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 | ₩57,218 | ₩57,231 | ₩57,098 | ₩57,191 | -0.05% | 2.4만 |
| 2026.10.08 | ₩57,043 | ₩57,124 | ₩56,949 | ₩57,043 | 0.00% | 1.3만 |
| 2026.10.07 | ₩57,070 | ₩57,218 | ₩57,016 | ₩57,110 | +0.07% | 1.1만 |
| 2026.10.06 | ₩57,177 | ₩57,223 | ₩57,144 | ₩57,164 | -0.02% | 1.6만 |
| 2026.10.05 | ₩56,909 | ₩57,043 | ₩56,909 | ₩57,010 | +0.18% | 1.3만 |
| 2026.10.02 | ₩56,896 | ₩56,963 | ₩56,788 | ₩56,842 | -0.09% | 2.8만 |
| 2026.10.01 | ₩56,661 | ₩56,714 | ₩56,520 | ₩56,654 | -0.01% | 2.7만 |
| 2026.09.30 | ₩56,748 | ₩56,815 | ₩56,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,688 |
| -0.11% |
| 4.1만 |
| 2026.09.29 | ₩56,735 | ₩56,735 | ₩56,621 | ₩56,667 | -0.12% | 1.8만 |
|---|
| 2026.09.28 | ₩56,614 | ₩56,802 | ₩56,614 | ₩56,694 | +0.14% | 2.3만 |
|---|
| 2026.09.25 | ₩56,735 | ₩56,882 | ₩56,724 | ₩56,855 | +0.21% | 1.5만 |
|---|
| 2026.09.24 | ₩56,641 | ₩56,761 | ₩56,600 | ₩56,721 | +0.14% | 3.7만 |
|---|
| 2026.09.23 | ₩56,802 | ₩56,808 | ₩56,641 | ₩56,708 | -0.17% | 1.7만 |
|---|
| 2026.09.22 | ₩56,855 | ₩56,949 | ₩56,842 | ₩56,869 | +0.02% | 1.1만 |
|---|
| 2026.09.21 | ₩56,614 | ₩56,916 | ₩56,614 | ₩56,886 | +0.48% | 7.2천 |
|---|
| 2026.09.18 | ₩56,466 | ₩56,533 | ₩56,413 | ₩56,520 | +0.10% | 8.1천 |
|---|
| 2026.09.17 | ₩56,453 | ₩56,507 | ₩56,439 | ₩56,493 | +0.07% | 2.1만 |
|---|
| 2026.09.16 | ₩56,413 | ₩56,426 | ₩56,037 | ₩56,217 | -0.35% | 5.6천 |
|---|
| 2026.09.15 | ₩56,399 | ₩56,399 | ₩56,278 | ₩56,292 | -0.19% | 1.8만 |
|---|
| 2026.09.14 | ₩56,426 | ₩56,507 | ₩56,319 | ₩56,439 | +0.02% | 7.2천 |
|---|
| 2026.09.11 | ₩56,533 | ₩56,594 | ₩56,520 | ₩56,520 | -0.02% | 1.2만 |
|---|
| 2026.09.10 | ₩56,265 | ₩56,346 | ₩56,225 | ₩56,258 | -0.01% | 1만 |
|---|
| 2026.09.09 | ₩56,466 | ₩56,533 | ₩56,386 | ₩56,439 | -0.05% | 1.5만 |
|---|
| 2026.09.08 | ₩56,641 | ₩56,641 | ₩56,513 | ₩56,547 | -0.17% | 2.3만 |
|---|
| 2026.09.04 | ₩56,802 | ₩56,802 | ₩56,667 | ₩56,688 | -0.20% | 1.7만 |
|---|
| 2026.09.03 | ₩56,466 | ₩56,802 | ₩56,466 | ₩56,748 | +0.50% | 1.6만 |
|---|
| 2026.09.02 | ₩56,252 | ₩56,540 | ₩56,252 | ₩56,520 | +0.48% | 9.4만 |
|---|
| 2026.09.01 | ₩56,359 | ₩56,488 | ₩56,319 | ₩56,332 | -0.05% | 1.4만 |
|---|
| 2026.08.31 | ₩56,493 | ₩56,560 | ₩56,453 | ₩56,533 | +0.07% | 1.2만 |
|---|
| 2026.08.28 | ₩56,600 | ₩56,694 | ₩56,533 | ₩56,600 | 0.00% | 1.4만 |
|---|
| 2026.08.27 | ₩56,587 | ₩56,627 | ₩56,507 | ₩56,600 | +0.02% | 1.3만 |
|---|
| 2026.08.26 | ₩56,439 | ₩56,473 | ₩56,386 | ₩56,443 | +0.01% | 1.5만 |
|---|
| 2026.08.25 | ₩56,439 | ₩56,466 | ₩56,360 | ₩56,413 | -0.05% | 8.3천 |
|---|
| 2026.08.24 | ₩56,399 | ₩56,399 | ₩56,305 | ₩56,332 | -0.12% | 1만 |
|---|
| 2026.08.21 | ₩56,359 | ₩56,453 | ₩56,359 | ₩56,386 | +0.05% | 7.1천 |
|---|
| 2026.08.20 | ₩56,374 | ₩56,399 | ₩56,265 | ₩56,278 | -0.17% | 1.9만 |
|---|
| 2026.08.19 | ₩56,453 | ₩56,574 | ₩56,453 | ₩56,476 | +0.04% | 2만 |
|---|
| 2026.08.18 | ₩56,426 | ₩56,466 | ₩56,359 | ₩56,359 | -0.12% | 3.1만 |
|---|
| 2026.08.17 | ₩56,607 | ₩56,667 | ₩56,507 | ₩56,547 | -0.11% | 1.3만 |
|---|
| 2026.08.14 | ₩56,641 | ₩56,654 | ₩56,614 | ₩56,617 | -0.04% | 2.5천 |
|---|
| 2026.08.13 | ₩56,627 | ₩56,654 | ₩56,560 | ₩56,587 | -0.07% | 1.9만 |
|---|
| 2026.08.12 | ₩56,466 | ₩56,547 | ₩56,453 | ₩56,493 | +0.05% | 2.1만 |
|---|
| 2026.08.11 | ₩56,507 | ₩56,547 | ₩56,372 | ₩56,413 | -0.17% | 1.7만 |
|---|
| 2026.08.10 | ₩56,507 | ₩56,574 | ₩56,426 | ₩56,453 | -0.09% | 4.8천 |
|---|
| 2026.08.07 | ₩56,480 | ₩56,507 | ₩56,426 | ₩56,453 | -0.05% | 8.3천 |
|---|
| 2026.08.06 | ₩56,453 | ₩56,453 | ₩56,319 | ₩56,319 | -0.24% | 2만 |
|---|
| 2026.08.05 | ₩56,439 | ₩56,439 | ₩56,332 | ₩56,332 | -0.19% | 1.4만 |
|---|
| 2026.08.04 | ₩56,211 | ₩56,439 | ₩56,211 | ₩56,372 | +0.29% | 1.2만 |
|---|
| 2026.08.03 | ₩55,923 | ₩56,091 | ₩55,923 | ₩56,024 | +0.18% | 3.2만 |
|---|
| 2026.07.31 | ₩55,412 | ₩55,769 | ₩55,412 | ₩55,688 | +0.50% | 1.8만 |
|---|
| 2026.07.30 | ₩55,259 | ₩55,561 | ₩55,259 | ₩55,541 | +0.51% | 4.5만 |
|---|
| 2026.07.29 | ₩55,326 | ₩55,541 | ₩55,091 | ₩55,091 | -0.42% | 3만 |
|---|
| 2026.07.28 | ₩55,326 | ₩55,541 | ₩55,286 | ₩55,447 | +0.22% | 20.5만 |
|---|
| 2026.07.27 | ₩55,614 | ₩55,614 | ₩55,313 | ₩55,386 | -0.41% | 8.8천 |
|---|
| 2026.07.24 | ₩55,353 | ₩55,492 | ₩55,299 | ₩55,366 | +0.02% | 4.2만 |
|---|
| 2026.07.23 | ₩55,380 | ₩55,380 | ₩55,259 | ₩55,326 | -0.10% | 6.3천 |
|---|
| 2026.07.22 | ₩55,688 | ₩55,715 | ₩55,614 | ₩55,661 | -0.05% | 1.5만 |
|---|
| 2026.07.21 | ₩55,594 | ₩55,688 | ₩55,557 | ₩55,621 | +0.05% | 1.8만 |
|---|
| 2026.07.20 | ₩55,541 | ₩55,594 | ₩55,428 | ₩55,428 | -0.20% | 6천 |
|---|
| 2026.07.17 | ₩55,313 | ₩55,594 | ₩55,313 | ₩55,472 | +0.29% | 3.3만 |
|---|
| 2026.07.16 | ₩55,728 | ₩55,822 | ₩55,608 | ₩55,715 | -0.02% | 2.6만 |
|---|
| 2026.07.15 | ₩55,782 | ₩55,903 | ₩55,663 | ₩55,836 | +0.10% | 2.3만 |
|---|
| 2026.07.14 | ₩55,661 | ₩55,782 | ₩55,634 | ₩55,742 | +0.14% | 2.7만 |
|---|
| 2026.07.13 | ₩55,688 | ₩55,755 | ₩55,514 | ₩55,541 | -0.26% | 2.2만 |
|---|
| 2026.07.10 | ₩55,675 | ₩55,836 | ₩55,634 | ₩55,822 | +0.27% | 1만 |
|---|
| 2026.07.09 | ₩55,460 | ₩55,702 | ₩55,460 | ₩55,621 | +0.29% | 1.7만 |
|---|
| 2026.07.08 | ₩55,380 | ₩55,491 | ₩55,232 | ₩55,460 | +0.15% | 3.3만 |
|---|
| 2026.07.07 | ₩55,581 | ₩55,634 | ₩55,447 | ₩55,487 | -0.17% | 1.4만 |
|---|
| 2026.07.06 | ₩55,527 | ₩55,715 | ₩55,527 | ₩55,675 | +0.27% | 20.3만 |
|---|
| 2026.07.02 | ₩55,581 | ₩55,581 | ₩55,284 | ₩55,420 | -0.29% | 2.6만 |
|---|
| 2026.07.01 | ₩55,420 | ₩55,541 | ₩55,406 | ₩55,406 | -0.02% | 16.2만 |
|---|
| 2026.06.30 | ₩55,259 | ₩55,514 | ₩55,259 | ₩55,406 | +0.27% | 5.4만 |
|---|
| 2026.06.29 | ₩55,193 | ₩55,292 | ₩54,991 | ₩55,232 | +0.07% | 1.9만 |
|---|
| 2026.06.26 | ₩54,856 | ₩55,111 | ₩54,843 | ₩54,856 | 0.00% | 2.4만 |
|---|
| 2026.06.25 | ₩55,031 | ₩55,138 | ₩54,937 | ₩54,964 | -0.12% | 4.6만 |
|---|
| 2026.06.24 | ₩55,098 | ₩55,192 | ₩54,897 | ₩54,991 | -0.19% | 2.6만 |
|---|
| 2026.06.23 | ₩55,098 | ₩55,178 | ₩54,977 | ₩55,004 | -0.17% | 3만 |
|---|
| 2026.06.22 | ₩55,460 | ₩55,474 | ₩55,259 | ₩55,299 | -0.29% | 2.2만 |
|---|
| 2026.06.18 | ₩55,393 | ₩55,433 | ₩55,313 | ₩55,418 | +0.05% | 1.6만 |
|---|
| 2026.06.17 | ₩55,453 | ₩55,520 | ₩55,044 | ₩55,118 | -0.60% | 2.4만 |
|---|
| 2026.06.16 | ₩55,634 | ₩55,659 | ₩55,447 | ₩55,520 | -0.20% | 1.3만 |
|---|
| 2026.06.15 | ₩55,567 | ₩55,634 | ₩55,500 | ₩55,541 | -0.05% | 2.5만 |
|---|
| 2026.06.12 | ₩54,923 | ₩55,299 | ₩54,923 | ₩55,152 | +0.42% | 7만 |
|---|
| 2026.06.11 | ₩54,588 | ₩55,071 | ₩54,548 | ₩54,964 | +0.69% | 8.1만 |
|---|
| 2026.06.10 | ₩54,964 | ₩55,017 | ₩54,534 | ₩54,588 | -0.68% | 2.7만 |
|---|
| 2026.06.09 | ₩55,353 | ₩55,353 | ₩54,501 | ₩54,991 | -0.65% | 4.8만 |
|---|
| 2026.06.08 | ₩55,165 | ₩55,239 | ₩55,004 | ₩55,084 | -0.15% | 6.2만 |
|---|
| 2026.06.05 | ₩55,366 | ₩55,366 | ₩54,870 | ₩54,923 | -0.80% | 5만 |
|---|
| 2026.06.04 | ₩55,339 | ₩55,675 | ₩55,339 | ₩55,581 | +0.44% | 2.5만 |
|---|
| 2026.06.03 | ₩55,474 | ₩55,581 | ₩55,433 | ₩55,487 | +0.02% | 3.1만 |
|---|
| 2026.06.02 | ₩55,581 | ₩55,688 | ₩55,567 | ₩55,614 | +0.06% | 66.4만 |
|---|
| 2026.06.01 | ₩55,447 | ₩55,634 | ₩55,447 | ₩55,567 | +0.22% | 16.9만 |
|---|
| 2026.05.29 | ₩55,500 | ₩55,608 | ₩55,500 | ₩55,545 | +0.08% | 150.5만 |
|---|
| 2026.05.28 | ₩55,433 | ₩55,541 | ₩55,353 | ₩55,541 | +0.19% | 2.7만 |
|---|
| 2026.05.27 | ₩55,541 | ₩55,541 | ₩55,286 | ₩55,373 | -0.30% | 26.4만 |
|---|
| 2026.05.26 | ₩55,259 | ₩55,406 | ₩55,259 | ₩55,326 | +0.12% | 7만 |
|---|
| 2026.05.22 | ₩55,152 | ₩55,313 | ₩55,152 | ₩55,239 | +0.16% | 30.5만 |
|---|
| 2026.05.21 | ₩54,930 | ₩55,205 | ₩54,914 | ₩55,192 | +0.48% | 6.2만 |
|---|
| 2026.05.20 | ₩54,950 | ₩55,111 | ₩54,816 | ₩55,098 | +0.27% | 31.9만 |
|---|
| 2026.05.19 | ₩54,803 | ₩54,950 | ₩54,601 | ₩54,789 | -0.02% | 88.7만 |
|---|
| 2026.05.18 | ₩55,017 | ₩55,017 | ₩54,803 | ₩54,957 | -0.11% | 161.1만 |
|---|
| 2026.05.15 | ₩55,004 | ₩55,084 | ₩54,870 | ₩54,964 | -0.07% | 25.2만 |
|---|
| 2026.05.14 | ₩55,111 | ₩55,232 | ₩55,044 | ₩55,205 | +0.17% | 13.1만 |
|---|
| 2026.05.13 | ₩54,991 | ₩55,082 | ₩54,830 | ₩55,031 | +0.07% | 12만 |
|---|
| 2026.05.12 | ₩54,823 | ₩54,950 | ₩54,655 | ₩54,930 | +0.20% | 13.6만 |
|---|
| 2026.05.11 | ₩54,964 | ₩55,017 | ₩54,937 | ₩54,950 | -0.02% | 19.2만 |
|---|
| 2026.05.08 | ₩54,910 | ₩54,977 | ₩54,776 | ₩54,964 | +0.10% | 90.9만 |
|---|
| 2026.05.07 | ₩55,071 | ₩55,071 | ₩54,695 | ₩54,762 | -0.56% | 28.4만 |
|---|
| 2026.05.06 | ₩54,695 | ₩54,856 | ₩54,642 | ₩54,856 | +0.29% | 21만 |
|---|
| 2026.05.05 | ₩54,467 | ₩54,548 | ₩54,373 | ₩54,494 | +0.05% | 23.1만 |
|---|
| 2026.05.04 | ₩54,441 | ₩54,481 | ₩54,186 | ₩54,293 | -0.27% | 33.6만 |
|---|
| 2026.05.01 | ₩54,494 | ₩54,615 | ₩54,400 | ₩54,441 | -0.10% | 225.5만 |
|---|
| 2026.04.30 | ₩54,373 | ₩54,481 | ₩54,286 | ₩54,387 | +0.02% | 247.9만 |
|---|
| 2026.04.29 | ₩54,367 | ₩54,387 | ₩54,347 | ₩54,373 | +0.01% | 10.1만 |
|---|
| 2026.04.28 | ₩54,333 | ₩54,360 | ₩54,266 | ₩54,347 | +0.02% | 5만 |
|---|
| 2026.04.27 | ₩54,333 | ₩54,387 | ₩54,280 | ₩54,336 | +0.00% | 6.3만 |
|---|
| 2026.04.24 | ₩54,387 | ₩54,387 | ₩54,266 | ₩54,326 | -0.11% | 2.1만 |
|---|
| 2026.04.23 | ₩54,306 | ₩54,360 | ₩54,253 | ₩54,253 | -0.10% | 1.2만 |
|---|
| 2026.04.22 | ₩54,269 | ₩54,347 | ₩54,269 | ₩54,306 | +0.07% | 2.5만 |
|---|
| 2026.04.21 | ₩54,333 | ₩54,333 | ₩54,239 | ₩54,239 | -0.17% | 1.2만 |
|---|
| 2026.04.20 | ₩54,306 | ₩54,333 | ₩54,239 | ₩54,253 | -0.10% | 1.8만 |
|---|
| 2026.04.17 | ₩54,226 | ₩54,333 | ₩54,212 | ₩54,226 | 0.00% | 2.3만 |
|---|
| 2026.04.16 | ₩54,280 | ₩54,280 | ₩54,186 | ₩54,212 | -0.12% | 6.5만 |
|---|
| 2026.04.15 | ₩54,226 | ₩54,280 | ₩54,186 | ₩54,199 | -0.05% | 1.8만 |
|---|
| 2026.04.14 | ₩54,159 | ₩54,306 | ₩54,159 | ₩54,199 | +0.07% | 3.2만 |
|---|
| 2026.04.13 | ₩54,105 | ₩54,226 | ₩54,105 | ₩54,192 | +0.16% | 3.5만 |
|---|
| 2026.04.10 | ₩54,119 | ₩54,132 | ₩54,078 | ₩54,132 | +0.02% | 1.2만 |
|---|
| 2026.04.09 | ₩53,999 | ₩54,119 | ₩53,998 | ₩54,119 | +0.22% | 3.4만 |
|---|
| 2026.04.08 | ₩54,045 | ₩54,051 | ₩53,951 | ₩54,045 | 0.00% | 1.6만 |
|---|
| 2026.04.07 | ₩53,568 | ₩53,732 | ₩53,568 | ₩53,732 | +0.31% | 1.7만 |
|---|
| 2026.04.06 | ₩53,729 | ₩53,823 | ₩53,703 | ₩53,823 | +0.17% | 1.4만 |
|---|
| 2026.04.02 | ₩53,582 | ₩53,622 | ₩53,555 | ₩53,622 | +0.08% | 4.1천 |
|---|
| 2026.04.01 | ₩53,568 | ₩53,676 | ₩53,528 | ₩53,568 | 0.00% | 4.1만 |
|---|
| 2026.03.31 | ₩53,099 | ₩53,582 | ₩53,099 | ₩53,582 | +0.91% | 9.1천 |
|---|
| 2026.03.30 | ₩53,045 | ₩53,045 | ₩52,804 | ₩52,804 | -0.46% | 6.3천 |
|---|
| 2026.03.27 | ₩52,992 | ₩53,059 | ₩52,777 | ₩52,804 | -0.35% | 3.4만 |
|---|
| 2026.03.26 | ₩53,367 | ₩53,381 | ₩53,139 | ₩53,139 | -0.43% | 2.6천 |
|---|
| 2026.03.25 | ₩53,568 | ₩53,568 | ₩53,454 | ₩53,496 | -0.14% | 4.2천 |
|---|
| 2026.03.24 | ₩53,247 | ₩53,488 | ₩53,247 | ₩53,327 | +0.15% | 4.2천 |
|---|
| 2026.03.23 | ₩53,461 | ₩53,555 | ₩53,367 | ₩53,475 | +0.03% | 2만 |
|---|
| 2026.03.20 | ₩53,327 | ₩53,354 | ₩53,182 | ₩53,182 | -0.27% | 2.7천 |
|---|
| 2026.03.19 | ₩53,153 | ₩53,434 | ₩53,153 | ₩53,434 | +0.53% | 10.7만 |
|---|
| 2026.03.18 | ₩53,575 | ₩53,582 | ₩53,394 | ₩53,394 | -0.34% | 7.5천 |
|---|
| 2026.03.17 | ₩53,595 | ₩53,645 | ₩53,568 | ₩53,568 | -0.05% | 5.8천 |
|---|
| 2026.03.16 | ₩53,448 | ₩53,582 | ₩53,434 | ₩53,582 | +0.25% | 3.7만 |
|---|
| 2026.03.13 | ₩53,300 | ₩53,334 | ₩53,260 | ₩53,307 | +0.01% | 5.9천 |
|---|
| 2026.03.12 | ₩53,367 | ₩53,461 | ₩53,327 | ₩53,421 | +0.10% | 1.8만 |
|---|
| 2026.03.11 | ₩53,522 | ₩53,568 | ₩53,475 | ₩53,542 | +0.04% | 8.9만 |
|---|
| 2026.03.10 | ₩53,461 | ₩53,609 | ₩53,448 | ₩53,454 | -0.01% | 2.6만 |
|---|
| 2026.03.09 | ₩53,169 | ₩53,501 | ₩53,126 | ₩53,488 | +0.60% | 2.2만 |
|---|
| 2026.03.06 | ₩53,314 | ₩53,408 | ₩53,247 | ₩53,314 | 0.00% | 4.2천 |
|---|
| 2026.03.05 | ₩53,568 | ₩53,591 | ₩53,434 | ₩53,515 | -0.10% | 6.3천 |
|---|
| 2026.03.04 | ₩53,515 | ₩53,689 | ₩53,488 | ₩53,609 | +0.18% | 9.3천 |
|---|
| 2026.03.03 | ₩53,340 | ₩53,542 | ₩53,300 | ₩53,475 | +0.25% | 8천 |
|---|
| 2026.03.02 | ₩53,421 | ₩53,649 | ₩53,421 | ₩53,609 | +0.35% | 1.4만 |
|---|
| 2026.02.27 | ₩53,528 | ₩53,609 | ₩53,528 | ₩53,568 | +0.08% | 3.6만 |
|---|
| 2026.02.26 | ₩53,662 | ₩53,662 | ₩53,571 | ₩53,636 | -0.05% | 2.4만 |
|---|
| 2026.02.25 | ₩53,656 | ₩53,669 | ₩53,622 | ₩53,649 | -0.01% | 6.7천 |
|---|
| 2026.02.24 | ₩53,488 | ₩53,622 | ₩53,488 | ₩53,622 | +0.25% | 2.4만 |
|---|
| 2026.02.23 | ₩53,609 | ₩53,609 | ₩53,421 | ₩53,528 | -0.15% | 1.2만 |
|---|
| 2026.02.20 | ₩53,434 | ₩53,582 | ₩53,434 | ₩53,546 | +0.21% | 5.8천 |
|---|
| 2026.02.19 | ₩53,488 | ₩53,488 | ₩53,432 | ₩53,454 | -0.06% | 5천 |
|---|
| 2026.02.18 | ₩53,421 | ₩53,582 | ₩53,421 | ₩53,488 | +0.13% | 1.5만 |
|---|
| 2026.02.17 | ₩53,367 | ₩53,515 | ₩53,287 | ₩53,434 | +0.13% | 2.4만 |
|---|
| 2026.02.13 | ₩53,367 | ₩53,499 | ₩53,340 | ₩53,381 | +0.03% | 1.4만 |
|---|
| 2026.02.12 | ₩53,528 | ₩53,575 | ₩53,340 | ₩53,354 | -0.33% | 3.5만 |
|---|
| 2026.02.11 | ₩53,542 | ₩53,609 | ₩53,475 | ₩53,515 | -0.05% | 1.4만 |
|---|
| 2026.02.10 | ₩53,555 | ₩53,575 | ₩53,501 | ₩53,501 | -0.10% | 1.4만 |
|---|
| 2026.02.09 | ₩53,314 | ₩53,542 | ₩53,314 | ₩53,515 | +0.38% | 2.2만 |
|---|
| 2026.02.06 | ₩53,354 | ₩53,461 | ₩53,354 | ₩53,448 | +0.18% | 1.2만 |
|---|
| 2026.02.05 | ₩53,314 | ₩53,314 | ₩53,179 | ₩53,314 | 0.00% | 4.3만 |
|---|
| 2026.02.04 | ₩53,394 | ₩53,421 | ₩53,314 | ₩53,371 | -0.04% | 2.8만 |
|---|
| 2026.02.03 | ₩53,461 | ₩53,461 | ₩53,314 | ₩53,381 | -0.15% | 3.4만 |
|---|
| 2026.02.02 | ₩53,340 | ₩53,501 | ₩53,340 | ₩53,481 | +0.26% | 6천 |
|---|
| 2026.01.30 | ₩53,448 | ₩53,448 | ₩53,354 | ₩53,408 | -0.08% | 1.4만 |
|---|
| 2026.01.29 | ₩53,354 | ₩53,421 | ₩53,287 | ₩53,408 | +0.10% | 3.2만 |
|---|
| 2026.01.28 | ₩53,434 | ₩53,468 | ₩53,340 | ₩53,408 | -0.05% | 1.9만 |
|---|
| 2026.01.27 | ₩53,354 | ₩53,475 | ₩53,354 | ₩53,434 | +0.15% | 3.6만 |
|---|
| 2026.01.26 | ₩53,354 | ₩53,441 | ₩53,354 | ₩53,434 | +0.15% | 3.6만 |
|---|
| 2026.01.23 | ₩53,340 | ₩53,394 | ₩53,327 | ₩53,340 | 0.00% | 1.1만 |
|---|
| 2026.01.22 | ₩53,354 | ₩53,381 | ₩53,327 | ₩53,340 | -0.03% | 1.9만 |
|---|
| 2026.01.21 | ₩53,139 | ₩53,311 | ₩53,139 | ₩53,287 | +0.28% | 2.4만 |
|---|
| 2026.01.20 | ₩53,139 | ₩53,213 | ₩53,099 | ₩53,099 | -0.08% | 2.7만 |
|---|
| 2026.01.16 | ₩53,394 | ₩53,394 | ₩53,300 | ₩53,314 | -0.15% | 5.3천 |
|---|
| 2026.01.15 | ₩53,314 | ₩53,374 | ₩53,273 | ₩53,300 | -0.03% | 1.4만 |
|---|
| 2026.01.14 | ₩53,233 | ₩53,287 | ₩53,193 | ₩53,271 | +0.07% | 2.5만 |
|---|
| 2026.01.13 | ₩53,327 | ₩53,381 | ₩53,273 | ₩53,320 | -0.01% | 4.1만 |
|---|
| 2026.01.12 | ₩53,220 | ₩53,340 | ₩53,220 | ₩53,327 | +0.20% | 7.4천 |
|---|
| 2026.01.09 | ₩53,273 | ₩53,354 | ₩53,273 | ₩53,327 | +0.10% | 2.6만 |
|---|
| 2026.01.08 | ₩53,260 | ₩53,277 | ₩53,193 | ₩53,247 | -0.03% | 3.1만 |
|---|
| 2026.01.07 | ₩53,287 | ₩53,287 | ₩53,220 | ₩53,226 | -0.11% | 1.3만 |
|---|
| 2026.01.06 | ₩53,193 | ₩53,271 | ₩53,193 | ₩53,247 | +0.10% | 1.8만 |
|---|
| 2026.01.05 | ₩53,179 | ₩53,273 | ₩53,179 | ₩53,193 | +0.03% | 2만 |
|---|
| 2026.01.02 | ₩53,179 | ₩53,186 | ₩53,106 | ₩53,146 | -0.06% | 2.2만 |
|---|
| 2025.12.31 | ₩53,139 | ₩53,153 | ₩53,112 | ₩53,112 | -0.05% | 1.3만 |
|---|
| 2025.12.30 | ₩53,139 | ₩53,214 | ₩53,127 | ₩53,153 | +0.03% | 7.1천 |
|---|
| 2025.12.29 | ₩53,153 | ₩53,193 | ₩53,112 | ₩53,178 | +0.05% | 1.3만 |
|---|
| 2025.12.26 | ₩53,187 | ₩53,187 | ₩53,112 | ₩53,139 | -0.09% | 5.7천 |
|---|
| 2025.12.24 | ₩53,146 | ₩53,179 | ₩53,088 | ₩53,132 | -0.03% | 3.8천 |
|---|
| 2025.12.23 | ₩53,112 | ₩53,119 | ₩53,072 | ₩53,086 | -0.05% | 6.2천 |
|---|
| 2025.12.22 | ₩53,032 | ₩53,112 | ₩53,032 | ₩53,059 | +0.05% | 2.1만 |
|---|
| 2025.12.19 | ₩52,831 | ₩52,992 | ₩52,831 | ₩52,965 | +0.25% | 1.2만 |
|---|
| 2025.12.18 | ₩52,871 | ₩52,911 | ₩52,831 | ₩52,871 | 0.00% | 1.3만 |
|---|
| 2025.12.17 | ₩52,765 | ₩52,804 | ₩52,723 | ₩52,764 | -0.00% | 7.4천 |
|---|
| 2025.12.16 | ₩52,817 | ₩52,857 | ₩52,750 | ₩52,831 | +0.03% | 3.1만 |
|---|
| 2025.12.15 | ₩52,871 | ₩52,871 | ₩52,804 | ₩52,817 | -0.10% | 2.4만 |
|---|
| 2025.12.12 | ₩52,863 | ₩52,863 | ₩52,764 | ₩52,817 | -0.09% | 1.2만 |
|---|
| 2025.12.11 | ₩52,804 | ₩52,884 | ₩52,804 | ₩52,884 | +0.15% | 6.3천 |
|---|
| 2025.12.10 | ₩52,764 | ₩52,851 | ₩52,750 | ₩52,844 | +0.15% | 1.5만 |
|---|
| 2025.12.09 | ₩52,750 | ₩52,831 | ₩52,750 | ₩52,777 | +0.05% | 2.1만 |
|---|
| 2025.12.08 | ₩52,790 | ₩52,831 | ₩52,737 | ₩52,765 | -0.05% | 4.8천 |
|---|
| 2025.12.05 | ₩52,777 | ₩52,839 | ₩52,777 | ₩52,805 | +0.05% | 1만 |
|---|
| 2025.12.04 | ₩52,696 | ₩52,749 | ₩52,696 | ₩52,730 | +0.06% | 4.8천 |
|---|
| 2025.12.03 | ₩52,695 | ₩52,727 | ₩52,656 | ₩52,714 | +0.04% | 5.8천 |
|---|
| 2025.12.02 | ₩52,656 | ₩52,670 | ₩52,629 | ₩52,670 | +0.03% | 3.9천 |
|---|
| 2025.12.01 | ₩52,549 | ₩52,710 | ₩52,549 | ₩52,629 | +0.15% | 1.3만 |
|---|
| 2025.11.28 | ₩52,603 | ₩52,691 | ₩52,603 | ₩52,656 | +0.10% | 2.8천 |
|---|
| 2025.11.26 | ₩52,576 | ₩52,616 | ₩52,509 | ₩52,576 | 0.00% | 2.2만 |
|---|
| 2025.11.25 | ₩52,401 | ₩52,509 | ₩52,321 | ₩52,502 | +0.19% | 6.9천 |
|---|
| 2025.11.24 | ₩52,200 | ₩52,368 | ₩52,200 | ₩52,348 | +0.28% | 3.6천 |
|---|
| 2025.11.21 | ₩51,959 | ₩52,214 | ₩51,938 | ₩52,128 | +0.33% | 7.5만 |
|---|
| 2025.11.20 | ₩52,375 | ₩52,395 | ₩51,918 | ₩51,925 | -0.86% | 2.9만 |
|---|
| 2025.11.19 | ₩52,099 | ₩52,200 | ₩52,079 | ₩52,129 | +0.06% | 2.6천 |
|---|
| 2025.11.18 | ₩52,106 | ₩52,176 | ₩52,026 | ₩52,079 | -0.05% | 4.6천 |
|---|
| 2025.11.17 | ₩52,307 | ₩52,388 | ₩52,120 | ₩52,187 | -0.23% | 4.7천 |
|---|
| 2025.11.14 | ₩52,173 | ₩52,375 | ₩52,173 | ₩52,315 | +0.27% | 2.5천 |
|---|
| 2025.11.13 | ₩52,348 | ₩52,448 | ₩52,214 | ₩52,281 | -0.13% | 1만 |
|---|
| 2025.11.12 | ₩52,455 | ₩52,576 | ₩52,442 | ₩52,468 | +0.03% | 2.8천 |
|---|
| 2025.11.11 | ₩52,334 | ₩52,482 | ₩52,334 | ₩52,468 | +0.26% | 1.4만 |
|---|
| 2025.11.10 | ₩52,254 | ₩52,475 | ₩52,254 | ₩52,475 | +0.42% | 2만 |
|---|
| 2025.11.07 | ₩52,256 | ₩52,267 | ₩52,106 | ₩52,267 | +0.02% | 11.2만 |
|---|
| 2025.11.06 | ₩52,388 | ₩52,388 | ₩52,175 | ₩52,200 | -0.36% | 3만 |
|---|
| 2025.11.05 | ₩52,267 | ₩52,415 | ₩52,267 | ₩52,389 | +0.23% | 1.3만 |
|---|
| 2025.11.04 | ₩52,281 | ₩52,334 | ₩52,254 | ₩52,281 | 0.00% | 4.8만 |
|---|
| 2025.11.03 | ₩52,428 | ₩52,459 | ₩52,093 | ₩52,093 | -0.64% | 5만 |
|---|
| 2025.10.31 | ₩52,455 | ₩52,462 | ₩52,348 | ₩52,361 | -0.18% | 2.2만 |
|---|
| 2025.10.30 | ₩52,388 | ₩52,468 | ₩52,361 | ₩52,388 | 0.00% | 1.9만 |
|---|
| 2025.10.29 | ₩52,495 | ₩52,495 | ₩52,388 | ₩52,466 | -0.06% | 1.9만 |
|---|
| 2025.10.28 | ₩52,509 | ₩52,535 | ₩52,455 | ₩52,527 | +0.04% | 3.7만 |
|---|
| 2025.10.27 | ₩52,468 | ₩52,529 | ₩52,442 | ₩52,502 | +0.06% | 4만 |
|---|
| 2025.10.24 | ₩52,388 | ₩52,509 | ₩52,375 | ₩52,439 | +0.10% | 1.6만 |
|---|
| 2025.10.23 | ₩52,242 | ₩52,334 | ₩52,242 | ₩52,314 | +0.14% | 1.1만 |
|---|
| 2025.10.22 | ₩52,267 | ₩52,290 | ₩52,133 | ₩52,262 | -0.01% | 8.4천 |
|---|
| 2025.10.21 | ₩52,254 | ₩52,361 | ₩52,240 | ₩52,310 | +0.11% | 7.7천 |
|---|
| 2025.10.20 | ₩52,187 | ₩52,270 | ₩52,187 | ₩52,260 | +0.14% | 6.7천 |
|---|
| 2025.10.17 | ₩51,945 | ₩52,118 | ₩51,932 | ₩52,118 | +0.33% | 6.8천 |
|---|
| 2025.10.16 | ₩52,093 | ₩52,133 | ₩51,878 | ₩51,945 | -0.28% | 8.6천 |
|---|
| 2025.10.15 | ₩52,133 | ₩52,187 | ₩51,959 | ₩52,187 | +0.10% | 3.5만 |
|---|
| 2025.10.14 | ₩51,851 | ₩52,199 | ₩51,851 | ₩52,073 | +0.43% | 1만 |
|---|
| 2025.10.13 | ₩51,918 | ₩52,093 | ₩51,918 | ₩52,089 | +0.33% | 1만 |
|---|
| 2025.10.10 | ₩52,227 | ₩52,267 | ₩51,869 | ₩51,869 | -0.69% | 1.4만 |
|---|