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 | ₩57,120 | ₩57,134 | ₩57,001 | ₩57,094 | -0.05% | 2.4만 |
| 2026.10.08 | ₩56,946 | ₩57,027 | ₩56,852 | ₩56,946 | 0.00% | 1.3만 |
| 2026.10.07 | ₩56,973 | ₩57,120 | ₩56,919 | ₩57,013 | +0.07% | 1.1만 |
| 2026.10.06 | ₩57,080 | ₩57,126 | ₩57,047 | ₩57,067 | -0.02% | 1.6만 |
| 2026.10.05 | ₩56,812 | ₩56,946 | ₩56,812 | ₩56,913 | +0.18% | 1.3만 |
| 2026.10.02 | ₩56,799 | ₩56,866 | ₩56,692 | ₩56,745 | -0.09% | 2.8만 |
| 2026.10.01 | ₩56,564 | ₩56,618 | ₩56,424 | ₩56,558 | -0.01% | 2.7만 |
| 2026.09.30 | ₩56,652 | ₩56,719 | ₩56,585 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,591 |
| -0.11% |
| 4.1만 |
| 2026.09.29 | ₩56,638 | ₩56,638 | ₩56,524 | ₩56,571 | -0.12% | 1.8만 |
|---|
| 2026.09.28 | ₩56,518 | ₩56,705 | ₩56,518 | ₩56,598 | +0.14% | 2.3만 |
|---|
| 2026.09.25 | ₩56,638 | ₩56,785 | ₩56,627 | ₩56,759 | +0.21% | 1.5만 |
|---|
| 2026.09.24 | ₩56,544 | ₩56,665 | ₩56,504 | ₩56,625 | +0.14% | 3.7만 |
|---|
| 2026.09.23 | ₩56,705 | ₩56,712 | ₩56,544 | ₩56,611 | -0.17% | 1.7만 |
|---|
| 2026.09.22 | ₩56,759 | ₩56,852 | ₩56,745 | ₩56,772 | +0.02% | 1.1만 |
|---|
| 2026.09.21 | ₩56,518 | ₩56,819 | ₩56,518 | ₩56,789 | +0.48% | 7.2천 |
|---|
| 2026.09.18 | ₩56,370 | ₩56,437 | ₩56,317 | ₩56,424 | +0.10% | 8.1천 |
|---|
| 2026.09.17 | ₩56,357 | ₩56,410 | ₩56,344 | ₩56,397 | +0.07% | 2.1만 |
|---|
| 2026.09.16 | ₩56,317 | ₩56,330 | ₩55,942 | ₩56,121 | -0.35% | 5.6천 |
|---|
| 2026.09.15 | ₩56,303 | ₩56,303 | ₩56,183 | ₩56,196 | -0.19% | 1.8만 |
|---|
| 2026.09.14 | ₩56,330 | ₩56,410 | ₩56,223 | ₩56,344 | +0.02% | 7.2천 |
|---|
| 2026.09.11 | ₩56,437 | ₩56,498 | ₩56,424 | ₩56,424 | -0.02% | 1.2만 |
|---|
| 2026.09.10 | ₩56,169 | ₩56,250 | ₩56,129 | ₩56,163 | -0.01% | 1만 |
|---|
| 2026.09.09 | ₩56,370 | ₩56,437 | ₩56,290 | ₩56,344 | -0.05% | 1.5만 |
|---|
| 2026.09.08 | ₩56,544 | ₩56,544 | ₩56,417 | ₩56,451 | -0.17% | 2.3만 |
|---|
| 2026.09.04 | ₩56,705 | ₩56,705 | ₩56,571 | ₩56,591 | -0.20% | 1.7만 |
|---|
| 2026.09.03 | ₩56,370 | ₩56,705 | ₩56,370 | ₩56,652 | +0.50% | 1.6만 |
|---|
| 2026.09.02 | ₩56,156 | ₩56,444 | ₩56,156 | ₩56,424 | +0.48% | 9.4만 |
|---|
| 2026.09.01 | ₩56,263 | ₩56,392 | ₩56,223 | ₩56,236 | -0.05% | 1.4만 |
|---|
| 2026.08.31 | ₩56,397 | ₩56,464 | ₩56,357 | ₩56,437 | +0.07% | 1.2만 |
|---|
| 2026.08.28 | ₩56,504 | ₩56,598 | ₩56,437 | ₩56,504 | 0.00% | 1.4만 |
|---|
| 2026.08.27 | ₩56,491 | ₩56,531 | ₩56,410 | ₩56,504 | +0.02% | 1.3만 |
|---|
| 2026.08.26 | ₩56,344 | ₩56,377 | ₩56,290 | ₩56,348 | +0.01% | 1.5만 |
|---|
| 2026.08.25 | ₩56,344 | ₩56,370 | ₩56,264 | ₩56,317 | -0.05% | 8.3천 |
|---|
| 2026.08.24 | ₩56,303 | ₩56,303 | ₩56,210 | ₩56,236 | -0.12% | 1만 |
|---|
| 2026.08.21 | ₩56,263 | ₩56,357 | ₩56,263 | ₩56,290 | +0.05% | 7.1천 |
|---|
| 2026.08.20 | ₩56,278 | ₩56,303 | ₩56,169 | ₩56,183 | -0.17% | 1.9만 |
|---|
| 2026.08.19 | ₩56,357 | ₩56,477 | ₩56,357 | ₩56,380 | +0.04% | 2만 |
|---|
| 2026.08.18 | ₩56,330 | ₩56,370 | ₩56,263 | ₩56,263 | -0.12% | 3.1만 |
|---|
| 2026.08.17 | ₩56,511 | ₩56,571 | ₩56,410 | ₩56,451 | -0.11% | 1.3만 |
|---|
| 2026.08.14 | ₩56,544 | ₩56,558 | ₩56,518 | ₩56,520 | -0.04% | 2.5천 |
|---|
| 2026.08.13 | ₩56,531 | ₩56,558 | ₩56,464 | ₩56,491 | -0.07% | 1.9만 |
|---|
| 2026.08.12 | ₩56,370 | ₩56,451 | ₩56,357 | ₩56,397 | +0.05% | 2.1만 |
|---|
| 2026.08.11 | ₩56,410 | ₩56,451 | ₩56,277 | ₩56,317 | -0.17% | 1.7만 |
|---|
| 2026.08.10 | ₩56,410 | ₩56,477 | ₩56,330 | ₩56,357 | -0.09% | 4.8천 |
|---|
| 2026.08.07 | ₩56,384 | ₩56,410 | ₩56,330 | ₩56,357 | -0.05% | 8.3천 |
|---|
| 2026.08.06 | ₩56,357 | ₩56,357 | ₩56,223 | ₩56,223 | -0.24% | 2만 |
|---|
| 2026.08.05 | ₩56,344 | ₩56,344 | ₩56,236 | ₩56,236 | -0.19% | 1.4만 |
|---|
| 2026.08.04 | ₩56,116 | ₩56,344 | ₩56,116 | ₩56,277 | +0.29% | 1.2만 |
|---|
| 2026.08.03 | ₩55,828 | ₩55,995 | ₩55,828 | ₩55,928 | +0.18% | 3.2만 |
|---|
| 2026.07.31 | ₩55,318 | ₩55,674 | ₩55,318 | ₩55,594 | +0.50% | 1.8만 |
|---|
| 2026.07.30 | ₩55,165 | ₩55,466 | ₩55,165 | ₩55,446 | +0.51% | 4.5만 |
|---|
| 2026.07.29 | ₩55,232 | ₩55,446 | ₩54,998 | ₩54,998 | -0.42% | 3만 |
|---|
| 2026.07.28 | ₩55,232 | ₩55,446 | ₩55,192 | ₩55,352 | +0.22% | 20.5만 |
|---|
| 2026.07.27 | ₩55,520 | ₩55,520 | ₩55,219 | ₩55,292 | -0.41% | 8.8천 |
|---|
| 2026.07.24 | ₩55,259 | ₩55,398 | ₩55,205 | ₩55,272 | +0.02% | 4.2만 |
|---|
| 2026.07.23 | ₩55,285 | ₩55,285 | ₩55,165 | ₩55,232 | -0.10% | 6.3천 |
|---|
| 2026.07.22 | ₩55,594 | ₩55,620 | ₩55,520 | ₩55,567 | -0.05% | 1.5만 |
|---|
| 2026.07.21 | ₩55,500 | ₩55,594 | ₩55,462 | ₩55,527 | +0.05% | 1.8만 |
|---|
| 2026.07.20 | ₩55,446 | ₩55,500 | ₩55,334 | ₩55,334 | -0.20% | 6천 |
|---|
| 2026.07.17 | ₩55,219 | ₩55,500 | ₩55,219 | ₩55,378 | +0.29% | 3.3만 |
|---|
| 2026.07.16 | ₩55,634 | ₩55,727 | ₩55,513 | ₩55,620 | -0.02% | 2.6만 |
|---|
| 2026.07.15 | ₩55,687 | ₩55,808 | ₩55,568 | ₩55,741 | +0.10% | 2.3만 |
|---|
| 2026.07.14 | ₩55,567 | ₩55,687 | ₩55,540 | ₩55,647 | +0.14% | 2.7만 |
|---|
| 2026.07.13 | ₩55,594 | ₩55,660 | ₩55,419 | ₩55,446 | -0.26% | 2.2만 |
|---|
| 2026.07.10 | ₩55,580 | ₩55,741 | ₩55,540 | ₩55,727 | +0.27% | 1만 |
|---|
| 2026.07.09 | ₩55,366 | ₩55,607 | ₩55,366 | ₩55,527 | +0.29% | 1.7만 |
|---|
| 2026.07.08 | ₩55,285 | ₩55,397 | ₩55,138 | ₩55,366 | +0.15% | 3.3만 |
|---|
| 2026.07.07 | ₩55,486 | ₩55,540 | ₩55,352 | ₩55,393 | -0.17% | 1.4만 |
|---|
| 2026.07.06 | ₩55,433 | ₩55,620 | ₩55,433 | ₩55,580 | +0.27% | 20.3만 |
|---|
| 2026.07.02 | ₩55,486 | ₩55,486 | ₩55,190 | ₩55,326 | -0.29% | 2.6만 |
|---|
| 2026.07.01 | ₩55,326 | ₩55,446 | ₩55,312 | ₩55,312 | -0.02% | 16.2만 |
|---|
| 2026.06.30 | ₩55,165 | ₩55,419 | ₩55,165 | ₩55,312 | +0.27% | 5.4만 |
|---|
| 2026.06.29 | ₩55,099 | ₩55,198 | ₩54,897 | ₩55,138 | +0.07% | 1.9만 |
|---|
| 2026.06.26 | ₩54,763 | ₩55,018 | ₩54,750 | ₩54,763 | 0.00% | 2.4만 |
|---|
| 2026.06.25 | ₩54,937 | ₩55,044 | ₩54,844 | ₩54,870 | -0.12% | 4.6만 |
|---|
| 2026.06.24 | ₩55,004 | ₩55,098 | ₩54,803 | ₩54,897 | -0.19% | 2.6만 |
|---|
| 2026.06.23 | ₩55,004 | ₩55,085 | ₩54,884 | ₩54,910 | -0.17% | 3만 |
|---|
| 2026.06.22 | ₩55,366 | ₩55,379 | ₩55,165 | ₩55,205 | -0.29% | 2.2만 |
|---|
| 2026.06.18 | ₩55,299 | ₩55,339 | ₩55,219 | ₩55,324 | +0.05% | 1.6만 |
|---|
| 2026.06.17 | ₩55,359 | ₩55,426 | ₩54,951 | ₩55,024 | -0.60% | 2.4만 |
|---|
| 2026.06.16 | ₩55,540 | ₩55,564 | ₩55,352 | ₩55,426 | -0.20% | 1.3만 |
|---|
| 2026.06.15 | ₩55,473 | ₩55,540 | ₩55,406 | ₩55,446 | -0.05% | 2.5만 |
|---|
| 2026.06.12 | ₩54,830 | ₩55,205 | ₩54,830 | ₩55,058 | +0.42% | 7만 |
|---|
| 2026.06.11 | ₩54,495 | ₩54,977 | ₩54,455 | ₩54,870 | +0.69% | 8.1만 |
|---|
| 2026.06.10 | ₩54,870 | ₩54,924 | ₩54,442 | ₩54,495 | -0.68% | 2.7만 |
|---|
| 2026.06.09 | ₩55,259 | ₩55,259 | ₩54,408 | ₩54,897 | -0.65% | 4.8만 |
|---|
| 2026.06.08 | ₩55,071 | ₩55,145 | ₩54,910 | ₩54,991 | -0.15% | 6.2만 |
|---|
| 2026.06.05 | ₩55,272 | ₩55,272 | ₩54,777 | ₩54,830 | -0.80% | 5만 |
|---|
| 2026.06.04 | ₩55,245 | ₩55,580 | ₩55,245 | ₩55,486 | +0.44% | 2.5만 |
|---|
| 2026.06.03 | ₩55,379 | ₩55,486 | ₩55,339 | ₩55,393 | +0.02% | 3.1만 |
|---|
| 2026.06.02 | ₩55,486 | ₩55,594 | ₩55,473 | ₩55,520 | +0.06% | 66.4만 |
|---|
| 2026.06.01 | ₩55,352 | ₩55,540 | ₩55,352 | ₩55,473 | +0.22% | 16.9만 |
|---|
| 2026.05.29 | ₩55,406 | ₩55,513 | ₩55,406 | ₩55,450 | +0.08% | 150.5만 |
|---|
| 2026.05.28 | ₩55,339 | ₩55,446 | ₩55,259 | ₩55,446 | +0.19% | 2.7만 |
|---|
| 2026.05.27 | ₩55,446 | ₩55,446 | ₩55,192 | ₩55,279 | -0.30% | 26.4만 |
|---|
| 2026.05.26 | ₩55,165 | ₩55,312 | ₩55,165 | ₩55,232 | +0.12% | 7만 |
|---|
| 2026.05.22 | ₩55,058 | ₩55,219 | ₩55,058 | ₩55,145 | +0.16% | 30.5만 |
|---|
| 2026.05.21 | ₩54,837 | ₩55,111 | ₩54,821 | ₩55,098 | +0.48% | 6.2만 |
|---|
| 2026.05.20 | ₩54,857 | ₩55,018 | ₩54,723 | ₩55,004 | +0.27% | 31.9만 |
|---|
| 2026.05.19 | ₩54,710 | ₩54,857 | ₩54,509 | ₩54,696 | -0.02% | 88.7만 |
|---|
| 2026.05.18 | ₩54,924 | ₩54,924 | ₩54,710 | ₩54,864 | -0.11% | 161.1만 |
|---|
| 2026.05.15 | ₩54,910 | ₩54,991 | ₩54,777 | ₩54,870 | -0.07% | 25.2만 |
|---|
| 2026.05.14 | ₩55,018 | ₩55,138 | ₩54,951 | ₩55,111 | +0.17% | 13.1만 |
|---|
| 2026.05.13 | ₩54,897 | ₩54,988 | ₩54,736 | ₩54,937 | +0.07% | 12만 |
|---|
| 2026.05.12 | ₩54,730 | ₩54,857 | ₩54,562 | ₩54,837 | +0.20% | 13.6만 |
|---|
| 2026.05.11 | ₩54,870 | ₩54,924 | ₩54,844 | ₩54,857 | -0.02% | 19.2만 |
|---|
| 2026.05.08 | ₩54,817 | ₩54,884 | ₩54,683 | ₩54,870 | +0.10% | 90.9만 |
|---|
| 2026.05.07 | ₩54,977 | ₩54,977 | ₩54,602 | ₩54,669 | -0.56% | 28.4만 |
|---|
| 2026.05.06 | ₩54,602 | ₩54,763 | ₩54,549 | ₩54,763 | +0.29% | 21만 |
|---|
| 2026.05.05 | ₩54,375 | ₩54,455 | ₩54,281 | ₩54,402 | +0.05% | 23.1만 |
|---|
| 2026.05.04 | ₩54,348 | ₩54,388 | ₩54,094 | ₩54,201 | -0.27% | 33.6만 |
|---|
| 2026.05.01 | ₩54,402 | ₩54,522 | ₩54,308 | ₩54,348 | -0.10% | 225.5만 |
|---|
| 2026.04.30 | ₩54,281 | ₩54,388 | ₩54,194 | ₩54,294 | +0.02% | 247.9만 |
|---|
| 2026.04.29 | ₩54,274 | ₩54,294 | ₩54,254 | ₩54,281 | +0.01% | 10.1만 |
|---|
| 2026.04.28 | ₩54,241 | ₩54,268 | ₩54,174 | ₩54,254 | +0.02% | 5만 |
|---|
| 2026.04.27 | ₩54,241 | ₩54,294 | ₩54,187 | ₩54,244 | +0.00% | 6.3만 |
|---|
| 2026.04.24 | ₩54,294 | ₩54,294 | ₩54,174 | ₩54,234 | -0.11% | 2.1만 |
|---|
| 2026.04.23 | ₩54,214 | ₩54,268 | ₩54,160 | ₩54,160 | -0.10% | 1.2만 |
|---|
| 2026.04.22 | ₩54,177 | ₩54,254 | ₩54,177 | ₩54,214 | +0.07% | 2.5만 |
|---|
| 2026.04.21 | ₩54,241 | ₩54,241 | ₩54,147 | ₩54,147 | -0.17% | 1.2만 |
|---|
| 2026.04.20 | ₩54,214 | ₩54,241 | ₩54,147 | ₩54,160 | -0.10% | 1.8만 |
|---|
| 2026.04.17 | ₩54,134 | ₩54,241 | ₩54,120 | ₩54,134 | 0.00% | 2.3만 |
|---|
| 2026.04.16 | ₩54,187 | ₩54,187 | ₩54,094 | ₩54,120 | -0.12% | 6.5만 |
|---|
| 2026.04.15 | ₩54,134 | ₩54,187 | ₩54,094 | ₩54,107 | -0.05% | 1.8만 |
|---|
| 2026.04.14 | ₩54,067 | ₩54,214 | ₩54,067 | ₩54,107 | +0.07% | 3.2만 |
|---|
| 2026.04.13 | ₩54,013 | ₩54,134 | ₩54,013 | ₩54,100 | +0.16% | 3.5만 |
|---|
| 2026.04.10 | ₩54,027 | ₩54,040 | ₩53,986 | ₩54,040 | +0.02% | 1.2만 |
|---|
| 2026.04.09 | ₩53,907 | ₩54,027 | ₩53,906 | ₩54,027 | +0.22% | 3.4만 |
|---|
| 2026.04.08 | ₩53,953 | ₩53,960 | ₩53,859 | ₩53,953 | 0.00% | 1.6만 |
|---|
| 2026.04.07 | ₩53,477 | ₩53,641 | ₩53,477 | ₩53,641 | +0.31% | 1.7만 |
|---|
| 2026.04.06 | ₩53,638 | ₩53,732 | ₩53,611 | ₩53,732 | +0.17% | 1.4만 |
|---|
| 2026.04.02 | ₩53,491 | ₩53,531 | ₩53,464 | ₩53,531 | +0.08% | 4.1천 |
|---|
| 2026.04.01 | ₩53,477 | ₩53,585 | ₩53,437 | ₩53,477 | 0.00% | 4.1만 |
|---|
| 2026.03.31 | ₩53,009 | ₩53,491 | ₩53,009 | ₩53,491 | +0.91% | 9.1천 |
|---|
| 2026.03.30 | ₩52,955 | ₩52,955 | ₩52,714 | ₩52,714 | -0.46% | 6.3천 |
|---|
| 2026.03.27 | ₩52,902 | ₩52,969 | ₩52,687 | ₩52,714 | -0.35% | 3.4만 |
|---|
| 2026.03.26 | ₩53,277 | ₩53,290 | ₩53,049 | ₩53,049 | -0.43% | 2.6천 |
|---|
| 2026.03.25 | ₩53,477 | ₩53,477 | ₩53,364 | ₩53,405 | -0.14% | 4.2천 |
|---|
| 2026.03.24 | ₩53,156 | ₩53,397 | ₩53,156 | ₩53,236 | +0.15% | 4.2천 |
|---|
| 2026.03.23 | ₩53,370 | ₩53,464 | ₩53,277 | ₩53,384 | +0.03% | 2만 |
|---|
| 2026.03.20 | ₩53,236 | ₩53,263 | ₩53,092 | ₩53,092 | -0.27% | 2.7천 |
|---|
| 2026.03.19 | ₩53,062 | ₩53,344 | ₩53,062 | ₩53,344 | +0.53% | 10.7만 |
|---|
| 2026.03.18 | ₩53,484 | ₩53,491 | ₩53,303 | ₩53,303 | -0.34% | 7.5천 |
|---|
| 2026.03.17 | ₩53,504 | ₩53,554 | ₩53,477 | ₩53,477 | -0.05% | 5.8천 |
|---|
| 2026.03.16 | ₩53,357 | ₩53,491 | ₩53,344 | ₩53,491 | +0.25% | 3.7만 |
|---|
| 2026.03.13 | ₩53,210 | ₩53,243 | ₩53,169 | ₩53,216 | +0.01% | 5.9천 |
|---|
| 2026.03.12 | ₩53,277 | ₩53,370 | ₩53,236 | ₩53,330 | +0.10% | 1.8만 |
|---|
| 2026.03.11 | ₩53,431 | ₩53,477 | ₩53,384 | ₩53,451 | +0.04% | 8.9만 |
|---|
| 2026.03.10 | ₩53,370 | ₩53,518 | ₩53,357 | ₩53,364 | -0.01% | 2.6만 |
|---|
| 2026.03.09 | ₩53,078 | ₩53,410 | ₩53,035 | ₩53,397 | +0.60% | 2.2만 |
|---|
| 2026.03.06 | ₩53,223 | ₩53,317 | ₩53,156 | ₩53,223 | 0.00% | 4.2천 |
|---|
| 2026.03.05 | ₩53,477 | ₩53,500 | ₩53,344 | ₩53,424 | -0.10% | 6.3천 |
|---|
| 2026.03.04 | ₩53,424 | ₩53,598 | ₩53,397 | ₩53,518 | +0.18% | 9.3천 |
|---|
| 2026.03.03 | ₩53,250 | ₩53,451 | ₩53,210 | ₩53,384 | +0.25% | 8천 |
|---|
| 2026.03.02 | ₩53,330 | ₩53,558 | ₩53,330 | ₩53,518 | +0.35% | 1.4만 |
|---|
| 2026.02.27 | ₩53,437 | ₩53,518 | ₩53,437 | ₩53,477 | +0.08% | 3.6만 |
|---|
| 2026.02.26 | ₩53,571 | ₩53,571 | ₩53,480 | ₩53,544 | -0.05% | 2.4만 |
|---|
| 2026.02.25 | ₩53,565 | ₩53,578 | ₩53,531 | ₩53,558 | -0.01% | 6.7천 |
|---|
| 2026.02.24 | ₩53,397 | ₩53,531 | ₩53,397 | ₩53,531 | +0.25% | 2.4만 |
|---|
| 2026.02.23 | ₩53,518 | ₩53,518 | ₩53,330 | ₩53,437 | -0.15% | 1.2만 |
|---|
| 2026.02.20 | ₩53,344 | ₩53,491 | ₩53,344 | ₩53,455 | +0.21% | 5.8천 |
|---|
| 2026.02.19 | ₩53,397 | ₩53,397 | ₩53,341 | ₩53,364 | -0.06% | 5천 |
|---|
| 2026.02.18 | ₩53,330 | ₩53,491 | ₩53,330 | ₩53,397 | +0.13% | 1.5만 |
|---|
| 2026.02.17 | ₩53,277 | ₩53,424 | ₩53,196 | ₩53,344 | +0.13% | 2.4만 |
|---|
| 2026.02.13 | ₩53,277 | ₩53,408 | ₩53,250 | ₩53,290 | +0.03% | 1.4만 |
|---|
| 2026.02.12 | ₩53,437 | ₩53,484 | ₩53,250 | ₩53,263 | -0.33% | 3.5만 |
|---|
| 2026.02.11 | ₩53,451 | ₩53,518 | ₩53,384 | ₩53,424 | -0.05% | 1.4만 |
|---|
| 2026.02.10 | ₩53,464 | ₩53,484 | ₩53,410 | ₩53,410 | -0.10% | 1.4만 |
|---|
| 2026.02.09 | ₩53,223 | ₩53,451 | ₩53,223 | ₩53,424 | +0.38% | 2.2만 |
|---|
| 2026.02.06 | ₩53,263 | ₩53,370 | ₩53,263 | ₩53,357 | +0.18% | 1.2만 |
|---|
| 2026.02.05 | ₩53,223 | ₩53,223 | ₩53,089 | ₩53,223 | 0.00% | 4.3만 |
|---|
| 2026.02.04 | ₩53,303 | ₩53,330 | ₩53,223 | ₩53,281 | -0.04% | 2.8만 |
|---|
| 2026.02.03 | ₩53,370 | ₩53,370 | ₩53,223 | ₩53,290 | -0.15% | 3.4만 |
|---|
| 2026.02.02 | ₩53,250 | ₩53,410 | ₩53,250 | ₩53,390 | +0.26% | 6천 |
|---|
| 2026.01.30 | ₩53,357 | ₩53,357 | ₩53,263 | ₩53,317 | -0.08% | 1.4만 |
|---|
| 2026.01.29 | ₩53,263 | ₩53,330 | ₩53,196 | ₩53,317 | +0.10% | 3.2만 |
|---|
| 2026.01.28 | ₩53,344 | ₩53,377 | ₩53,250 | ₩53,317 | -0.05% | 1.9만 |
|---|
| 2026.01.27 | ₩53,263 | ₩53,384 | ₩53,263 | ₩53,344 | +0.15% | 3.6만 |
|---|
| 2026.01.26 | ₩53,263 | ₩53,350 | ₩53,263 | ₩53,344 | +0.15% | 3.6만 |
|---|
| 2026.01.23 | ₩53,250 | ₩53,303 | ₩53,236 | ₩53,250 | 0.00% | 1.1만 |
|---|
| 2026.01.22 | ₩53,263 | ₩53,290 | ₩53,236 | ₩53,250 | -0.03% | 1.9만 |
|---|
| 2026.01.21 | ₩53,049 | ₩53,220 | ₩53,049 | ₩53,196 | +0.28% | 2.4만 |
|---|
| 2026.01.20 | ₩53,049 | ₩53,123 | ₩53,009 | ₩53,009 | -0.08% | 2.7만 |
|---|
| 2026.01.16 | ₩53,303 | ₩53,303 | ₩53,210 | ₩53,223 | -0.15% | 5.3천 |
|---|
| 2026.01.15 | ₩53,223 | ₩53,283 | ₩53,183 | ₩53,210 | -0.03% | 1.4만 |
|---|
| 2026.01.14 | ₩53,143 | ₩53,196 | ₩53,102 | ₩53,180 | +0.07% | 2.5만 |
|---|
| 2026.01.13 | ₩53,236 | ₩53,290 | ₩53,183 | ₩53,230 | -0.01% | 4.1만 |
|---|
| 2026.01.12 | ₩53,129 | ₩53,250 | ₩53,129 | ₩53,236 | +0.20% | 7.4천 |
|---|
| 2026.01.09 | ₩53,183 | ₩53,263 | ₩53,183 | ₩53,236 | +0.10% | 2.6만 |
|---|
| 2026.01.08 | ₩53,169 | ₩53,187 | ₩53,102 | ₩53,156 | -0.03% | 3.1만 |
|---|
| 2026.01.07 | ₩53,196 | ₩53,196 | ₩53,129 | ₩53,136 | -0.11% | 1.3만 |
|---|
| 2026.01.06 | ₩53,102 | ₩53,180 | ₩53,102 | ₩53,156 | +0.10% | 1.8만 |
|---|
| 2026.01.05 | ₩53,089 | ₩53,183 | ₩53,089 | ₩53,102 | +0.03% | 2만 |
|---|
| 2026.01.02 | ₩53,089 | ₩53,096 | ₩53,015 | ₩53,056 | -0.06% | 2.2만 |
|---|
| 2025.12.31 | ₩53,049 | ₩53,062 | ₩53,022 | ₩53,022 | -0.05% | 1.3만 |
|---|
| 2025.12.30 | ₩53,049 | ₩53,124 | ₩53,037 | ₩53,062 | +0.03% | 7.1천 |
|---|
| 2025.12.29 | ₩53,062 | ₩53,102 | ₩53,022 | ₩53,088 | +0.05% | 1.3만 |
|---|
| 2025.12.26 | ₩53,097 | ₩53,097 | ₩53,022 | ₩53,049 | -0.09% | 5.7천 |
|---|
| 2025.12.24 | ₩53,056 | ₩53,089 | ₩52,998 | ₩53,042 | -0.03% | 3.8천 |
|---|
| 2025.12.23 | ₩53,022 | ₩53,029 | ₩52,982 | ₩52,995 | -0.05% | 6.2천 |
|---|
| 2025.12.22 | ₩52,942 | ₩53,022 | ₩52,942 | ₩52,969 | +0.05% | 2.1만 |
|---|
| 2025.12.19 | ₩52,741 | ₩52,902 | ₩52,741 | ₩52,875 | +0.25% | 1.2만 |
|---|
| 2025.12.18 | ₩52,781 | ₩52,821 | ₩52,741 | ₩52,781 | 0.00% | 1.3만 |
|---|
| 2025.12.17 | ₩52,675 | ₩52,714 | ₩52,634 | ₩52,674 | -0.00% | 7.4천 |
|---|
| 2025.12.16 | ₩52,727 | ₩52,768 | ₩52,660 | ₩52,741 | +0.03% | 3.1만 |
|---|
| 2025.12.15 | ₩52,781 | ₩52,781 | ₩52,714 | ₩52,727 | -0.10% | 2.4만 |
|---|
| 2025.12.12 | ₩52,773 | ₩52,773 | ₩52,674 | ₩52,727 | -0.09% | 1.2만 |
|---|
| 2025.12.11 | ₩52,714 | ₩52,794 | ₩52,714 | ₩52,794 | +0.15% | 6.3천 |
|---|
| 2025.12.10 | ₩52,674 | ₩52,761 | ₩52,660 | ₩52,754 | +0.15% | 1.5만 |
|---|
| 2025.12.09 | ₩52,660 | ₩52,741 | ₩52,660 | ₩52,687 | +0.05% | 2.1만 |
|---|
| 2025.12.08 | ₩52,701 | ₩52,741 | ₩52,647 | ₩52,675 | -0.05% | 4.8천 |
|---|
| 2025.12.05 | ₩52,687 | ₩52,749 | ₩52,687 | ₩52,715 | +0.05% | 1만 |
|---|
| 2025.12.04 | ₩52,607 | ₩52,659 | ₩52,607 | ₩52,640 | +0.06% | 4.8천 |
|---|
| 2025.12.03 | ₩52,606 | ₩52,638 | ₩52,567 | ₩52,624 | +0.04% | 5.8천 |
|---|
| 2025.12.02 | ₩52,567 | ₩52,580 | ₩52,540 | ₩52,580 | +0.03% | 3.9천 |
|---|
| 2025.12.01 | ₩52,460 | ₩52,620 | ₩52,460 | ₩52,540 | +0.15% | 1.3만 |
|---|
| 2025.11.28 | ₩52,513 | ₩52,602 | ₩52,513 | ₩52,567 | +0.10% | 2.8천 |
|---|
| 2025.11.26 | ₩52,486 | ₩52,527 | ₩52,419 | ₩52,486 | 0.00% | 2.2만 |
|---|
| 2025.11.25 | ₩52,312 | ₩52,419 | ₩52,232 | ₩52,413 | +0.19% | 6.9천 |
|---|
| 2025.11.24 | ₩52,111 | ₩52,279 | ₩52,111 | ₩52,259 | +0.28% | 3.6천 |
|---|
| 2025.11.21 | ₩51,870 | ₩52,125 | ₩51,850 | ₩52,039 | +0.33% | 7.5만 |
|---|
| 2025.11.20 | ₩52,285 | ₩52,306 | ₩51,830 | ₩51,837 | -0.86% | 2.9만 |
|---|
| 2025.11.19 | ₩52,011 | ₩52,111 | ₩51,991 | ₩52,040 | +0.06% | 2.6천 |
|---|
| 2025.11.18 | ₩52,018 | ₩52,087 | ₩51,937 | ₩51,991 | -0.05% | 4.6천 |
|---|
| 2025.11.17 | ₩52,219 | ₩52,299 | ₩52,031 | ₩52,098 | -0.23% | 4.7천 |
|---|
| 2025.11.14 | ₩52,085 | ₩52,285 | ₩52,085 | ₩52,227 | +0.27% | 2.5천 |
|---|
| 2025.11.13 | ₩52,259 | ₩52,359 | ₩52,125 | ₩52,192 | -0.13% | 1만 |
|---|
| 2025.11.12 | ₩52,366 | ₩52,486 | ₩52,352 | ₩52,379 | +0.03% | 2.8천 |
|---|
| 2025.11.11 | ₩52,245 | ₩52,393 | ₩52,245 | ₩52,379 | +0.26% | 1.4만 |
|---|
| 2025.11.10 | ₩52,165 | ₩52,386 | ₩52,165 | ₩52,386 | +0.42% | 2만 |
|---|
| 2025.11.07 | ₩52,168 | ₩52,178 | ₩52,018 | ₩52,178 | +0.02% | 11.2만 |
|---|
| 2025.11.06 | ₩52,299 | ₩52,299 | ₩52,086 | ₩52,111 | -0.36% | 3만 |
|---|
| 2025.11.05 | ₩52,178 | ₩52,326 | ₩52,178 | ₩52,300 | +0.23% | 1.3만 |
|---|
| 2025.11.04 | ₩52,192 | ₩52,245 | ₩52,165 | ₩52,192 | 0.00% | 4.8만 |
|---|
| 2025.11.03 | ₩52,339 | ₩52,370 | ₩52,004 | ₩52,004 | -0.64% | 5만 |
|---|
| 2025.10.31 | ₩52,366 | ₩52,373 | ₩52,259 | ₩52,272 | -0.18% | 2.2만 |
|---|
| 2025.10.30 | ₩52,299 | ₩52,379 | ₩52,272 | ₩52,299 | 0.00% | 1.9만 |
|---|
| 2025.10.29 | ₩52,406 | ₩52,406 | ₩52,299 | ₩52,377 | -0.06% | 1.9만 |
|---|
| 2025.10.28 | ₩52,419 | ₩52,446 | ₩52,366 | ₩52,438 | +0.04% | 3.7만 |
|---|
| 2025.10.27 | ₩52,379 | ₩52,440 | ₩52,352 | ₩52,413 | +0.06% | 4만 |
|---|
| 2025.10.24 | ₩52,299 | ₩52,419 | ₩52,285 | ₩52,350 | +0.10% | 1.6만 |
|---|
| 2025.10.23 | ₩52,153 | ₩52,245 | ₩52,153 | ₩52,225 | +0.14% | 1.1만 |
|---|
| 2025.10.22 | ₩52,178 | ₩52,201 | ₩52,044 | ₩52,173 | -0.01% | 8.4천 |
|---|
| 2025.10.21 | ₩52,165 | ₩52,272 | ₩52,152 | ₩52,221 | +0.11% | 7.7천 |
|---|
| 2025.10.20 | ₩52,098 | ₩52,181 | ₩52,098 | ₩52,172 | +0.14% | 6.7천 |
|---|
| 2025.10.17 | ₩51,857 | ₩52,030 | ₩51,844 | ₩52,030 | +0.33% | 6.8천 |
|---|
| 2025.10.16 | ₩52,004 | ₩52,044 | ₩51,790 | ₩51,857 | -0.28% | 8.6천 |
|---|
| 2025.10.15 | ₩52,044 | ₩52,098 | ₩51,870 | ₩52,098 | +0.10% | 3.5만 |
|---|
| 2025.10.14 | ₩51,763 | ₩52,110 | ₩51,763 | ₩51,984 | +0.43% | 1만 |
|---|
| 2025.10.13 | ₩51,830 | ₩52,004 | ₩51,830 | ₩52,000 | +0.33% | 1만 |
|---|
| 2025.10.10 | ₩52,138 | ₩52,178 | ₩51,781 | ₩51,781 | -0.69% | 1.4만 |
|---|