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 | ₩57,082 | ₩57,095 | ₩56,963 | ₩57,055 | -0.05% | 2.4만 |
| 2026.10.08 | ₩56,908 | ₩56,988 | ₩56,814 | ₩56,908 | 0.00% | 1.3만 |
| 2026.10.07 | ₩56,935 | ₩57,082 | ₩56,881 | ₩56,975 | +0.07% | 1.1만 |
| 2026.10.06 | ₩57,042 | ₩57,087 | ₩57,008 | ₩57,028 | -0.02% | 1.6만 |
| 2026.10.05 | ₩56,774 | ₩56,908 | ₩56,774 | ₩56,874 | +0.18% | 1.3만 |
| 2026.10.02 | ₩56,761 | ₩56,828 | ₩56,654 | ₩56,707 | -0.09% | 2.8만 |
| 2026.10.01 | ₩56,526 | ₩56,580 | ₩56,386 | ₩56,520 | -0.01% | 2.7만 |
| 2026.09.30 | ₩56,613 | ₩56,680 | ₩56,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,553 |
| -0.11% |
| 4.1만 |
| 2026.09.29 | ₩56,600 | ₩56,600 | ₩56,486 | ₩56,533 | -0.12% | 1.8만 |
|---|
| 2026.09.28 | ₩56,480 | ₩56,667 | ₩56,480 | ₩56,560 | +0.14% | 2.3만 |
|---|
| 2026.09.25 | ₩56,600 | ₩56,747 | ₩56,589 | ₩56,721 | +0.21% | 1.5만 |
|---|
| 2026.09.24 | ₩56,506 | ₩56,627 | ₩56,466 | ₩56,587 | +0.14% | 3.7만 |
|---|
| 2026.09.23 | ₩56,667 | ₩56,674 | ₩56,506 | ₩56,573 | -0.17% | 1.7만 |
|---|
| 2026.09.22 | ₩56,721 | ₩56,814 | ₩56,707 | ₩56,734 | +0.02% | 1.1만 |
|---|
| 2026.09.21 | ₩56,480 | ₩56,781 | ₩56,480 | ₩56,751 | +0.48% | 7.2천 |
|---|
| 2026.09.18 | ₩56,332 | ₩56,399 | ₩56,279 | ₩56,386 | +0.10% | 8.1천 |
|---|
| 2026.09.17 | ₩56,319 | ₩56,373 | ₩56,306 | ₩56,359 | +0.07% | 2.1만 |
|---|
| 2026.09.16 | ₩56,279 | ₩56,292 | ₩55,904 | ₩56,083 | -0.35% | 5.6천 |
|---|
| 2026.09.15 | ₩56,265 | ₩56,265 | ₩56,145 | ₩56,158 | -0.19% | 1.8만 |
|---|
| 2026.09.14 | ₩56,292 | ₩56,373 | ₩56,185 | ₩56,306 | +0.02% | 7.2천 |
|---|
| 2026.09.11 | ₩56,399 | ₩56,460 | ₩56,386 | ₩56,386 | -0.02% | 1.2만 |
|---|
| 2026.09.10 | ₩56,132 | ₩56,212 | ₩56,092 | ₩56,125 | -0.01% | 1만 |
|---|
| 2026.09.09 | ₩56,332 | ₩56,399 | ₩56,252 | ₩56,306 | -0.05% | 1.5만 |
|---|
| 2026.09.08 | ₩56,506 | ₩56,506 | ₩56,379 | ₩56,413 | -0.17% | 2.3만 |
|---|
| 2026.09.04 | ₩56,667 | ₩56,667 | ₩56,533 | ₩56,553 | -0.20% | 1.7만 |
|---|
| 2026.09.03 | ₩56,332 | ₩56,667 | ₩56,332 | ₩56,613 | +0.50% | 1.6만 |
|---|
| 2026.09.02 | ₩56,118 | ₩56,406 | ₩56,118 | ₩56,386 | +0.48% | 9.4만 |
|---|
| 2026.09.01 | ₩56,225 | ₩56,354 | ₩56,185 | ₩56,199 | -0.05% | 1.4만 |
|---|
| 2026.08.31 | ₩56,359 | ₩56,426 | ₩56,319 | ₩56,399 | +0.07% | 1.2만 |
|---|
| 2026.08.28 | ₩56,466 | ₩56,560 | ₩56,399 | ₩56,466 | 0.00% | 1.4만 |
|---|
| 2026.08.27 | ₩56,453 | ₩56,493 | ₩56,373 | ₩56,466 | +0.02% | 1.3만 |
|---|
| 2026.08.26 | ₩56,306 | ₩56,339 | ₩56,252 | ₩56,310 | +0.01% | 1.5만 |
|---|
| 2026.08.25 | ₩56,306 | ₩56,332 | ₩56,227 | ₩56,279 | -0.05% | 8.3천 |
|---|
| 2026.08.24 | ₩56,265 | ₩56,265 | ₩56,172 | ₩56,199 | -0.12% | 1만 |
|---|
| 2026.08.21 | ₩56,225 | ₩56,319 | ₩56,225 | ₩56,252 | +0.05% | 7.1천 |
|---|
| 2026.08.20 | ₩56,240 | ₩56,265 | ₩56,132 | ₩56,145 | -0.17% | 1.9만 |
|---|
| 2026.08.19 | ₩56,319 | ₩56,439 | ₩56,319 | ₩56,342 | +0.04% | 2만 |
|---|
| 2026.08.18 | ₩56,292 | ₩56,332 | ₩56,225 | ₩56,225 | -0.12% | 3.1만 |
|---|
| 2026.08.17 | ₩56,473 | ₩56,533 | ₩56,373 | ₩56,413 | -0.11% | 1.3만 |
|---|
| 2026.08.14 | ₩56,506 | ₩56,520 | ₩56,480 | ₩56,482 | -0.04% | 2.5천 |
|---|
| 2026.08.13 | ₩56,493 | ₩56,520 | ₩56,426 | ₩56,453 | -0.07% | 1.9만 |
|---|
| 2026.08.12 | ₩56,332 | ₩56,413 | ₩56,319 | ₩56,359 | +0.05% | 2.1만 |
|---|
| 2026.08.11 | ₩56,373 | ₩56,413 | ₩56,239 | ₩56,279 | -0.17% | 1.7만 |
|---|
| 2026.08.10 | ₩56,373 | ₩56,439 | ₩56,292 | ₩56,319 | -0.09% | 4.8천 |
|---|
| 2026.08.07 | ₩56,346 | ₩56,373 | ₩56,292 | ₩56,319 | -0.05% | 8.3천 |
|---|
| 2026.08.06 | ₩56,319 | ₩56,319 | ₩56,185 | ₩56,185 | -0.24% | 2만 |
|---|
| 2026.08.05 | ₩56,306 | ₩56,306 | ₩56,199 | ₩56,199 | -0.19% | 1.4만 |
|---|
| 2026.08.04 | ₩56,078 | ₩56,306 | ₩56,078 | ₩56,239 | +0.29% | 1.2만 |
|---|
| 2026.08.03 | ₩55,790 | ₩55,958 | ₩55,790 | ₩55,891 | +0.18% | 3.2만 |
|---|
| 2026.07.31 | ₩55,280 | ₩55,636 | ₩55,280 | ₩55,556 | +0.50% | 1.8만 |
|---|
| 2026.07.30 | ₩55,128 | ₩55,429 | ₩55,128 | ₩55,409 | +0.51% | 4.5만 |
|---|
| 2026.07.29 | ₩55,195 | ₩55,409 | ₩54,961 | ₩54,961 | -0.42% | 3만 |
|---|
| 2026.07.28 | ₩55,195 | ₩55,409 | ₩55,155 | ₩55,315 | +0.22% | 20.5만 |
|---|
| 2026.07.27 | ₩55,483 | ₩55,483 | ₩55,181 | ₩55,255 | -0.41% | 8.8천 |
|---|
| 2026.07.24 | ₩55,222 | ₩55,361 | ₩55,168 | ₩55,235 | +0.02% | 4.2만 |
|---|
| 2026.07.23 | ₩55,248 | ₩55,248 | ₩55,128 | ₩55,195 | -0.10% | 6.3천 |
|---|
| 2026.07.22 | ₩55,556 | ₩55,583 | ₩55,483 | ₩55,529 | -0.05% | 1.5만 |
|---|
| 2026.07.21 | ₩55,462 | ₩55,556 | ₩55,425 | ₩55,489 | +0.05% | 1.8만 |
|---|
| 2026.07.20 | ₩55,409 | ₩55,462 | ₩55,297 | ₩55,297 | -0.20% | 6천 |
|---|
| 2026.07.17 | ₩55,181 | ₩55,462 | ₩55,181 | ₩55,341 | +0.29% | 3.3만 |
|---|
| 2026.07.16 | ₩55,596 | ₩55,690 | ₩55,476 | ₩55,583 | -0.02% | 2.6만 |
|---|
| 2026.07.15 | ₩55,650 | ₩55,770 | ₩55,531 | ₩55,703 | +0.10% | 2.3만 |
|---|
| 2026.07.14 | ₩55,529 | ₩55,650 | ₩55,503 | ₩55,610 | +0.14% | 2.7만 |
|---|
| 2026.07.13 | ₩55,556 | ₩55,623 | ₩55,382 | ₩55,409 | -0.26% | 2.2만 |
|---|
| 2026.07.10 | ₩55,543 | ₩55,703 | ₩55,503 | ₩55,690 | +0.27% | 1만 |
|---|
| 2026.07.09 | ₩55,329 | ₩55,570 | ₩55,329 | ₩55,489 | +0.29% | 1.7만 |
|---|
| 2026.07.08 | ₩55,248 | ₩55,359 | ₩55,101 | ₩55,329 | +0.15% | 3.3만 |
|---|
| 2026.07.07 | ₩55,449 | ₩55,503 | ₩55,315 | ₩55,355 | -0.17% | 1.4만 |
|---|
| 2026.07.06 | ₩55,396 | ₩55,583 | ₩55,396 | ₩55,543 | +0.27% | 20.3만 |
|---|
| 2026.07.02 | ₩55,449 | ₩55,449 | ₩55,153 | ₩55,288 | -0.29% | 2.6만 |
|---|
| 2026.07.01 | ₩55,288 | ₩55,409 | ₩55,275 | ₩55,275 | -0.02% | 16.2만 |
|---|
| 2026.06.30 | ₩55,128 | ₩55,382 | ₩55,128 | ₩55,275 | +0.27% | 5.4만 |
|---|
| 2026.06.29 | ₩55,062 | ₩55,161 | ₩54,860 | ₩55,101 | +0.07% | 1.9만 |
|---|
| 2026.06.26 | ₩54,726 | ₩54,981 | ₩54,713 | ₩54,726 | 0.00% | 2.4만 |
|---|
| 2026.06.25 | ₩54,900 | ₩55,007 | ₩54,807 | ₩54,833 | -0.12% | 4.6만 |
|---|
| 2026.06.24 | ₩54,967 | ₩55,061 | ₩54,767 | ₩54,860 | -0.19% | 2.6만 |
|---|
| 2026.06.23 | ₩54,967 | ₩55,048 | ₩54,847 | ₩54,874 | -0.17% | 3만 |
|---|
| 2026.06.22 | ₩55,329 | ₩55,342 | ₩55,128 | ₩55,168 | -0.29% | 2.2만 |
|---|
| 2026.06.18 | ₩55,262 | ₩55,302 | ₩55,181 | ₩55,287 | +0.05% | 1.6만 |
|---|
| 2026.06.17 | ₩55,322 | ₩55,389 | ₩54,914 | ₩54,987 | -0.60% | 2.4만 |
|---|
| 2026.06.16 | ₩55,503 | ₩55,527 | ₩55,315 | ₩55,389 | -0.20% | 1.3만 |
|---|
| 2026.06.15 | ₩55,436 | ₩55,503 | ₩55,369 | ₩55,409 | -0.05% | 2.5만 |
|---|
| 2026.06.12 | ₩54,793 | ₩55,168 | ₩54,793 | ₩55,021 | +0.42% | 7만 |
|---|
| 2026.06.11 | ₩54,459 | ₩54,940 | ₩54,419 | ₩54,833 | +0.69% | 8.1만 |
|---|
| 2026.06.10 | ₩54,833 | ₩54,887 | ₩54,405 | ₩54,459 | -0.68% | 2.7만 |
|---|
| 2026.06.09 | ₩55,222 | ₩55,222 | ₩54,372 | ₩54,860 | -0.65% | 4.8만 |
|---|
| 2026.06.08 | ₩55,034 | ₩55,108 | ₩54,874 | ₩54,954 | -0.15% | 6.2만 |
|---|
| 2026.06.05 | ₩55,235 | ₩55,235 | ₩54,740 | ₩54,793 | -0.80% | 5만 |
|---|
| 2026.06.04 | ₩55,208 | ₩55,543 | ₩55,208 | ₩55,449 | +0.44% | 2.5만 |
|---|
| 2026.06.03 | ₩55,342 | ₩55,449 | ₩55,302 | ₩55,355 | +0.02% | 3.1만 |
|---|
| 2026.06.02 | ₩55,449 | ₩55,556 | ₩55,436 | ₩55,483 | +0.06% | 66.4만 |
|---|
| 2026.06.01 | ₩55,315 | ₩55,503 | ₩55,315 | ₩55,436 | +0.22% | 16.9만 |
|---|
| 2026.05.29 | ₩55,369 | ₩55,476 | ₩55,369 | ₩55,413 | +0.08% | 150.5만 |
|---|
| 2026.05.28 | ₩55,302 | ₩55,409 | ₩55,222 | ₩55,409 | +0.19% | 2.7만 |
|---|
| 2026.05.27 | ₩55,409 | ₩55,409 | ₩55,155 | ₩55,242 | -0.30% | 26.4만 |
|---|
| 2026.05.26 | ₩55,128 | ₩55,275 | ₩55,128 | ₩55,195 | +0.12% | 7만 |
|---|
| 2026.05.22 | ₩55,021 | ₩55,181 | ₩55,021 | ₩55,108 | +0.16% | 30.5만 |
|---|
| 2026.05.21 | ₩54,800 | ₩55,074 | ₩54,784 | ₩55,061 | +0.48% | 6.2만 |
|---|
| 2026.05.20 | ₩54,820 | ₩54,981 | ₩54,686 | ₩54,967 | +0.27% | 31.9만 |
|---|
| 2026.05.19 | ₩54,673 | ₩54,820 | ₩54,472 | ₩54,659 | -0.02% | 88.7만 |
|---|
| 2026.05.18 | ₩54,887 | ₩54,887 | ₩54,673 | ₩54,827 | -0.11% | 161.1만 |
|---|
| 2026.05.15 | ₩54,874 | ₩54,954 | ₩54,740 | ₩54,833 | -0.07% | 25.2만 |
|---|
| 2026.05.14 | ₩54,981 | ₩55,101 | ₩54,914 | ₩55,074 | +0.17% | 13.1만 |
|---|
| 2026.05.13 | ₩54,860 | ₩54,951 | ₩54,700 | ₩54,900 | +0.07% | 12만 |
|---|
| 2026.05.12 | ₩54,693 | ₩54,820 | ₩54,526 | ₩54,800 | +0.20% | 13.6만 |
|---|
| 2026.05.11 | ₩54,833 | ₩54,887 | ₩54,807 | ₩54,820 | -0.02% | 19.2만 |
|---|
| 2026.05.08 | ₩54,780 | ₩54,847 | ₩54,646 | ₩54,833 | +0.10% | 90.9만 |
|---|
| 2026.05.07 | ₩54,940 | ₩54,940 | ₩54,566 | ₩54,633 | -0.56% | 28.4만 |
|---|
| 2026.05.06 | ₩54,566 | ₩54,726 | ₩54,512 | ₩54,726 | +0.29% | 21만 |
|---|
| 2026.05.05 | ₩54,338 | ₩54,419 | ₩54,245 | ₩54,365 | +0.05% | 23.1만 |
|---|
| 2026.05.04 | ₩54,311 | ₩54,352 | ₩54,057 | ₩54,164 | -0.27% | 33.6만 |
|---|
| 2026.05.01 | ₩54,365 | ₩54,485 | ₩54,271 | ₩54,311 | -0.10% | 225.5만 |
|---|
| 2026.04.30 | ₩54,245 | ₩54,352 | ₩54,158 | ₩54,258 | +0.02% | 247.9만 |
|---|
| 2026.04.29 | ₩54,238 | ₩54,258 | ₩54,218 | ₩54,245 | +0.01% | 10.1만 |
|---|
| 2026.04.28 | ₩54,204 | ₩54,231 | ₩54,137 | ₩54,218 | +0.02% | 5만 |
|---|
| 2026.04.27 | ₩54,204 | ₩54,258 | ₩54,151 | ₩54,207 | +0.00% | 6.3만 |
|---|
| 2026.04.24 | ₩54,258 | ₩54,258 | ₩54,137 | ₩54,198 | -0.11% | 2.1만 |
|---|
| 2026.04.23 | ₩54,178 | ₩54,231 | ₩54,124 | ₩54,124 | -0.10% | 1.2만 |
|---|
| 2026.04.22 | ₩54,140 | ₩54,218 | ₩54,140 | ₩54,178 | +0.07% | 2.5만 |
|---|
| 2026.04.21 | ₩54,204 | ₩54,204 | ₩54,111 | ₩54,111 | -0.17% | 1.2만 |
|---|
| 2026.04.20 | ₩54,178 | ₩54,204 | ₩54,111 | ₩54,124 | -0.10% | 1.8만 |
|---|
| 2026.04.17 | ₩54,097 | ₩54,204 | ₩54,084 | ₩54,097 | 0.00% | 2.3만 |
|---|
| 2026.04.16 | ₩54,151 | ₩54,151 | ₩54,057 | ₩54,084 | -0.12% | 6.5만 |
|---|
| 2026.04.15 | ₩54,097 | ₩54,151 | ₩54,057 | ₩54,071 | -0.05% | 1.8만 |
|---|
| 2026.04.14 | ₩54,030 | ₩54,178 | ₩54,030 | ₩54,071 | +0.07% | 3.2만 |
|---|
| 2026.04.13 | ₩53,977 | ₩54,097 | ₩53,977 | ₩54,064 | +0.16% | 3.5만 |
|---|
| 2026.04.10 | ₩53,990 | ₩54,004 | ₩53,950 | ₩54,004 | +0.02% | 1.2만 |
|---|
| 2026.04.09 | ₩53,871 | ₩53,990 | ₩53,870 | ₩53,990 | +0.22% | 3.4만 |
|---|
| 2026.04.08 | ₩53,917 | ₩53,923 | ₩53,823 | ₩53,917 | 0.00% | 1.6만 |
|---|
| 2026.04.07 | ₩53,442 | ₩53,605 | ₩53,442 | ₩53,605 | +0.31% | 1.7만 |
|---|
| 2026.04.06 | ₩53,602 | ₩53,696 | ₩53,575 | ₩53,696 | +0.17% | 1.4만 |
|---|
| 2026.04.02 | ₩53,455 | ₩53,495 | ₩53,428 | ₩53,495 | +0.08% | 4.1천 |
|---|
| 2026.04.01 | ₩53,442 | ₩53,549 | ₩53,401 | ₩53,442 | 0.00% | 4.1만 |
|---|
| 2026.03.31 | ₩52,973 | ₩53,455 | ₩52,973 | ₩53,455 | +0.91% | 9.1천 |
|---|
| 2026.03.30 | ₩52,920 | ₩52,920 | ₩52,679 | ₩52,679 | -0.46% | 6.3천 |
|---|
| 2026.03.27 | ₩52,866 | ₩52,933 | ₩52,652 | ₩52,679 | -0.35% | 3.4만 |
|---|
| 2026.03.26 | ₩53,241 | ₩53,254 | ₩53,013 | ₩53,013 | -0.43% | 2.6천 |
|---|
| 2026.03.25 | ₩53,442 | ₩53,442 | ₩53,328 | ₩53,369 | -0.14% | 4.2천 |
|---|
| 2026.03.24 | ₩53,120 | ₩53,361 | ₩53,120 | ₩53,201 | +0.15% | 4.2천 |
|---|
| 2026.03.23 | ₩53,334 | ₩53,428 | ₩53,241 | ₩53,348 | +0.03% | 2만 |
|---|
| 2026.03.20 | ₩53,201 | ₩53,227 | ₩53,056 | ₩53,056 | -0.27% | 2.7천 |
|---|
| 2026.03.19 | ₩53,027 | ₩53,308 | ₩53,027 | ₩53,308 | +0.53% | 10.7만 |
|---|
| 2026.03.18 | ₩53,448 | ₩53,455 | ₩53,268 | ₩53,268 | -0.34% | 7.5천 |
|---|
| 2026.03.17 | ₩53,468 | ₩53,518 | ₩53,442 | ₩53,442 | -0.05% | 5.8천 |
|---|
| 2026.03.16 | ₩53,321 | ₩53,455 | ₩53,308 | ₩53,455 | +0.25% | 3.7만 |
|---|
| 2026.03.13 | ₩53,174 | ₩53,207 | ₩53,134 | ₩53,181 | +0.01% | 5.9천 |
|---|
| 2026.03.12 | ₩53,241 | ₩53,334 | ₩53,201 | ₩53,294 | +0.10% | 1.8만 |
|---|
| 2026.03.11 | ₩53,395 | ₩53,442 | ₩53,348 | ₩53,415 | +0.04% | 8.9만 |
|---|
| 2026.03.10 | ₩53,334 | ₩53,482 | ₩53,321 | ₩53,328 | -0.01% | 2.6만 |
|---|
| 2026.03.09 | ₩53,043 | ₩53,375 | ₩53,000 | ₩53,361 | +0.60% | 2.2만 |
|---|
| 2026.03.06 | ₩53,187 | ₩53,281 | ₩53,120 | ₩53,187 | 0.00% | 4.2천 |
|---|
| 2026.03.05 | ₩53,442 | ₩53,464 | ₩53,308 | ₩53,388 | -0.10% | 6.3천 |
|---|
| 2026.03.04 | ₩53,388 | ₩53,562 | ₩53,361 | ₩53,482 | +0.18% | 9.3천 |
|---|
| 2026.03.03 | ₩53,214 | ₩53,415 | ₩53,174 | ₩53,348 | +0.25% | 8천 |
|---|
| 2026.03.02 | ₩53,294 | ₩53,522 | ₩53,294 | ₩53,482 | +0.35% | 1.4만 |
|---|
| 2026.02.27 | ₩53,401 | ₩53,482 | ₩53,401 | ₩53,442 | +0.08% | 3.6만 |
|---|
| 2026.02.26 | ₩53,535 | ₩53,535 | ₩53,444 | ₩53,508 | -0.05% | 2.4만 |
|---|
| 2026.02.25 | ₩53,529 | ₩53,542 | ₩53,495 | ₩53,522 | -0.01% | 6.7천 |
|---|
| 2026.02.24 | ₩53,361 | ₩53,495 | ₩53,361 | ₩53,495 | +0.25% | 2.4만 |
|---|
| 2026.02.23 | ₩53,482 | ₩53,482 | ₩53,294 | ₩53,401 | -0.15% | 1.2만 |
|---|
| 2026.02.20 | ₩53,308 | ₩53,455 | ₩53,308 | ₩53,419 | +0.21% | 5.8천 |
|---|
| 2026.02.19 | ₩53,361 | ₩53,361 | ₩53,305 | ₩53,328 | -0.06% | 5천 |
|---|
| 2026.02.18 | ₩53,294 | ₩53,455 | ₩53,294 | ₩53,361 | +0.13% | 1.5만 |
|---|
| 2026.02.17 | ₩53,241 | ₩53,388 | ₩53,160 | ₩53,308 | +0.13% | 2.4만 |
|---|
| 2026.02.13 | ₩53,241 | ₩53,372 | ₩53,214 | ₩53,254 | +0.03% | 1.4만 |
|---|
| 2026.02.12 | ₩53,401 | ₩53,448 | ₩53,214 | ₩53,227 | -0.33% | 3.5만 |
|---|
| 2026.02.11 | ₩53,415 | ₩53,482 | ₩53,348 | ₩53,388 | -0.05% | 1.4만 |
|---|
| 2026.02.10 | ₩53,428 | ₩53,448 | ₩53,375 | ₩53,375 | -0.10% | 1.4만 |
|---|
| 2026.02.09 | ₩53,187 | ₩53,415 | ₩53,187 | ₩53,388 | +0.38% | 2.2만 |
|---|
| 2026.02.06 | ₩53,227 | ₩53,334 | ₩53,227 | ₩53,321 | +0.18% | 1.2만 |
|---|
| 2026.02.05 | ₩53,187 | ₩53,187 | ₩53,053 | ₩53,187 | 0.00% | 4.3만 |
|---|
| 2026.02.04 | ₩53,268 | ₩53,294 | ₩53,187 | ₩53,245 | -0.04% | 2.8만 |
|---|
| 2026.02.03 | ₩53,334 | ₩53,334 | ₩53,187 | ₩53,254 | -0.15% | 3.4만 |
|---|
| 2026.02.02 | ₩53,214 | ₩53,375 | ₩53,214 | ₩53,355 | +0.26% | 6천 |
|---|
| 2026.01.30 | ₩53,321 | ₩53,321 | ₩53,227 | ₩53,281 | -0.08% | 1.4만 |
|---|
| 2026.01.29 | ₩53,227 | ₩53,294 | ₩53,160 | ₩53,281 | +0.10% | 3.2만 |
|---|
| 2026.01.28 | ₩53,308 | ₩53,341 | ₩53,214 | ₩53,281 | -0.05% | 1.9만 |
|---|
| 2026.01.27 | ₩53,227 | ₩53,348 | ₩53,227 | ₩53,308 | +0.15% | 3.6만 |
|---|
| 2026.01.26 | ₩53,227 | ₩53,314 | ₩53,227 | ₩53,308 | +0.15% | 3.6만 |
|---|
| 2026.01.23 | ₩53,214 | ₩53,268 | ₩53,201 | ₩53,214 | 0.00% | 1.1만 |
|---|
| 2026.01.22 | ₩53,227 | ₩53,254 | ₩53,201 | ₩53,214 | -0.03% | 1.9만 |
|---|
| 2026.01.21 | ₩53,013 | ₩53,185 | ₩53,013 | ₩53,160 | +0.28% | 2.4만 |
|---|
| 2026.01.20 | ₩53,013 | ₩53,087 | ₩52,973 | ₩52,973 | -0.08% | 2.7만 |
|---|
| 2026.01.16 | ₩53,268 | ₩53,268 | ₩53,174 | ₩53,187 | -0.15% | 5.3천 |
|---|
| 2026.01.15 | ₩53,187 | ₩53,247 | ₩53,147 | ₩53,174 | -0.03% | 1.4만 |
|---|
| 2026.01.14 | ₩53,107 | ₩53,160 | ₩53,067 | ₩53,144 | +0.07% | 2.5만 |
|---|
| 2026.01.13 | ₩53,201 | ₩53,254 | ₩53,147 | ₩53,194 | -0.01% | 4.1만 |
|---|
| 2026.01.12 | ₩53,094 | ₩53,214 | ₩53,094 | ₩53,201 | +0.20% | 7.4천 |
|---|
| 2026.01.09 | ₩53,147 | ₩53,227 | ₩53,147 | ₩53,201 | +0.10% | 2.6만 |
|---|
| 2026.01.08 | ₩53,134 | ₩53,151 | ₩53,067 | ₩53,120 | -0.03% | 3.1만 |
|---|
| 2026.01.07 | ₩53,160 | ₩53,160 | ₩53,094 | ₩53,100 | -0.11% | 1.3만 |
|---|
| 2026.01.06 | ₩53,067 | ₩53,144 | ₩53,067 | ₩53,120 | +0.10% | 1.8만 |
|---|
| 2026.01.05 | ₩53,053 | ₩53,147 | ₩53,053 | ₩53,067 | +0.03% | 2만 |
|---|
| 2026.01.02 | ₩53,053 | ₩53,060 | ₩52,980 | ₩53,020 | -0.06% | 2.2만 |
|---|
| 2025.12.31 | ₩53,013 | ₩53,027 | ₩52,986 | ₩52,986 | -0.05% | 1.3만 |
|---|
| 2025.12.30 | ₩53,013 | ₩53,088 | ₩53,001 | ₩53,027 | +0.03% | 7.1천 |
|---|
| 2025.12.29 | ₩53,027 | ₩53,067 | ₩52,986 | ₩53,052 | +0.05% | 1.3만 |
|---|
| 2025.12.26 | ₩53,061 | ₩53,061 | ₩52,986 | ₩53,013 | -0.09% | 5.7천 |
|---|
| 2025.12.24 | ₩53,020 | ₩53,053 | ₩52,962 | ₩53,007 | -0.03% | 3.8천 |
|---|
| 2025.12.23 | ₩52,986 | ₩52,993 | ₩52,946 | ₩52,960 | -0.05% | 6.2천 |
|---|
| 2025.12.22 | ₩52,906 | ₩52,986 | ₩52,906 | ₩52,933 | +0.05% | 2.1만 |
|---|
| 2025.12.19 | ₩52,705 | ₩52,866 | ₩52,705 | ₩52,839 | +0.25% | 1.2만 |
|---|
| 2025.12.18 | ₩52,746 | ₩52,786 | ₩52,705 | ₩52,746 | 0.00% | 1.3만 |
|---|
| 2025.12.17 | ₩52,640 | ₩52,679 | ₩52,598 | ₩52,638 | -0.00% | 7.4천 |
|---|
| 2025.12.16 | ₩52,692 | ₩52,732 | ₩52,625 | ₩52,705 | +0.03% | 3.1만 |
|---|
| 2025.12.15 | ₩52,746 | ₩52,746 | ₩52,679 | ₩52,692 | -0.10% | 2.4만 |
|---|
| 2025.12.12 | ₩52,738 | ₩52,738 | ₩52,638 | ₩52,692 | -0.09% | 1.2만 |
|---|
| 2025.12.11 | ₩52,679 | ₩52,759 | ₩52,679 | ₩52,759 | +0.15% | 6.3천 |
|---|
| 2025.12.10 | ₩52,638 | ₩52,725 | ₩52,625 | ₩52,719 | +0.15% | 1.5만 |
|---|
| 2025.12.09 | ₩52,625 | ₩52,705 | ₩52,625 | ₩52,652 | +0.05% | 2.1만 |
|---|
| 2025.12.08 | ₩52,665 | ₩52,705 | ₩52,612 | ₩52,640 | -0.05% | 4.8천 |
|---|
| 2025.12.05 | ₩52,652 | ₩52,713 | ₩52,652 | ₩52,680 | +0.05% | 1만 |
|---|
| 2025.12.04 | ₩52,572 | ₩52,624 | ₩52,572 | ₩52,605 | +0.06% | 4.8천 |
|---|
| 2025.12.03 | ₩52,570 | ₩52,602 | ₩52,531 | ₩52,589 | +0.04% | 5.8천 |
|---|
| 2025.12.02 | ₩52,531 | ₩52,545 | ₩52,505 | ₩52,545 | +0.03% | 3.9천 |
|---|
| 2025.12.01 | ₩52,424 | ₩52,585 | ₩52,424 | ₩52,505 | +0.15% | 1.3만 |
|---|
| 2025.11.28 | ₩52,478 | ₩52,566 | ₩52,478 | ₩52,531 | +0.10% | 2.8천 |
|---|
| 2025.11.26 | ₩52,451 | ₩52,491 | ₩52,384 | ₩52,451 | 0.00% | 2.2만 |
|---|
| 2025.11.25 | ₩52,277 | ₩52,384 | ₩52,197 | ₩52,377 | +0.19% | 6.9천 |
|---|
| 2025.11.24 | ₩52,076 | ₩52,244 | ₩52,076 | ₩52,224 | +0.28% | 3.6천 |
|---|
| 2025.11.21 | ₩51,835 | ₩52,090 | ₩51,815 | ₩52,004 | +0.33% | 7.5만 |
|---|
| 2025.11.20 | ₩52,250 | ₩52,270 | ₩51,795 | ₩51,802 | -0.86% | 2.9만 |
|---|
| 2025.11.19 | ₩51,976 | ₩52,076 | ₩51,956 | ₩52,005 | +0.06% | 2.6천 |
|---|
| 2025.11.18 | ₩51,983 | ₩52,052 | ₩51,902 | ₩51,956 | -0.05% | 4.6천 |
|---|
| 2025.11.17 | ₩52,183 | ₩52,264 | ₩51,996 | ₩52,063 | -0.23% | 4.7천 |
|---|
| 2025.11.14 | ₩52,050 | ₩52,250 | ₩52,050 | ₩52,191 | +0.27% | 2.5천 |
|---|
| 2025.11.13 | ₩52,224 | ₩52,324 | ₩52,090 | ₩52,157 | -0.13% | 1만 |
|---|
| 2025.11.12 | ₩52,331 | ₩52,451 | ₩52,317 | ₩52,344 | +0.03% | 2.8천 |
|---|
| 2025.11.11 | ₩52,210 | ₩52,357 | ₩52,210 | ₩52,344 | +0.26% | 1.4만 |
|---|
| 2025.11.10 | ₩52,130 | ₩52,351 | ₩52,130 | ₩52,351 | +0.42% | 2만 |
|---|
| 2025.11.07 | ₩52,133 | ₩52,143 | ₩51,983 | ₩52,143 | +0.02% | 11.2만 |
|---|
| 2025.11.06 | ₩52,264 | ₩52,264 | ₩52,051 | ₩52,076 | -0.36% | 3만 |
|---|
| 2025.11.05 | ₩52,143 | ₩52,291 | ₩52,143 | ₩52,265 | +0.23% | 1.3만 |
|---|
| 2025.11.04 | ₩52,157 | ₩52,210 | ₩52,130 | ₩52,157 | 0.00% | 4.8만 |
|---|
| 2025.11.03 | ₩52,304 | ₩52,335 | ₩51,969 | ₩51,969 | -0.64% | 5만 |
|---|
| 2025.10.31 | ₩52,331 | ₩52,337 | ₩52,224 | ₩52,237 | -0.18% | 2.2만 |
|---|
| 2025.10.30 | ₩52,264 | ₩52,344 | ₩52,237 | ₩52,264 | 0.00% | 1.9만 |
|---|
| 2025.10.29 | ₩52,371 | ₩52,371 | ₩52,264 | ₩52,341 | -0.06% | 1.9만 |
|---|
| 2025.10.28 | ₩52,384 | ₩52,411 | ₩52,331 | ₩52,403 | +0.04% | 3.7만 |
|---|
| 2025.10.27 | ₩52,344 | ₩52,404 | ₩52,317 | ₩52,377 | +0.06% | 4만 |
|---|
| 2025.10.24 | ₩52,264 | ₩52,384 | ₩52,250 | ₩52,315 | +0.10% | 1.6만 |
|---|
| 2025.10.23 | ₩52,118 | ₩52,210 | ₩52,118 | ₩52,190 | +0.14% | 1.1만 |
|---|
| 2025.10.22 | ₩52,143 | ₩52,166 | ₩52,009 | ₩52,138 | -0.01% | 8.4천 |
|---|
| 2025.10.21 | ₩52,130 | ₩52,237 | ₩52,117 | ₩52,186 | +0.11% | 7.7천 |
|---|
| 2025.10.20 | ₩52,063 | ₩52,146 | ₩52,063 | ₩52,137 | +0.14% | 6.7천 |
|---|
| 2025.10.17 | ₩51,822 | ₩51,995 | ₩51,809 | ₩51,995 | +0.33% | 6.8천 |
|---|
| 2025.10.16 | ₩51,969 | ₩52,009 | ₩51,755 | ₩51,822 | -0.28% | 8.6천 |
|---|
| 2025.10.15 | ₩52,009 | ₩52,063 | ₩51,835 | ₩52,063 | +0.10% | 3.5만 |
|---|
| 2025.10.14 | ₩51,728 | ₩52,075 | ₩51,728 | ₩51,949 | +0.43% | 1만 |
|---|
| 2025.10.13 | ₩51,795 | ₩51,969 | ₩51,795 | ₩51,965 | +0.33% | 1만 |
|---|
| 2025.10.10 | ₩52,103 | ₩52,143 | ₩51,746 | ₩51,746 | -0.69% | 1.4만 |
|---|