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 | ₩57,047 | ₩57,060 | ₩56,927 | ₩57,020 | -0.05% | 2.4만 |
| 2026.10.08 | ₩56,873 | ₩56,953 | ₩56,779 | ₩56,873 | 0.00% | 1.3만 |
| 2026.10.07 | ₩56,899 | ₩57,047 | ₩56,846 | ₩56,940 | +0.07% | 1.1만 |
| 2026.10.06 | ₩57,006 | ₩57,052 | ₩56,973 | ₩56,993 | -0.02% | 1.6만 |
| 2026.10.05 | ₩56,739 | ₩56,873 | ₩56,739 | ₩56,839 | +0.18% | 1.3만 |
| 2026.10.02 | ₩56,725 | ₩56,792 | ₩56,618 | ₩56,672 | -0.09% | 2.8만 |
| 2026.10.01 | ₩56,491 | ₩56,545 | ₩56,351 | ₩56,485 | -0.01% | 2.7만 |
| 2026.09.30 | ₩56,578 | ₩56,645 | ₩56,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,518 |
| -0.11% |
| 4.1만 |
| 2026.09.29 | ₩56,565 | ₩56,565 | ₩56,451 | ₩56,498 | -0.12% | 1.8만 |
|---|
| 2026.09.28 | ₩56,445 | ₩56,632 | ₩56,445 | ₩56,525 | +0.14% | 2.3만 |
|---|
| 2026.09.25 | ₩56,565 | ₩56,712 | ₩56,554 | ₩56,685 | +0.21% | 1.5만 |
|---|
| 2026.09.24 | ₩56,471 | ₩56,592 | ₩56,431 | ₩56,552 | +0.14% | 3.7만 |
|---|
| 2026.09.23 | ₩56,632 | ₩56,639 | ₩56,471 | ₩56,538 | -0.17% | 1.7만 |
|---|
| 2026.09.22 | ₩56,685 | ₩56,779 | ₩56,672 | ₩56,699 | +0.02% | 1.1만 |
|---|
| 2026.09.21 | ₩56,445 | ₩56,746 | ₩56,445 | ₩56,716 | +0.48% | 7.2천 |
|---|
| 2026.09.18 | ₩56,297 | ₩56,364 | ₩56,244 | ₩56,351 | +0.10% | 8.1천 |
|---|
| 2026.09.17 | ₩56,284 | ₩56,338 | ₩56,271 | ₩56,324 | +0.07% | 2.1만 |
|---|
| 2026.09.16 | ₩56,244 | ₩56,257 | ₩55,869 | ₩56,049 | -0.35% | 5.6천 |
|---|
| 2026.09.15 | ₩56,231 | ₩56,231 | ₩56,110 | ₩56,124 | -0.19% | 1.8만 |
|---|
| 2026.09.14 | ₩56,257 | ₩56,338 | ₩56,150 | ₩56,271 | +0.02% | 7.2천 |
|---|
| 2026.09.11 | ₩56,364 | ₩56,425 | ₩56,351 | ₩56,351 | -0.02% | 1.2만 |
|---|
| 2026.09.10 | ₩56,097 | ₩56,177 | ₩56,057 | ₩56,090 | -0.01% | 1만 |
|---|
| 2026.09.09 | ₩56,297 | ₩56,364 | ₩56,217 | ₩56,271 | -0.05% | 1.5만 |
|---|
| 2026.09.08 | ₩56,471 | ₩56,471 | ₩56,344 | ₩56,378 | -0.17% | 2.3만 |
|---|
| 2026.09.04 | ₩56,632 | ₩56,632 | ₩56,498 | ₩56,518 | -0.20% | 1.7만 |
|---|
| 2026.09.03 | ₩56,297 | ₩56,632 | ₩56,297 | ₩56,578 | +0.50% | 1.6만 |
|---|
| 2026.09.02 | ₩56,083 | ₩56,371 | ₩56,083 | ₩56,351 | +0.48% | 9.4만 |
|---|
| 2026.09.01 | ₩56,190 | ₩56,319 | ₩56,150 | ₩56,164 | -0.05% | 1.4만 |
|---|
| 2026.08.31 | ₩56,324 | ₩56,391 | ₩56,284 | ₩56,364 | +0.07% | 1.2만 |
|---|
| 2026.08.28 | ₩56,431 | ₩56,525 | ₩56,364 | ₩56,431 | 0.00% | 1.4만 |
|---|
| 2026.08.27 | ₩56,418 | ₩56,458 | ₩56,338 | ₩56,431 | +0.02% | 1.3만 |
|---|
| 2026.08.26 | ₩56,271 | ₩56,304 | ₩56,217 | ₩56,275 | +0.01% | 1.5만 |
|---|
| 2026.08.25 | ₩56,271 | ₩56,297 | ₩56,192 | ₩56,244 | -0.05% | 8.3천 |
|---|
| 2026.08.24 | ₩56,231 | ₩56,231 | ₩56,137 | ₩56,164 | -0.12% | 1만 |
|---|
| 2026.08.21 | ₩56,190 | ₩56,284 | ₩56,190 | ₩56,217 | +0.05% | 7.1천 |
|---|
| 2026.08.20 | ₩56,205 | ₩56,231 | ₩56,097 | ₩56,110 | -0.17% | 1.9만 |
|---|
| 2026.08.19 | ₩56,284 | ₩56,404 | ₩56,284 | ₩56,307 | +0.04% | 2만 |
|---|
| 2026.08.18 | ₩56,257 | ₩56,297 | ₩56,190 | ₩56,190 | -0.12% | 3.1만 |
|---|
| 2026.08.17 | ₩56,438 | ₩56,498 | ₩56,338 | ₩56,378 | -0.11% | 1.3만 |
|---|
| 2026.08.14 | ₩56,471 | ₩56,485 | ₩56,445 | ₩56,447 | -0.04% | 2.5천 |
|---|
| 2026.08.13 | ₩56,458 | ₩56,485 | ₩56,391 | ₩56,418 | -0.07% | 1.9만 |
|---|
| 2026.08.12 | ₩56,297 | ₩56,378 | ₩56,284 | ₩56,324 | +0.05% | 2.1만 |
|---|
| 2026.08.11 | ₩56,338 | ₩56,378 | ₩56,204 | ₩56,244 | -0.17% | 1.7만 |
|---|
| 2026.08.10 | ₩56,338 | ₩56,404 | ₩56,257 | ₩56,284 | -0.09% | 4.8천 |
|---|
| 2026.08.07 | ₩56,311 | ₩56,338 | ₩56,257 | ₩56,284 | -0.05% | 8.3천 |
|---|
| 2026.08.06 | ₩56,284 | ₩56,284 | ₩56,150 | ₩56,150 | -0.24% | 2만 |
|---|
| 2026.08.05 | ₩56,271 | ₩56,271 | ₩56,164 | ₩56,164 | -0.19% | 1.4만 |
|---|
| 2026.08.04 | ₩56,043 | ₩56,271 | ₩56,043 | ₩56,204 | +0.29% | 1.2만 |
|---|
| 2026.08.03 | ₩55,756 | ₩55,923 | ₩55,756 | ₩55,856 | +0.18% | 3.2만 |
|---|
| 2026.07.31 | ₩55,246 | ₩55,602 | ₩55,246 | ₩55,522 | +0.50% | 1.8만 |
|---|
| 2026.07.30 | ₩55,094 | ₩55,395 | ₩55,094 | ₩55,375 | +0.51% | 4.5만 |
|---|
| 2026.07.29 | ₩55,161 | ₩55,375 | ₩54,926 | ₩54,926 | -0.42% | 3만 |
|---|
| 2026.07.28 | ₩55,161 | ₩55,375 | ₩55,120 | ₩55,281 | +0.22% | 20.5만 |
|---|
| 2026.07.27 | ₩55,448 | ₩55,448 | ₩55,147 | ₩55,221 | -0.41% | 8.8천 |
|---|
| 2026.07.24 | ₩55,187 | ₩55,326 | ₩55,134 | ₩55,201 | +0.02% | 4.2만 |
|---|
| 2026.07.23 | ₩55,214 | ₩55,214 | ₩55,094 | ₩55,161 | -0.10% | 6.3천 |
|---|
| 2026.07.22 | ₩55,522 | ₩55,548 | ₩55,448 | ₩55,495 | -0.05% | 1.5만 |
|---|
| 2026.07.21 | ₩55,428 | ₩55,522 | ₩55,391 | ₩55,455 | +0.05% | 1.8만 |
|---|
| 2026.07.20 | ₩55,375 | ₩55,428 | ₩55,262 | ₩55,262 | -0.20% | 6천 |
|---|
| 2026.07.17 | ₩55,147 | ₩55,428 | ₩55,147 | ₩55,306 | +0.29% | 3.3만 |
|---|
| 2026.07.16 | ₩55,562 | ₩55,655 | ₩55,441 | ₩55,548 | -0.02% | 2.6만 |
|---|
| 2026.07.15 | ₩55,615 | ₩55,736 | ₩55,496 | ₩55,669 | +0.10% | 2.3만 |
|---|
| 2026.07.14 | ₩55,495 | ₩55,615 | ₩55,468 | ₩55,575 | +0.14% | 2.7만 |
|---|
| 2026.07.13 | ₩55,522 | ₩55,589 | ₩55,348 | ₩55,375 | -0.26% | 2.2만 |
|---|
| 2026.07.10 | ₩55,508 | ₩55,669 | ₩55,468 | ₩55,655 | +0.27% | 1만 |
|---|
| 2026.07.09 | ₩55,294 | ₩55,535 | ₩55,294 | ₩55,455 | +0.29% | 1.7만 |
|---|
| 2026.07.08 | ₩55,214 | ₩55,325 | ₩55,067 | ₩55,294 | +0.15% | 3.3만 |
|---|
| 2026.07.07 | ₩55,415 | ₩55,468 | ₩55,281 | ₩55,321 | -0.17% | 1.4만 |
|---|
| 2026.07.06 | ₩55,361 | ₩55,548 | ₩55,361 | ₩55,508 | +0.27% | 20.3만 |
|---|
| 2026.07.02 | ₩55,415 | ₩55,415 | ₩55,119 | ₩55,254 | -0.29% | 2.6만 |
|---|
| 2026.07.01 | ₩55,254 | ₩55,375 | ₩55,241 | ₩55,241 | -0.02% | 16.2만 |
|---|
| 2026.06.30 | ₩55,094 | ₩55,348 | ₩55,094 | ₩55,241 | +0.27% | 5.4만 |
|---|
| 2026.06.29 | ₩55,028 | ₩55,127 | ₩54,826 | ₩55,067 | +0.07% | 1.9만 |
|---|
| 2026.06.26 | ₩54,692 | ₩54,947 | ₩54,679 | ₩54,692 | 0.00% | 2.4만 |
|---|
| 2026.06.25 | ₩54,866 | ₩54,973 | ₩54,773 | ₩54,799 | -0.12% | 4.6만 |
|---|
| 2026.06.24 | ₩54,933 | ₩55,027 | ₩54,733 | ₩54,826 | -0.19% | 2.6만 |
|---|
| 2026.06.23 | ₩54,933 | ₩55,013 | ₩54,813 | ₩54,840 | -0.17% | 3만 |
|---|
| 2026.06.22 | ₩55,294 | ₩55,308 | ₩55,094 | ₩55,134 | -0.29% | 2.2만 |
|---|
| 2026.06.18 | ₩55,227 | ₩55,268 | ₩55,147 | ₩55,253 | +0.05% | 1.6만 |
|---|
| 2026.06.17 | ₩55,288 | ₩55,355 | ₩54,880 | ₩54,953 | -0.60% | 2.4만 |
|---|
| 2026.06.16 | ₩55,468 | ₩55,492 | ₩55,281 | ₩55,355 | -0.20% | 1.3만 |
|---|
| 2026.06.15 | ₩55,401 | ₩55,468 | ₩55,334 | ₩55,375 | -0.05% | 2.5만 |
|---|
| 2026.06.12 | ₩54,759 | ₩55,134 | ₩54,759 | ₩54,987 | +0.42% | 7만 |
|---|
| 2026.06.11 | ₩54,425 | ₩54,906 | ₩54,385 | ₩54,799 | +0.69% | 8.1만 |
|---|
| 2026.06.10 | ₩54,799 | ₩54,853 | ₩54,371 | ₩54,425 | -0.68% | 2.7만 |
|---|
| 2026.06.09 | ₩55,187 | ₩55,187 | ₩54,338 | ₩54,826 | -0.65% | 4.8만 |
|---|
| 2026.06.08 | ₩55,000 | ₩55,074 | ₩54,840 | ₩54,920 | -0.15% | 6.2만 |
|---|
| 2026.06.05 | ₩55,201 | ₩55,201 | ₩54,706 | ₩54,759 | -0.80% | 5만 |
|---|
| 2026.06.04 | ₩55,174 | ₩55,508 | ₩55,174 | ₩55,415 | +0.44% | 2.5만 |
|---|
| 2026.06.03 | ₩55,308 | ₩55,415 | ₩55,268 | ₩55,321 | +0.02% | 3.1만 |
|---|
| 2026.06.02 | ₩55,415 | ₩55,522 | ₩55,401 | ₩55,448 | +0.06% | 66.4만 |
|---|
| 2026.06.01 | ₩55,281 | ₩55,468 | ₩55,281 | ₩55,401 | +0.22% | 16.9만 |
|---|
| 2026.05.29 | ₩55,334 | ₩55,441 | ₩55,334 | ₩55,379 | +0.08% | 150.5만 |
|---|
| 2026.05.28 | ₩55,268 | ₩55,375 | ₩55,187 | ₩55,375 | +0.19% | 2.7만 |
|---|
| 2026.05.27 | ₩55,375 | ₩55,375 | ₩55,120 | ₩55,207 | -0.30% | 26.4만 |
|---|
| 2026.05.26 | ₩55,094 | ₩55,241 | ₩55,094 | ₩55,161 | +0.12% | 7만 |
|---|
| 2026.05.22 | ₩54,987 | ₩55,147 | ₩54,987 | ₩55,074 | +0.16% | 30.5만 |
|---|
| 2026.05.21 | ₩54,766 | ₩55,040 | ₩54,750 | ₩55,027 | +0.48% | 6.2만 |
|---|
| 2026.05.20 | ₩54,786 | ₩54,947 | ₩54,652 | ₩54,933 | +0.27% | 31.9만 |
|---|
| 2026.05.19 | ₩54,639 | ₩54,786 | ₩54,438 | ₩54,626 | -0.02% | 88.7만 |
|---|
| 2026.05.18 | ₩54,853 | ₩54,853 | ₩54,639 | ₩54,793 | -0.11% | 161.1만 |
|---|
| 2026.05.15 | ₩54,840 | ₩54,920 | ₩54,706 | ₩54,799 | -0.07% | 25.2만 |
|---|
| 2026.05.14 | ₩54,947 | ₩55,067 | ₩54,880 | ₩55,040 | +0.17% | 13.1만 |
|---|
| 2026.05.13 | ₩54,826 | ₩54,917 | ₩54,666 | ₩54,866 | +0.07% | 12만 |
|---|
| 2026.05.12 | ₩54,659 | ₩54,786 | ₩54,492 | ₩54,766 | +0.20% | 13.6만 |
|---|
| 2026.05.11 | ₩54,799 | ₩54,853 | ₩54,773 | ₩54,786 | -0.02% | 19.2만 |
|---|
| 2026.05.08 | ₩54,746 | ₩54,813 | ₩54,612 | ₩54,799 | +0.10% | 90.9만 |
|---|
| 2026.05.07 | ₩54,906 | ₩54,906 | ₩54,532 | ₩54,599 | -0.56% | 28.4만 |
|---|
| 2026.05.06 | ₩54,532 | ₩54,692 | ₩54,478 | ₩54,692 | +0.29% | 21만 |
|---|
| 2026.05.05 | ₩54,305 | ₩54,385 | ₩54,211 | ₩54,331 | +0.05% | 23.1만 |
|---|
| 2026.05.04 | ₩54,278 | ₩54,318 | ₩54,024 | ₩54,131 | -0.27% | 33.6만 |
|---|
| 2026.05.01 | ₩54,331 | ₩54,452 | ₩54,238 | ₩54,278 | -0.10% | 225.5만 |
|---|
| 2026.04.30 | ₩54,211 | ₩54,318 | ₩54,124 | ₩54,224 | +0.02% | 247.9만 |
|---|
| 2026.04.29 | ₩54,204 | ₩54,224 | ₩54,184 | ₩54,211 | +0.01% | 10.1만 |
|---|
| 2026.04.28 | ₩54,171 | ₩54,198 | ₩54,104 | ₩54,184 | +0.02% | 5만 |
|---|
| 2026.04.27 | ₩54,171 | ₩54,224 | ₩54,117 | ₩54,173 | +0.00% | 6.3만 |
|---|
| 2026.04.24 | ₩54,224 | ₩54,224 | ₩54,104 | ₩54,164 | -0.11% | 2.1만 |
|---|
| 2026.04.23 | ₩54,144 | ₩54,198 | ₩54,091 | ₩54,091 | -0.10% | 1.2만 |
|---|
| 2026.04.22 | ₩54,107 | ₩54,184 | ₩54,107 | ₩54,144 | +0.07% | 2.5만 |
|---|
| 2026.04.21 | ₩54,171 | ₩54,171 | ₩54,077 | ₩54,077 | -0.17% | 1.2만 |
|---|
| 2026.04.20 | ₩54,144 | ₩54,171 | ₩54,077 | ₩54,091 | -0.10% | 1.8만 |
|---|
| 2026.04.17 | ₩54,064 | ₩54,171 | ₩54,050 | ₩54,064 | 0.00% | 2.3만 |
|---|
| 2026.04.16 | ₩54,117 | ₩54,117 | ₩54,024 | ₩54,050 | -0.12% | 6.5만 |
|---|
| 2026.04.15 | ₩54,064 | ₩54,117 | ₩54,024 | ₩54,037 | -0.05% | 1.8만 |
|---|
| 2026.04.14 | ₩53,997 | ₩54,144 | ₩53,997 | ₩54,037 | +0.07% | 3.2만 |
|---|
| 2026.04.13 | ₩53,943 | ₩54,064 | ₩53,943 | ₩54,030 | +0.16% | 3.5만 |
|---|
| 2026.04.10 | ₩53,957 | ₩53,970 | ₩53,917 | ₩53,970 | +0.02% | 1.2만 |
|---|
| 2026.04.09 | ₩53,838 | ₩53,957 | ₩53,836 | ₩53,957 | +0.22% | 3.4만 |
|---|
| 2026.04.08 | ₩53,883 | ₩53,890 | ₩53,790 | ₩53,883 | 0.00% | 1.6만 |
|---|
| 2026.04.07 | ₩53,408 | ₩53,572 | ₩53,408 | ₩53,572 | +0.31% | 1.7만 |
|---|
| 2026.04.06 | ₩53,569 | ₩53,663 | ₩53,542 | ₩53,663 | +0.17% | 1.4만 |
|---|
| 2026.04.02 | ₩53,422 | ₩53,462 | ₩53,395 | ₩53,462 | +0.08% | 4.1천 |
|---|
| 2026.04.01 | ₩53,408 | ₩53,515 | ₩53,368 | ₩53,408 | 0.00% | 4.1만 |
|---|
| 2026.03.31 | ₩52,940 | ₩53,422 | ₩52,940 | ₩53,422 | +0.91% | 9.1천 |
|---|
| 2026.03.30 | ₩52,887 | ₩52,887 | ₩52,646 | ₩52,646 | -0.46% | 6.3천 |
|---|
| 2026.03.27 | ₩52,833 | ₩52,900 | ₩52,619 | ₩52,646 | -0.35% | 3.4만 |
|---|
| 2026.03.26 | ₩53,208 | ₩53,221 | ₩52,980 | ₩52,980 | -0.43% | 2.6천 |
|---|
| 2026.03.25 | ₩53,408 | ₩53,408 | ₩53,295 | ₩53,336 | -0.14% | 4.2천 |
|---|
| 2026.03.24 | ₩53,087 | ₩53,328 | ₩53,087 | ₩53,168 | +0.15% | 4.2천 |
|---|
| 2026.03.23 | ₩53,301 | ₩53,395 | ₩53,208 | ₩53,315 | +0.03% | 2만 |
|---|
| 2026.03.20 | ₩53,168 | ₩53,194 | ₩53,023 | ₩53,023 | -0.27% | 2.7천 |
|---|
| 2026.03.19 | ₩52,994 | ₩53,275 | ₩52,994 | ₩53,275 | +0.53% | 10.7만 |
|---|
| 2026.03.18 | ₩53,415 | ₩53,422 | ₩53,234 | ₩53,234 | -0.34% | 7.5천 |
|---|
| 2026.03.17 | ₩53,435 | ₩53,485 | ₩53,408 | ₩53,408 | -0.05% | 5.8천 |
|---|
| 2026.03.16 | ₩53,288 | ₩53,422 | ₩53,275 | ₩53,422 | +0.25% | 3.7만 |
|---|
| 2026.03.13 | ₩53,141 | ₩53,174 | ₩53,101 | ₩53,148 | +0.01% | 5.9천 |
|---|
| 2026.03.12 | ₩53,208 | ₩53,301 | ₩53,168 | ₩53,261 | +0.10% | 1.8만 |
|---|
| 2026.03.11 | ₩53,362 | ₩53,408 | ₩53,315 | ₩53,382 | +0.04% | 8.9만 |
|---|
| 2026.03.10 | ₩53,301 | ₩53,448 | ₩53,288 | ₩53,295 | -0.01% | 2.6만 |
|---|
| 2026.03.09 | ₩53,010 | ₩53,341 | ₩52,967 | ₩53,328 | +0.60% | 2.2만 |
|---|
| 2026.03.06 | ₩53,154 | ₩53,248 | ₩53,087 | ₩53,154 | 0.00% | 4.2천 |
|---|
| 2026.03.05 | ₩53,408 | ₩53,431 | ₩53,275 | ₩53,355 | -0.10% | 6.3천 |
|---|
| 2026.03.04 | ₩53,355 | ₩53,529 | ₩53,328 | ₩53,448 | +0.18% | 9.3천 |
|---|
| 2026.03.03 | ₩53,181 | ₩53,382 | ₩53,141 | ₩53,315 | +0.25% | 8천 |
|---|
| 2026.03.02 | ₩53,261 | ₩53,489 | ₩53,261 | ₩53,448 | +0.35% | 1.4만 |
|---|
| 2026.02.27 | ₩53,368 | ₩53,448 | ₩53,368 | ₩53,408 | +0.08% | 3.6만 |
|---|
| 2026.02.26 | ₩53,502 | ₩53,502 | ₩53,411 | ₩53,475 | -0.05% | 2.4만 |
|---|
| 2026.02.25 | ₩53,495 | ₩53,509 | ₩53,462 | ₩53,489 | -0.01% | 6.7천 |
|---|
| 2026.02.24 | ₩53,328 | ₩53,462 | ₩53,328 | ₩53,462 | +0.25% | 2.4만 |
|---|
| 2026.02.23 | ₩53,448 | ₩53,448 | ₩53,261 | ₩53,368 | -0.15% | 1.2만 |
|---|
| 2026.02.20 | ₩53,275 | ₩53,422 | ₩53,275 | ₩53,386 | +0.21% | 5.8천 |
|---|
| 2026.02.19 | ₩53,328 | ₩53,328 | ₩53,272 | ₩53,295 | -0.06% | 5천 |
|---|
| 2026.02.18 | ₩53,261 | ₩53,422 | ₩53,261 | ₩53,328 | +0.13% | 1.5만 |
|---|
| 2026.02.17 | ₩53,208 | ₩53,355 | ₩53,127 | ₩53,275 | +0.13% | 2.4만 |
|---|
| 2026.02.13 | ₩53,208 | ₩53,339 | ₩53,181 | ₩53,221 | +0.03% | 1.4만 |
|---|
| 2026.02.12 | ₩53,368 | ₩53,415 | ₩53,181 | ₩53,194 | -0.33% | 3.5만 |
|---|
| 2026.02.11 | ₩53,382 | ₩53,448 | ₩53,315 | ₩53,355 | -0.05% | 1.4만 |
|---|
| 2026.02.10 | ₩53,395 | ₩53,415 | ₩53,341 | ₩53,341 | -0.10% | 1.4만 |
|---|
| 2026.02.09 | ₩53,154 | ₩53,382 | ₩53,154 | ₩53,355 | +0.38% | 2.2만 |
|---|
| 2026.02.06 | ₩53,194 | ₩53,301 | ₩53,194 | ₩53,288 | +0.18% | 1.2만 |
|---|
| 2026.02.05 | ₩53,154 | ₩53,154 | ₩53,020 | ₩53,154 | 0.00% | 4.3만 |
|---|
| 2026.02.04 | ₩53,234 | ₩53,261 | ₩53,154 | ₩53,212 | -0.04% | 2.8만 |
|---|
| 2026.02.03 | ₩53,301 | ₩53,301 | ₩53,154 | ₩53,221 | -0.15% | 3.4만 |
|---|
| 2026.02.02 | ₩53,181 | ₩53,341 | ₩53,181 | ₩53,321 | +0.26% | 6천 |
|---|
| 2026.01.30 | ₩53,288 | ₩53,288 | ₩53,194 | ₩53,248 | -0.08% | 1.4만 |
|---|
| 2026.01.29 | ₩53,194 | ₩53,261 | ₩53,127 | ₩53,248 | +0.10% | 3.2만 |
|---|
| 2026.01.28 | ₩53,275 | ₩53,308 | ₩53,181 | ₩53,248 | -0.05% | 1.9만 |
|---|
| 2026.01.27 | ₩53,194 | ₩53,315 | ₩53,194 | ₩53,275 | +0.15% | 3.6만 |
|---|
| 2026.01.26 | ₩53,194 | ₩53,281 | ₩53,194 | ₩53,275 | +0.15% | 3.6만 |
|---|
| 2026.01.23 | ₩53,181 | ₩53,234 | ₩53,168 | ₩53,181 | 0.00% | 1.1만 |
|---|
| 2026.01.22 | ₩53,194 | ₩53,221 | ₩53,168 | ₩53,181 | -0.03% | 1.9만 |
|---|
| 2026.01.21 | ₩52,980 | ₩53,152 | ₩52,980 | ₩53,127 | +0.28% | 2.4만 |
|---|
| 2026.01.20 | ₩52,980 | ₩53,054 | ₩52,940 | ₩52,940 | -0.08% | 2.7만 |
|---|
| 2026.01.16 | ₩53,234 | ₩53,234 | ₩53,141 | ₩53,154 | -0.15% | 5.3천 |
|---|
| 2026.01.15 | ₩53,154 | ₩53,214 | ₩53,114 | ₩53,141 | -0.03% | 1.4만 |
|---|
| 2026.01.14 | ₩53,074 | ₩53,127 | ₩53,034 | ₩53,111 | +0.07% | 2.5만 |
|---|
| 2026.01.13 | ₩53,168 | ₩53,221 | ₩53,114 | ₩53,161 | -0.01% | 4.1만 |
|---|
| 2026.01.12 | ₩53,061 | ₩53,181 | ₩53,061 | ₩53,168 | +0.20% | 7.4천 |
|---|
| 2026.01.09 | ₩53,114 | ₩53,194 | ₩53,114 | ₩53,168 | +0.10% | 2.6만 |
|---|
| 2026.01.08 | ₩53,101 | ₩53,118 | ₩53,034 | ₩53,087 | -0.03% | 3.1만 |
|---|
| 2026.01.07 | ₩53,127 | ₩53,127 | ₩53,061 | ₩53,067 | -0.11% | 1.3만 |
|---|
| 2026.01.06 | ₩53,034 | ₩53,111 | ₩53,034 | ₩53,087 | +0.10% | 1.8만 |
|---|
| 2026.01.05 | ₩53,020 | ₩53,114 | ₩53,020 | ₩53,034 | +0.03% | 2만 |
|---|
| 2026.01.02 | ₩53,020 | ₩53,027 | ₩52,947 | ₩52,987 | -0.06% | 2.2만 |
|---|
| 2025.12.31 | ₩52,980 | ₩52,994 | ₩52,954 | ₩52,954 | -0.05% | 1.3만 |
|---|
| 2025.12.30 | ₩52,980 | ₩53,055 | ₩52,968 | ₩52,994 | +0.03% | 7.1천 |
|---|
| 2025.12.29 | ₩52,994 | ₩53,034 | ₩52,954 | ₩53,019 | +0.05% | 1.3만 |
|---|
| 2025.12.26 | ₩53,029 | ₩53,029 | ₩52,954 | ₩52,980 | -0.09% | 5.7천 |
|---|
| 2025.12.24 | ₩52,987 | ₩53,020 | ₩52,930 | ₩52,974 | -0.03% | 3.8천 |
|---|
| 2025.12.23 | ₩52,954 | ₩52,960 | ₩52,913 | ₩52,927 | -0.05% | 6.2천 |
|---|
| 2025.12.22 | ₩52,873 | ₩52,954 | ₩52,873 | ₩52,900 | +0.05% | 2.1만 |
|---|
| 2025.12.19 | ₩52,673 | ₩52,833 | ₩52,673 | ₩52,806 | +0.25% | 1.2만 |
|---|
| 2025.12.18 | ₩52,713 | ₩52,753 | ₩52,673 | ₩52,713 | 0.00% | 1.3만 |
|---|
| 2025.12.17 | ₩52,607 | ₩52,646 | ₩52,566 | ₩52,606 | -0.00% | 7.4천 |
|---|
| 2025.12.16 | ₩52,659 | ₩52,699 | ₩52,592 | ₩52,673 | +0.03% | 3.1만 |
|---|
| 2025.12.15 | ₩52,713 | ₩52,713 | ₩52,646 | ₩52,659 | -0.10% | 2.4만 |
|---|
| 2025.12.12 | ₩52,705 | ₩52,705 | ₩52,606 | ₩52,659 | -0.09% | 1.2만 |
|---|
| 2025.12.11 | ₩52,646 | ₩52,726 | ₩52,646 | ₩52,726 | +0.15% | 6.3천 |
|---|
| 2025.12.10 | ₩52,606 | ₩52,693 | ₩52,592 | ₩52,686 | +0.15% | 1.5만 |
|---|
| 2025.12.09 | ₩52,592 | ₩52,673 | ₩52,592 | ₩52,619 | +0.05% | 2.1만 |
|---|
| 2025.12.08 | ₩52,633 | ₩52,673 | ₩52,579 | ₩52,607 | -0.05% | 4.8천 |
|---|
| 2025.12.05 | ₩52,619 | ₩52,681 | ₩52,619 | ₩52,647 | +0.05% | 1만 |
|---|
| 2025.12.04 | ₩52,539 | ₩52,591 | ₩52,539 | ₩52,572 | +0.06% | 4.8천 |
|---|
| 2025.12.03 | ₩52,538 | ₩52,570 | ₩52,499 | ₩52,556 | +0.04% | 5.8천 |
|---|
| 2025.12.02 | ₩52,499 | ₩52,512 | ₩52,472 | ₩52,512 | +0.03% | 3.9천 |
|---|
| 2025.12.01 | ₩52,392 | ₩52,552 | ₩52,392 | ₩52,472 | +0.15% | 1.3만 |
|---|
| 2025.11.28 | ₩52,445 | ₩52,534 | ₩52,445 | ₩52,499 | +0.10% | 2.8천 |
|---|
| 2025.11.26 | ₩52,419 | ₩52,459 | ₩52,352 | ₩52,419 | 0.00% | 2.2만 |
|---|
| 2025.11.25 | ₩52,245 | ₩52,352 | ₩52,164 | ₩52,345 | +0.19% | 6.9천 |
|---|
| 2025.11.24 | ₩52,044 | ₩52,211 | ₩52,044 | ₩52,191 | +0.28% | 3.6천 |
|---|
| 2025.11.21 | ₩51,803 | ₩52,057 | ₩51,783 | ₩51,972 | +0.33% | 7.5만 |
|---|
| 2025.11.20 | ₩52,218 | ₩52,238 | ₩51,763 | ₩51,770 | -0.86% | 2.9만 |
|---|
| 2025.11.19 | ₩51,944 | ₩52,044 | ₩51,924 | ₩51,973 | +0.06% | 2.6천 |
|---|
| 2025.11.18 | ₩51,950 | ₩52,020 | ₩51,870 | ₩51,924 | -0.05% | 4.6천 |
|---|
| 2025.11.17 | ₩52,151 | ₩52,231 | ₩51,964 | ₩52,031 | -0.23% | 4.7천 |
|---|
| 2025.11.14 | ₩52,017 | ₩52,218 | ₩52,017 | ₩52,159 | +0.27% | 2.5천 |
|---|
| 2025.11.13 | ₩52,191 | ₩52,292 | ₩52,057 | ₩52,124 | -0.13% | 1만 |
|---|
| 2025.11.12 | ₩52,298 | ₩52,419 | ₩52,285 | ₩52,312 | +0.03% | 2.8천 |
|---|
| 2025.11.11 | ₩52,178 | ₩52,325 | ₩52,178 | ₩52,312 | +0.26% | 1.4만 |
|---|
| 2025.11.10 | ₩52,098 | ₩52,318 | ₩52,098 | ₩52,318 | +0.42% | 2만 |
|---|
| 2025.11.07 | ₩52,100 | ₩52,111 | ₩51,950 | ₩52,111 | +0.02% | 11.2만 |
|---|
| 2025.11.06 | ₩52,231 | ₩52,231 | ₩52,019 | ₩52,044 | -0.36% | 3만 |
|---|
| 2025.11.05 | ₩52,111 | ₩52,258 | ₩52,111 | ₩52,233 | +0.23% | 1.3만 |
|---|
| 2025.11.04 | ₩52,124 | ₩52,178 | ₩52,098 | ₩52,124 | 0.00% | 4.8만 |
|---|
| 2025.11.03 | ₩52,271 | ₩52,302 | ₩51,937 | ₩51,937 | -0.64% | 5만 |
|---|
| 2025.10.31 | ₩52,298 | ₩52,305 | ₩52,191 | ₩52,205 | -0.18% | 2.2만 |
|---|
| 2025.10.30 | ₩52,231 | ₩52,312 | ₩52,205 | ₩52,231 | 0.00% | 1.9만 |
|---|
| 2025.10.29 | ₩52,338 | ₩52,338 | ₩52,231 | ₩52,309 | -0.06% | 1.9만 |
|---|
| 2025.10.28 | ₩52,352 | ₩52,378 | ₩52,298 | ₩52,370 | +0.04% | 3.7만 |
|---|
| 2025.10.27 | ₩52,312 | ₩52,372 | ₩52,285 | ₩52,345 | +0.06% | 4만 |
|---|
| 2025.10.24 | ₩52,231 | ₩52,352 | ₩52,218 | ₩52,282 | +0.10% | 1.6만 |
|---|
| 2025.10.23 | ₩52,086 | ₩52,178 | ₩52,086 | ₩52,158 | +0.14% | 1.1만 |
|---|
| 2025.10.22 | ₩52,111 | ₩52,134 | ₩51,977 | ₩52,106 | -0.01% | 8.4천 |
|---|
| 2025.10.21 | ₩52,098 | ₩52,205 | ₩52,084 | ₩52,154 | +0.11% | 7.7천 |
|---|
| 2025.10.20 | ₩52,031 | ₩52,114 | ₩52,031 | ₩52,104 | +0.14% | 6.7천 |
|---|
| 2025.10.17 | ₩51,790 | ₩51,962 | ₩51,777 | ₩51,962 | +0.33% | 6.8천 |
|---|
| 2025.10.16 | ₩51,937 | ₩51,977 | ₩51,723 | ₩51,790 | -0.28% | 8.6천 |
|---|
| 2025.10.15 | ₩51,977 | ₩52,031 | ₩51,803 | ₩52,031 | +0.10% | 3.5만 |
|---|
| 2025.10.14 | ₩51,696 | ₩52,043 | ₩51,696 | ₩51,917 | +0.43% | 1만 |
|---|
| 2025.10.13 | ₩51,763 | ₩51,937 | ₩51,763 | ₩51,933 | +0.33% | 1만 |
|---|
| 2025.10.10 | ₩52,071 | ₩52,111 | ₩51,714 | ₩51,714 | -0.69% | 1.4만 |
|---|