55,236 | -0.20% | 1.3만 |
|---|
| 2026.06.15 | ₩55,282 | ₩55,349 | ₩55,216 | ₩55,256 | -0.05% | 2.5만 |
|---|
| 2026.06.12 | ₩54,642 | ₩55,016 | ₩54,642 | ₩54,869 | +0.42% | 7만 |
|---|
| 2026.06.11 | ₩54,308 | ₩54,789 | ₩54,268 | ₩54,682 | +0.69% | 8.1만 |
|---|
| 2026.06.10 | ₩54,682 | ₩54,735 | ₩54,255 | ₩54,308 | -0.68% | 2.7만 |
|---|
| 2026.06.09 | ₩55,069 | ₩55,069 | ₩54,221 | ₩54,709 | -0.65% | 4.8만 |
|---|
| 2026.06.08 | ₩54,882 | ₩54,955 | ₩54,722 | ₩54,802 | -0.15% | 6.2만 |
|---|
| 2026.06.05 | ₩55,082 | ₩55,082 | ₩54,588 | ₩54,642 | -0.80% | 5만 |
|---|
| 2026.06.04 | ₩55,056 | ₩55,389 | ₩55,056 | ₩55,296 | +0.44% | 2.5만 |
|---|
| 2026.06.03 | ₩55,189 | ₩55,296 | ₩55,149 | ₩55,202 | +0.02% | 3.1만 |
|---|
| 2026.06.02 | ₩55,296 | ₩55,403 | ₩55,282 | ₩55,329 | +0.06% | 66.4만 |
|---|
| 2026.06.01 | ₩55,162 | ₩55,349 | ₩55,162 | ₩55,282 | +0.22% | 16.9만 |
|---|
| 2026.05.29 | ₩55,216 | ₩55,322 | ₩55,216 | ₩55,260 | +0.08% | 150.5만 |
|---|
| 2026.05.28 | ₩55,149 | ₩55,256 | ₩55,069 | ₩55,256 | +0.19% | 2.7만 |
|---|
| 2026.05.27 | ₩55,256 | ₩55,256 | ₩55,002 | ₩55,089 | -0.30% | 26.4만 |
|---|
| 2026.05.26 | ₩54,975 | ₩55,122 | ₩54,975 | ₩55,042 | +0.12% | 7만 |
|---|
| 2026.05.22 | ₩54,869 | ₩55,029 | ₩54,869 | ₩54,955 | +0.16% | 30.5만 |
|---|
| 2026.05.21 | ₩54,648 | ₩54,922 | ₩54,632 | ₩54,909 | +0.48% | 6.2만 |
|---|
| 2026.05.20 | ₩54,668 | ₩54,829 | ₩54,535 | ₩54,815 | +0.27% | 31.9만 |
|---|
| 2026.05.19 | ₩54,522 | ₩54,668 | ₩54,321 | ₩54,508 | -0.02% | 88.7만 |
|---|
| 2026.05.18 | ₩54,735 | ₩54,735 | ₩54,522 | ₩54,675 | -0.11% | 161.1만 |
|---|
| 2026.05.15 | ₩54,722 | ₩54,802 | ₩54,588 | ₩54,682 | -0.07% | 25.2만 |
|---|
| 2026.05.14 | ₩54,829 | ₩54,949 | ₩54,762 | ₩54,922 | +0.17% | 13.1만 |
|---|
| 2026.05.13 | ₩54,709 | ₩54,799 | ₩54,548 | ₩54,749 | +0.07% | 12만 |
|---|
| 2026.05.12 | ₩54,542 | ₩54,668 | ₩54,375 | ₩54,648 | +0.20% | 13.6만 |
|---|
| 2026.05.11 | ₩54,682 | ₩54,735 | ₩54,655 | ₩54,668 | -0.02% | 19.2만 |
|---|
| 2026.05.08 | ₩54,628 | ₩54,695 | ₩54,495 | ₩54,682 | +0.10% | 90.9만 |
|---|
| 2026.05.07 | ₩54,789 | ₩54,789 | ₩54,415 | ₩54,482 | -0.56% | 28.4만 |
|---|
| 2026.05.06 | ₩54,415 | ₩54,575 | ₩54,362 | ₩54,575 | +0.29% | 21만 |
|---|
| 2026.05.05 | ₩54,188 | ₩54,268 | ₩54,095 | ₩54,215 | +0.05% | 23.1만 |
|---|
| 2026.05.04 | ₩54,161 | ₩54,201 | ₩53,908 | ₩54,015 | -0.27% | 33.6만 |
|---|
| 2026.05.01 | ₩54,215 | ₩54,335 | ₩54,121 | ₩54,161 | -0.10% | 225.5만 |
|---|
| 2026.04.30 | ₩54,095 | ₩54,201 | ₩54,008 | ₩54,108 | +0.02% | 247.9만 |
|---|
| 2026.04.29 | ₩54,088 | ₩54,108 | ₩54,068 | ₩54,095 | +0.01% | 10.1만 |
|---|
| 2026.04.28 | ₩54,055 | ₩54,081 | ₩53,988 | ₩54,068 | +0.02% | 5만 |
|---|
| 2026.04.27 | ₩54,055 | ₩54,108 | ₩54,001 | ₩54,057 | +0.00% | 6.3만 |
|---|
| 2026.04.24 | ₩54,108 | ₩54,108 | ₩53,988 | ₩54,048 | -0.11% | 2.1만 |
|---|
| 2026.04.23 | ₩54,028 | ₩54,081 | ₩53,974 | ₩53,974 | -0.10% | 1.2만 |
|---|
| 2026.04.22 | ₩53,990 | ₩54,068 | ₩53,990 | ₩54,028 | +0.07% | 2.5만 |
|---|
| 2026.04.21 | ₩54,055 | ₩54,055 | ₩53,961 | ₩53,961 | -0.17% | 1.2만 |
|---|
| 2026.04.20 | ₩54,028 | ₩54,055 | ₩53,961 | ₩53,974 | -0.10% | 1.8만 |
|---|
| 2026.04.17 | ₩53,948 | ₩54,055 | ₩53,934 | ₩53,948 | 0.00% | 2.3만 |
|---|
| 2026.04.16 | ₩54,001 | ₩54,001 | ₩53,908 | ₩53,934 | -0.12% | 6.5만 |
|---|
| 2026.04.15 | ₩53,948 | ₩54,001 | ₩53,908 | ₩53,921 | -0.05% | 1.8만 |
|---|
| 2026.04.14 | ₩53,881 | ₩54,028 | ₩53,881 | ₩53,921 | +0.07% | 3.2만 |
|---|
| 2026.04.13 | ₩53,828 | ₩53,948 | ₩53,828 | ₩53,914 | +0.16% | 3.5만 |
|---|
| 2026.04.10 | ₩53,841 | ₩53,854 | ₩53,801 | ₩53,854 | +0.02% | 1.2만 |
|---|
| 2026.04.09 | ₩53,722 | ₩53,841 | ₩53,721 | ₩53,841 | +0.22% | 3.4만 |
|---|
| 2026.04.08 | ₩53,768 | ₩53,774 | ₩53,674 | ₩53,768 | 0.00% | 1.6만 |
|---|
| 2026.04.07 | ₩53,294 | ₩53,457 | ₩53,294 | ₩53,457 | +0.31% | 1.7만 |
|---|
| 2026.04.06 | ₩53,454 | ₩53,547 | ₩53,427 | ₩53,547 | +0.17% | 1.4만 |
|---|
| 2026.04.02 | ₩53,307 | ₩53,347 | ₩53,280 | ₩53,347 | +0.08% | 4.1천 |
|---|
| 2026.04.01 | ₩53,294 | ₩53,401 | ₩53,254 | ₩53,294 | 0.00% | 4.1만 |
|---|
| 2026.03.31 | ₩52,827 | ₩53,307 | ₩52,827 | ₩53,307 | +0.91% | 9.1천 |
|---|
| 2026.03.30 | ₩52,773 | ₩52,773 | ₩52,533 | ₩52,533 | -0.46% | 6.3천 |
|---|
| 2026.03.27 | ₩52,720 | ₩52,787 | ₩52,506 | ₩52,533 | -0.35% | 3.4만 |
|---|
| 2026.03.26 | ₩53,094 | ₩53,107 | ₩52,867 | ₩52,867 | -0.43% | 2.6천 |
|---|
| 2026.03.25 | ₩53,294 | ₩53,294 | ₩53,180 | ₩53,222 | -0.14% | 4.2천 |
|---|
| 2026.03.24 | ₩52,973 | ₩53,214 | ₩52,973 | ₩53,054 | +0.15% | 4.2천 |
|---|
| 2026.03.23 | ₩53,187 | ₩53,280 | ₩53,094 | ₩53,200 | +0.03% | 2만 |
|---|
| 2026.03.20 | ₩53,054 | ₩53,080 | ₩52,909 | ₩52,909 | -0.27% | 2.7천 |
|---|
| 2026.03.19 | ₩52,880 | ₩53,160 | ₩52,880 | ₩53,160 | +0.53% | 10.7만 |
|---|
| 2026.03.18 | ₩53,300 | ₩53,307 | ₩53,120 | ₩53,120 | -0.34% | 7.5천 |
|---|
| 2026.03.17 | ₩53,320 | ₩53,370 | ₩53,294 | ₩53,294 | -0.05% | 5.8천 |
|---|
| 2026.03.16 | ₩53,174 | ₩53,307 | ₩53,160 | ₩53,307 | +0.25% | 3.7만 |
|---|
| 2026.03.13 | ₩53,027 | ₩53,060 | ₩52,987 | ₩53,034 | +0.01% | 5.9천 |
|---|
| 2026.03.12 | ₩53,094 | ₩53,187 | ₩53,054 | ₩53,147 | +0.10% | 1.8만 |
|---|
| 2026.03.11 | ₩53,247 | ₩53,294 | ₩53,200 | ₩53,267 | +0.04% | 8.9만 |
|---|
| 2026.03.10 | ₩53,187 | ₩53,334 | ₩53,174 | ₩53,180 | -0.01% | 2.6만 |
|---|
| 2026.03.09 | ₩52,896 | ₩53,227 | ₩52,853 | ₩53,214 | +0.60% | 2.2만 |
|---|
| 2026.03.06 | ₩53,040 | ₩53,134 | ₩52,973 | ₩53,040 | 0.00% | 4.2천 |
|---|
| 2026.03.05 | ₩53,294 | ₩53,316 | ₩53,160 | ₩53,240 | -0.10% | 6.3천 |
|---|
| 2026.03.04 | ₩53,240 | ₩53,414 | ₩53,214 | ₩53,334 | +0.18% | 9.3천 |
|---|
| 2026.03.03 | ₩53,067 | ₩53,267 | ₩53,027 | ₩53,200 | +0.25% | 8천 |
|---|
| 2026.03.02 | ₩53,147 | ₩53,374 | ₩53,147 | ₩53,334 | +0.35% | 1.4만 |
|---|
| 2026.02.27 | ₩53,254 | ₩53,334 | ₩53,254 | ₩53,294 | +0.08% | 3.6만 |
|---|
| 2026.02.26 | ₩53,387 | ₩53,387 | ₩53,296 | ₩53,361 | -0.05% | 2.4만 |
|---|
| 2026.02.25 | ₩53,381 | ₩53,394 | ₩53,347 | ₩53,374 | -0.01% | 6.7천 |
|---|
| 2026.02.24 | ₩53,214 | ₩53,347 | ₩53,214 | ₩53,347 | +0.25% | 2.4만 |
|---|
| 2026.02.23 | ₩53,334 | ₩53,334 | ₩53,147 | ₩53,254 | -0.15% | 1.2만 |
|---|
| 2026.02.20 | ₩53,160 | ₩53,307 | ₩53,160 | ₩53,271 | +0.21% | 5.8천 |
|---|
| 2026.02.19 | ₩53,214 | ₩53,214 | ₩53,158 | ₩53,180 | -0.06% | 5천 |
|---|
| 2026.02.18 | ₩53,147 | ₩53,307 | ₩53,147 | ₩53,214 | +0.13% | 1.5만 |
|---|
| 2026.02.17 | ₩53,094 | ₩53,240 | ₩53,013 | ₩53,160 | +0.13% | 2.4만 |
|---|
| 2026.02.13 | ₩53,094 | ₩53,224 | ₩53,067 | ₩53,107 | +0.03% | 1.4만 |
|---|
| 2026.02.12 | ₩53,254 | ₩53,300 | ₩53,067 | ₩53,080 | -0.33% | 3.5만 |
|---|
| 2026.02.11 | ₩53,267 | ₩53,334 | ₩53,200 | ₩53,240 | -0.05% | 1.4만 |
|---|
| 2026.02.10 | ₩53,280 | ₩53,300 | ₩53,227 | ₩53,227 | -0.10% | 1.4만 |
|---|
| 2026.02.09 | ₩53,040 | ₩53,267 | ₩53,040 | ₩53,240 | +0.38% | 2.2만 |
|---|
| 2026.02.06 | ₩53,080 | ₩53,187 | ₩53,080 | ₩53,174 | +0.18% | 1.2만 |
|---|
| 2026.02.05 | ₩53,040 | ₩53,040 | ₩52,907 | ₩53,040 | 0.00% | 4.3만 |
|---|
| 2026.02.04 | ₩53,120 | ₩53,147 | ₩53,040 | ₩53,098 | -0.04% | 2.8만 |
|---|
| 2026.02.03 | ₩53,187 | ₩53,187 | ₩53,040 | ₩53,107 | -0.15% | 3.4만 |
|---|
| 2026.02.02 | ₩53,067 | ₩53,227 | ₩53,067 | ₩53,207 | +0.26% | 6천 |
|---|
| 2026.01.30 | ₩53,174 | ₩53,174 | ₩53,080 | ₩53,134 | -0.08% | 1.4만 |
|---|
| 2026.01.29 | ₩53,080 | ₩53,147 | ₩53,013 | ₩53,134 | +0.10% | 3.2만 |
|---|
| 2026.01.28 | ₩53,160 | ₩53,194 | ₩53,067 | ₩53,134 | -0.05% | 1.9만 |
|---|
| 2026.01.27 | ₩53,080 | ₩53,200 | ₩53,080 | ₩53,160 | +0.15% | 3.6만 |
|---|
| 2026.01.26 | ₩53,080 | ₩53,167 | ₩53,080 | ₩53,160 | +0.15% | 3.6만 |
|---|
| 2026.01.23 | ₩53,067 | ₩53,120 | ₩53,054 | ₩53,067 | 0.00% | 1.1만 |
|---|
| 2026.01.22 | ₩53,080 | ₩53,107 | ₩53,054 | ₩53,067 | -0.03% | 1.9만 |
|---|
| 2026.01.21 | ₩52,867 | ₩53,038 | ₩52,867 | ₩53,013 | +0.28% | 2.4만 |
|---|
| 2026.01.20 | ₩52,867 | ₩52,940 | ₩52,827 | ₩52,827 | -0.08% | 2.7만 |
|---|
| 2026.01.16 | ₩53,120 | ₩53,120 | ₩53,027 | ₩53,040 | -0.15% | 5.3천 |
|---|
| 2026.01.15 | ₩53,040 | ₩53,100 | ₩53,000 | ₩53,027 | -0.03% | 1.4만 |
|---|
| 2026.01.14 | ₩52,960 | ₩53,013 | ₩52,920 | ₩52,997 | +0.07% | 2.5만 |
|---|
| 2026.01.13 | ₩53,054 | ₩53,107 | ₩53,000 | ₩53,047 | -0.01% | 4.1만 |
|---|
| 2026.01.12 | ₩52,947 | ₩53,067 | ₩52,947 | ₩53,054 | +0.20% | 7.4천 |
|---|
| 2026.01.09 | ₩53,000 | ₩53,080 | ₩53,000 | ₩53,054 | +0.10% | 2.6만 |
|---|
| 2026.01.08 | ₩52,987 | ₩53,004 | ₩52,920 | ₩52,973 | -0.03% | 3.1만 |
|---|
| 2026.01.07 | ₩53,013 | ₩53,013 | ₩52,947 | ₩52,953 | -0.11% | 1.3만 |
|---|
| 2026.01.06 | ₩52,920 | ₩52,997 | ₩52,920 | ₩52,973 | +0.10% | 1.8만 |
|---|
| 2026.01.05 | ₩52,907 | ₩53,000 | ₩52,907 | ₩52,920 | +0.03% | 2만 |
|---|
| 2026.01.02 | ₩52,907 | ₩52,913 | ₩52,833 | ₩52,873 | -0.06% | 2.2만 |
|---|
| 2025.12.31 | ₩52,867 | ₩52,880 | ₩52,840 | ₩52,840 | -0.05% | 1.3만 |
|---|
| 2025.12.30 | ₩52,867 | ₩52,941 | ₩52,855 | ₩52,880 | +0.03% | 7.1천 |
|---|
| 2025.12.29 | ₩52,880 | ₩52,920 | ₩52,840 | ₩52,905 | +0.05% | 1.3만 |
|---|
| 2025.12.26 | ₩52,915 | ₩52,915 | ₩52,840 | ₩52,867 | -0.09% | 5.7천 |
|---|
| 2025.12.24 | ₩52,873 | ₩52,907 | ₩52,816 | ₩52,860 | -0.03% | 3.8천 |
|---|
| 2025.12.23 | ₩52,840 | ₩52,847 | ₩52,800 | ₩52,813 | -0.05% | 6.2천 |
|---|
| 2025.12.22 | ₩52,760 | ₩52,840 | ₩52,760 | ₩52,787 | +0.05% | 2.1만 |
|---|
| 2025.12.19 | ₩52,560 | ₩52,720 | ₩52,560 | ₩52,693 | +0.25% | 1.2만 |
|---|
| 2025.12.18 | ₩52,600 | ₩52,640 | ₩52,560 | ₩52,600 | 0.00% | 1.3만 |
|---|
| 2025.12.17 | ₩52,494 | ₩52,533 | ₩52,453 | ₩52,493 | -0.00% | 7.4천 |
|---|
| 2025.12.16 | ₩52,546 | ₩52,586 | ₩52,480 | ₩52,560 | +0.03% | 3.1만 |
|---|
| 2025.12.15 | ₩52,600 | ₩52,600 | ₩52,533 | ₩52,546 | -0.10% | 2.4만 |
|---|
| 2025.12.12 | ₩52,592 | ₩52,592 | ₩52,493 | ₩52,546 | -0.09% | 1.2만 |
|---|
| 2025.12.11 | ₩52,533 | ₩52,613 | ₩52,533 | ₩52,613 | +0.15% | 6.3천 |
|---|
| 2025.12.10 | ₩52,493 | ₩52,580 | ₩52,480 | ₩52,573 | +0.15% | 1.5만 |
|---|
| 2025.12.09 | ₩52,480 | ₩52,560 | ₩52,480 | ₩52,506 | +0.05% | 2.1만 |
|---|
| 2025.12.08 | ₩52,520 | ₩52,560 | ₩52,466 | ₩52,494 | -0.05% | 4.8천 |
|---|
| 2025.12.05 | ₩52,506 | ₩52,568 | ₩52,506 | ₩52,534 | +0.05% | 1만 |
|---|
| 2025.12.04 | ₩52,426 | ₩52,478 | ₩52,426 | ₩52,460 | +0.06% | 4.8천 |
|---|
| 2025.12.03 | ₩52,425 | ₩52,457 | ₩52,386 | ₩52,444 | +0.04% | 5.8천 |
|---|
| 2025.12.02 | ₩52,386 | ₩52,400 | ₩52,359 | ₩52,400 | +0.03% | 3.9천 |
|---|
| 2025.12.01 | ₩52,279 | ₩52,440 | ₩52,279 | ₩52,359 | +0.15% | 1.3만 |
|---|
| 2025.11.28 | ₩52,333 | ₩52,421 | ₩52,333 | ₩52,386 | +0.10% | 2.8천 |
|---|
| 2025.11.26 | ₩52,306 | ₩52,346 | ₩52,239 | ₩52,306 | 0.00% | 2.2만 |
|---|
| 2025.11.25 | ₩52,133 | ₩52,239 | ₩52,053 | ₩52,233 | +0.19% | 6.9천 |
|---|
| 2025.11.24 | ₩51,932 | ₩52,099 | ₩51,932 | ₩52,079 | +0.28% | 3.6천 |
|---|
| 2025.11.21 | ₩51,692 | ₩51,946 | ₩51,672 | ₩51,860 | +0.33% | 7.5만 |
|---|
| 2025.11.20 | ₩52,106 | ₩52,126 | ₩51,652 | ₩51,659 | -0.86% | 2.9만 |
|---|
| 2025.11.19 | ₩51,832 | ₩51,932 | ₩51,812 | ₩51,862 | +0.06% | 2.6천 |
|---|
| 2025.11.18 | ₩51,839 | ₩51,908 | ₩51,759 | ₩51,812 | -0.05% | 4.6천 |
|---|
| 2025.11.17 | ₩52,039 | ₩52,119 | ₩51,852 | ₩51,919 | -0.23% | 4.7천 |
|---|
| 2025.11.14 | ₩51,906 | ₩52,106 | ₩51,906 | ₩52,047 | +0.27% | 2.5천 |
|---|
| 2025.11.13 | ₩52,079 | ₩52,179 | ₩51,946 | ₩52,012 | -0.13% | 1만 |
|---|
| 2025.11.12 | ₩52,186 | ₩52,306 | ₩52,173 | ₩52,199 | +0.03% | 2.8천 |
|---|
| 2025.11.11 | ₩52,066 | ₩52,213 | ₩52,066 | ₩52,199 | +0.26% | 1.4만 |
|---|
| 2025.11.10 | ₩51,986 | ₩52,206 | ₩51,986 | ₩52,206 | +0.42% | 2만 |
|---|
| 2025.11.07 | ₩51,988 | ₩51,999 | ₩51,839 | ₩51,999 | +0.02% | 11.2만 |
|---|
| 2025.11.06 | ₩52,119 | ₩52,119 | ₩51,907 | ₩51,932 | -0.36% | 3만 |
|---|
| 2025.11.05 | ₩51,999 | ₩52,146 | ₩51,999 | ₩52,121 | +0.23% | 1.3만 |
|---|
| 2025.11.04 | ₩52,012 | ₩52,066 | ₩51,986 | ₩52,012 | 0.00% | 4.8만 |
|---|
| 2025.11.03 | ₩52,159 | ₩52,190 | ₩51,826 | ₩51,826 | -0.64% | 5만 |
|---|
| 2025.10.31 | ₩52,186 | ₩52,193 | ₩52,079 | ₩52,093 | -0.18% | 2.2만 |
|---|
| 2025.10.30 | ₩52,119 | ₩52,199 | ₩52,093 | ₩52,119 | 0.00% | 1.9만 |
|---|
| 2025.10.29 | ₩52,226 | ₩52,226 | ₩52,119 | ₩52,197 | -0.06% | 1.9만 |
|---|
| 2025.10.28 | ₩52,239 | ₩52,266 | ₩52,186 | ₩52,258 | +0.04% | 3.7만 |
|---|
| 2025.10.27 | ₩52,199 | ₩52,259 | ₩52,173 | ₩52,233 | +0.06% | 4만 |
|---|
| 2025.10.24 | ₩52,119 | ₩52,239 | ₩52,106 | ₩52,170 | +0.10% | 1.6만 |
|---|
| 2025.10.23 | ₩51,974 | ₩52,066 | ₩51,974 | ₩52,046 | +0.14% | 1.1만 |
|---|
| 2025.10.22 | ₩51,999 | ₩52,022 | ₩51,866 | ₩51,994 | -0.01% | 8.4천 |
|---|
| 2025.10.21 | ₩51,986 | ₩52,093 | ₩51,972 | ₩52,042 | +0.11% | 7.7천 |
|---|
| 2025.10.20 | ₩51,919 | ₩52,002 | ₩51,919 | ₩51,992 | +0.14% | 6.7천 |
|---|
| 2025.10.17 | ₩51,679 | ₩51,851 | ₩51,665 | ₩51,851 | +0.33% | 6.8천 |
|---|
| 2025.10.16 | ₩51,826 | ₩51,866 | ₩51,612 | ₩51,679 | -0.28% | 8.6천 |
|---|
| 2025.10.15 | ₩51,866 | ₩51,919 | ₩51,692 | ₩51,919 | +0.10% | 3.5만 |
|---|
| 2025.10.14 | ₩51,585 | ₩51,931 | ₩51,585 | ₩51,806 | +0.43% | 1만 |
|---|
| 2025.10.13 | ₩51,652 | ₩51,826 | ₩51,652 | ₩51,822 | +0.33% | 1만 |
|---|
| 2025.10.10 | ₩51,959 | ₩51,999 | ₩51,603 | ₩51,603 | -0.69% | 1.4만 |
|---|