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 | ₩57,207 | ₩57,220 | ₩57,087 | ₩57,180 | -0.05% | 2.4만 |
| 2026.10.08 | ₩57,033 | ₩57,113 | ₩56,939 | ₩57,033 | 0.00% | 1.3만 |
| 2026.10.07 | ₩57,059 | ₩57,207 | ₩57,006 | ₩57,100 | +0.07% | 1.1만 |
| 2026.10.06 | ₩57,167 | ₩57,212 | ₩57,133 | ₩57,153 | -0.02% | 1.6만 |
| 2026.10.05 | ₩56,898 | ₩57,033 | ₩56,898 | ₩56,999 | +0.18% | 1.3만 |
| 2026.10.02 | ₩56,885 | ₩56,952 | ₩56,778 | ₩56,831 | -0.09% | 2.8만 |
| 2026.10.01 | ₩56,650 | ₩56,704 | ₩56,509 | ₩56,644 | -0.01% | 2.7만 |
| 2026.09.30 | ₩56,737 | ₩56,804 | ₩56,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,677 |
| -0.11% |
| 4.1만 |
| 2026.09.29 | ₩56,724 | ₩56,724 | ₩56,610 | ₩56,657 | -0.12% | 1.8만 |
|---|
| 2026.09.28 | ₩56,603 | ₩56,791 | ₩56,603 | ₩56,684 | +0.14% | 2.3만 |
|---|
| 2026.09.25 | ₩56,724 | ₩56,872 | ₩56,713 | ₩56,845 | +0.21% | 1.5만 |
|---|
| 2026.09.24 | ₩56,630 | ₩56,751 | ₩56,590 | ₩56,711 | +0.14% | 3.7만 |
|---|
| 2026.09.23 | ₩56,791 | ₩56,798 | ₩56,630 | ₩56,697 | -0.17% | 1.7만 |
|---|
| 2026.09.22 | ₩56,845 | ₩56,939 | ₩56,831 | ₩56,858 | +0.02% | 1.1만 |
|---|
| 2026.09.21 | ₩56,603 | ₩56,905 | ₩56,603 | ₩56,876 | +0.48% | 7.2천 |
|---|
| 2026.09.18 | ₩56,456 | ₩56,523 | ₩56,402 | ₩56,509 | +0.10% | 8.1천 |
|---|
| 2026.09.17 | ₩56,442 | ₩56,496 | ₩56,429 | ₩56,483 | +0.07% | 2.1만 |
|---|
| 2026.09.16 | ₩56,402 | ₩56,416 | ₩56,027 | ₩56,206 | -0.35% | 5.6천 |
|---|
| 2026.09.15 | ₩56,389 | ₩56,389 | ₩56,268 | ₩56,281 | -0.19% | 1.8만 |
|---|
| 2026.09.14 | ₩56,416 | ₩56,496 | ₩56,308 | ₩56,429 | +0.02% | 7.2천 |
|---|
| 2026.09.11 | ₩56,523 | ₩56,583 | ₩56,509 | ₩56,509 | -0.02% | 1.2만 |
|---|
| 2026.09.10 | ₩56,255 | ₩56,335 | ₩56,214 | ₩56,248 | -0.01% | 1만 |
|---|
| 2026.09.09 | ₩56,456 | ₩56,523 | ₩56,375 | ₩56,429 | -0.05% | 1.5만 |
|---|
| 2026.09.08 | ₩56,630 | ₩56,630 | ₩56,503 | ₩56,536 | -0.17% | 2.3만 |
|---|
| 2026.09.04 | ₩56,791 | ₩56,791 | ₩56,657 | ₩56,677 | -0.20% | 1.7만 |
|---|
| 2026.09.03 | ₩56,456 | ₩56,791 | ₩56,456 | ₩56,737 | +0.50% | 1.6만 |
|---|
| 2026.09.02 | ₩56,241 | ₩56,530 | ₩56,241 | ₩56,509 | +0.48% | 9.4만 |
|---|
| 2026.09.01 | ₩56,348 | ₩56,477 | ₩56,308 | ₩56,322 | -0.05% | 1.4만 |
|---|
| 2026.08.31 | ₩56,483 | ₩56,550 | ₩56,442 | ₩56,523 | +0.07% | 1.2만 |
|---|
| 2026.08.28 | ₩56,590 | ₩56,684 | ₩56,523 | ₩56,590 | 0.00% | 1.4만 |
|---|
| 2026.08.27 | ₩56,576 | ₩56,617 | ₩56,496 | ₩56,590 | +0.02% | 1.3만 |
|---|
| 2026.08.26 | ₩56,429 | ₩56,462 | ₩56,375 | ₩56,433 | +0.01% | 1.5만 |
|---|
| 2026.08.25 | ₩56,429 | ₩56,456 | ₩56,350 | ₩56,402 | -0.05% | 8.3천 |
|---|
| 2026.08.24 | ₩56,389 | ₩56,389 | ₩56,295 | ₩56,322 | -0.12% | 1만 |
|---|
| 2026.08.21 | ₩56,348 | ₩56,442 | ₩56,348 | ₩56,375 | +0.05% | 7.1천 |
|---|
| 2026.08.20 | ₩56,363 | ₩56,389 | ₩56,255 | ₩56,268 | -0.17% | 1.9만 |
|---|
| 2026.08.19 | ₩56,442 | ₩56,563 | ₩56,442 | ₩56,465 | +0.04% | 2만 |
|---|
| 2026.08.18 | ₩56,416 | ₩56,456 | ₩56,348 | ₩56,348 | -0.12% | 3.1만 |
|---|
| 2026.08.17 | ₩56,597 | ₩56,657 | ₩56,496 | ₩56,536 | -0.11% | 1.3만 |
|---|
| 2026.08.14 | ₩56,630 | ₩56,644 | ₩56,603 | ₩56,606 | -0.04% | 2.5천 |
|---|
| 2026.08.13 | ₩56,617 | ₩56,644 | ₩56,550 | ₩56,576 | -0.07% | 1.9만 |
|---|
| 2026.08.12 | ₩56,456 | ₩56,536 | ₩56,442 | ₩56,483 | +0.05% | 2.1만 |
|---|
| 2026.08.11 | ₩56,496 | ₩56,536 | ₩56,362 | ₩56,402 | -0.17% | 1.7만 |
|---|
| 2026.08.10 | ₩56,496 | ₩56,563 | ₩56,416 | ₩56,442 | -0.09% | 4.8천 |
|---|
| 2026.08.07 | ₩56,469 | ₩56,496 | ₩56,416 | ₩56,442 | -0.05% | 8.3천 |
|---|
| 2026.08.06 | ₩56,442 | ₩56,442 | ₩56,308 | ₩56,308 | -0.24% | 2만 |
|---|
| 2026.08.05 | ₩56,429 | ₩56,429 | ₩56,322 | ₩56,322 | -0.19% | 1.4만 |
|---|
| 2026.08.04 | ₩56,201 | ₩56,429 | ₩56,201 | ₩56,362 | +0.29% | 1.2만 |
|---|
| 2026.08.03 | ₩55,913 | ₩56,080 | ₩55,913 | ₩56,013 | +0.18% | 3.2만 |
|---|
| 2026.07.31 | ₩55,401 | ₩55,758 | ₩55,401 | ₩55,678 | +0.50% | 1.8만 |
|---|
| 2026.07.30 | ₩55,249 | ₩55,550 | ₩55,249 | ₩55,530 | +0.51% | 4.5만 |
|---|
| 2026.07.29 | ₩55,316 | ₩55,530 | ₩55,081 | ₩55,081 | -0.42% | 3만 |
|---|
| 2026.07.28 | ₩55,316 | ₩55,530 | ₩55,275 | ₩55,436 | +0.22% | 20.5만 |
|---|
| 2026.07.27 | ₩55,604 | ₩55,604 | ₩55,302 | ₩55,376 | -0.41% | 8.8천 |
|---|
| 2026.07.24 | ₩55,342 | ₩55,482 | ₩55,289 | ₩55,356 | +0.02% | 4.2만 |
|---|
| 2026.07.23 | ₩55,369 | ₩55,369 | ₩55,249 | ₩55,316 | -0.10% | 6.3천 |
|---|
| 2026.07.22 | ₩55,678 | ₩55,705 | ₩55,604 | ₩55,651 | -0.05% | 1.5만 |
|---|
| 2026.07.21 | ₩55,584 | ₩55,678 | ₩55,546 | ₩55,611 | +0.05% | 1.8만 |
|---|
| 2026.07.20 | ₩55,530 | ₩55,584 | ₩55,418 | ₩55,418 | -0.20% | 6천 |
|---|
| 2026.07.17 | ₩55,302 | ₩55,584 | ₩55,302 | ₩55,462 | +0.29% | 3.3만 |
|---|
| 2026.07.16 | ₩55,718 | ₩55,812 | ₩55,597 | ₩55,705 | -0.02% | 2.6만 |
|---|
| 2026.07.15 | ₩55,772 | ₩55,892 | ₩55,652 | ₩55,825 | +0.10% | 2.3만 |
|---|
| 2026.07.14 | ₩55,651 | ₩55,772 | ₩55,624 | ₩55,731 | +0.14% | 2.7만 |
|---|
| 2026.07.13 | ₩55,678 | ₩55,745 | ₩55,503 | ₩55,530 | -0.26% | 2.2만 |
|---|
| 2026.07.10 | ₩55,664 | ₩55,825 | ₩55,624 | ₩55,812 | +0.27% | 1만 |
|---|
| 2026.07.09 | ₩55,450 | ₩55,691 | ₩55,450 | ₩55,611 | +0.29% | 1.7만 |
|---|
| 2026.07.08 | ₩55,369 | ₩55,481 | ₩55,222 | ₩55,450 | +0.15% | 3.3만 |
|---|
| 2026.07.07 | ₩55,570 | ₩55,624 | ₩55,436 | ₩55,477 | -0.17% | 1.4만 |
|---|
| 2026.07.06 | ₩55,517 | ₩55,705 | ₩55,517 | ₩55,664 | +0.27% | 20.3만 |
|---|
| 2026.07.02 | ₩55,570 | ₩55,570 | ₩55,274 | ₩55,410 | -0.29% | 2.6만 |
|---|
| 2026.07.01 | ₩55,410 | ₩55,530 | ₩55,396 | ₩55,396 | -0.02% | 16.2만 |
|---|
| 2026.06.30 | ₩55,249 | ₩55,503 | ₩55,249 | ₩55,396 | +0.27% | 5.4만 |
|---|
| 2026.06.29 | ₩55,183 | ₩55,282 | ₩54,980 | ₩55,222 | +0.07% | 1.9만 |
|---|
| 2026.06.26 | ₩54,846 | ₩55,101 | ₩54,833 | ₩54,846 | 0.00% | 2.4만 |
|---|
| 2026.06.25 | ₩55,021 | ₩55,128 | ₩54,927 | ₩54,953 | -0.12% | 4.6만 |
|---|
| 2026.06.24 | ₩55,088 | ₩55,181 | ₩54,886 | ₩54,980 | -0.19% | 2.6만 |
|---|
| 2026.06.23 | ₩55,088 | ₩55,168 | ₩54,967 | ₩54,994 | -0.17% | 3만 |
|---|
| 2026.06.22 | ₩55,450 | ₩55,463 | ₩55,249 | ₩55,289 | -0.29% | 2.2만 |
|---|
| 2026.06.18 | ₩55,383 | ₩55,423 | ₩55,302 | ₩55,408 | +0.05% | 1.6만 |
|---|
| 2026.06.17 | ₩55,443 | ₩55,510 | ₩55,034 | ₩55,108 | -0.60% | 2.4만 |
|---|
| 2026.06.16 | ₩55,624 | ₩55,648 | ₩55,436 | ₩55,510 | -0.20% | 1.3만 |
|---|
| 2026.06.15 | ₩55,557 | ₩55,624 | ₩55,490 | ₩55,530 | -0.05% | 2.5만 |
|---|
| 2026.06.12 | ₩54,913 | ₩55,289 | ₩54,913 | ₩55,141 | +0.42% | 7만 |
|---|
| 2026.06.11 | ₩54,578 | ₩55,061 | ₩54,538 | ₩54,953 | +0.69% | 8.1만 |
|---|
| 2026.06.10 | ₩54,953 | ₩55,007 | ₩54,524 | ₩54,578 | -0.68% | 2.7만 |
|---|
| 2026.06.09 | ₩55,342 | ₩55,342 | ₩54,491 | ₩54,980 | -0.65% | 4.8만 |
|---|
| 2026.06.08 | ₩55,155 | ₩55,228 | ₩54,994 | ₩55,074 | -0.15% | 6.2만 |
|---|
| 2026.06.05 | ₩55,356 | ₩55,356 | ₩54,860 | ₩54,913 | -0.80% | 5만 |
|---|
| 2026.06.04 | ₩55,329 | ₩55,664 | ₩55,329 | ₩55,570 | +0.44% | 2.5만 |
|---|
| 2026.06.03 | ₩55,463 | ₩55,570 | ₩55,423 | ₩55,477 | +0.02% | 3.1만 |
|---|
| 2026.06.02 | ₩55,570 | ₩55,678 | ₩55,557 | ₩55,604 | +0.06% | 66.4만 |
|---|
| 2026.06.01 | ₩55,436 | ₩55,624 | ₩55,436 | ₩55,557 | +0.22% | 16.9만 |
|---|
| 2026.05.29 | ₩55,490 | ₩55,597 | ₩55,490 | ₩55,534 | +0.08% | 150.5만 |
|---|
| 2026.05.28 | ₩55,423 | ₩55,530 | ₩55,342 | ₩55,530 | +0.19% | 2.7만 |
|---|
| 2026.05.27 | ₩55,530 | ₩55,530 | ₩55,275 | ₩55,363 | -0.30% | 26.4만 |
|---|
| 2026.05.26 | ₩55,249 | ₩55,396 | ₩55,249 | ₩55,316 | +0.12% | 7만 |
|---|
| 2026.05.22 | ₩55,141 | ₩55,302 | ₩55,141 | ₩55,228 | +0.16% | 30.5만 |
|---|
| 2026.05.21 | ₩54,920 | ₩55,195 | ₩54,904 | ₩55,181 | +0.48% | 6.2만 |
|---|
| 2026.05.20 | ₩54,940 | ₩55,101 | ₩54,806 | ₩55,088 | +0.27% | 31.9만 |
|---|
| 2026.05.19 | ₩54,793 | ₩54,940 | ₩54,591 | ₩54,779 | -0.02% | 88.7만 |
|---|
| 2026.05.18 | ₩55,007 | ₩55,007 | ₩54,793 | ₩54,947 | -0.11% | 161.1만 |
|---|
| 2026.05.15 | ₩54,994 | ₩55,074 | ₩54,860 | ₩54,953 | -0.07% | 25.2만 |
|---|
| 2026.05.14 | ₩55,101 | ₩55,222 | ₩55,034 | ₩55,195 | +0.17% | 13.1만 |
|---|
| 2026.05.13 | ₩54,980 | ₩55,072 | ₩54,819 | ₩55,021 | +0.07% | 12만 |
|---|
| 2026.05.12 | ₩54,813 | ₩54,940 | ₩54,645 | ₩54,920 | +0.20% | 13.6만 |
|---|
| 2026.05.11 | ₩54,953 | ₩55,007 | ₩54,927 | ₩54,940 | -0.02% | 19.2만 |
|---|
| 2026.05.08 | ₩54,900 | ₩54,967 | ₩54,766 | ₩54,953 | +0.10% | 90.9만 |
|---|
| 2026.05.07 | ₩55,061 | ₩55,061 | ₩54,685 | ₩54,752 | -0.56% | 28.4만 |
|---|
| 2026.05.06 | ₩54,685 | ₩54,846 | ₩54,632 | ₩54,846 | +0.29% | 21만 |
|---|
| 2026.05.05 | ₩54,457 | ₩54,538 | ₩54,363 | ₩54,484 | +0.05% | 23.1만 |
|---|
| 2026.05.04 | ₩54,430 | ₩54,471 | ₩54,176 | ₩54,283 | -0.27% | 33.6만 |
|---|
| 2026.05.01 | ₩54,484 | ₩54,605 | ₩54,390 | ₩54,430 | -0.10% | 225.5만 |
|---|
| 2026.04.30 | ₩54,363 | ₩54,471 | ₩54,276 | ₩54,377 | +0.02% | 247.9만 |
|---|
| 2026.04.29 | ₩54,357 | ₩54,377 | ₩54,336 | ₩54,363 | +0.01% | 10.1만 |
|---|
| 2026.04.28 | ₩54,323 | ₩54,350 | ₩54,256 | ₩54,336 | +0.02% | 5만 |
|---|
| 2026.04.27 | ₩54,323 | ₩54,377 | ₩54,269 | ₩54,326 | +0.00% | 6.3만 |
|---|
| 2026.04.24 | ₩54,377 | ₩54,377 | ₩54,256 | ₩54,316 | -0.11% | 2.1만 |
|---|
| 2026.04.23 | ₩54,296 | ₩54,350 | ₩54,243 | ₩54,243 | -0.10% | 1.2만 |
|---|
| 2026.04.22 | ₩54,259 | ₩54,336 | ₩54,259 | ₩54,296 | +0.07% | 2.5만 |
|---|
| 2026.04.21 | ₩54,323 | ₩54,323 | ₩54,229 | ₩54,229 | -0.17% | 1.2만 |
|---|
| 2026.04.20 | ₩54,296 | ₩54,323 | ₩54,229 | ₩54,243 | -0.10% | 1.8만 |
|---|
| 2026.04.17 | ₩54,216 | ₩54,323 | ₩54,202 | ₩54,216 | 0.00% | 2.3만 |
|---|
| 2026.04.16 | ₩54,269 | ₩54,269 | ₩54,176 | ₩54,202 | -0.12% | 6.5만 |
|---|
| 2026.04.15 | ₩54,216 | ₩54,269 | ₩54,176 | ₩54,189 | -0.05% | 1.8만 |
|---|
| 2026.04.14 | ₩54,149 | ₩54,296 | ₩54,149 | ₩54,189 | +0.07% | 3.2만 |
|---|
| 2026.04.13 | ₩54,095 | ₩54,216 | ₩54,095 | ₩54,182 | +0.16% | 3.5만 |
|---|
| 2026.04.10 | ₩54,108 | ₩54,122 | ₩54,068 | ₩54,122 | +0.02% | 1.2만 |
|---|
| 2026.04.09 | ₩53,989 | ₩54,108 | ₩53,988 | ₩54,108 | +0.22% | 3.4만 |
|---|
| 2026.04.08 | ₩54,035 | ₩54,041 | ₩53,941 | ₩54,035 | 0.00% | 1.6만 |
|---|
| 2026.04.07 | ₩53,559 | ₩53,722 | ₩53,559 | ₩53,722 | +0.31% | 1.7만 |
|---|
| 2026.04.06 | ₩53,719 | ₩53,813 | ₩53,693 | ₩53,813 | +0.17% | 1.4만 |
|---|
| 2026.04.02 | ₩53,572 | ₩53,612 | ₩53,545 | ₩53,612 | +0.08% | 4.1천 |
|---|
| 2026.04.01 | ₩53,559 | ₩53,666 | ₩53,518 | ₩53,559 | 0.00% | 4.1만 |
|---|
| 2026.03.31 | ₩53,089 | ₩53,572 | ₩53,089 | ₩53,572 | +0.91% | 9.1천 |
|---|
| 2026.03.30 | ₩53,035 | ₩53,035 | ₩52,794 | ₩52,794 | -0.46% | 6.3천 |
|---|
| 2026.03.27 | ₩52,982 | ₩53,049 | ₩52,767 | ₩52,794 | -0.35% | 3.4만 |
|---|
| 2026.03.26 | ₩53,357 | ₩53,371 | ₩53,129 | ₩53,129 | -0.43% | 2.6천 |
|---|
| 2026.03.25 | ₩53,559 | ₩53,559 | ₩53,444 | ₩53,486 | -0.14% | 4.2천 |
|---|
| 2026.03.24 | ₩53,237 | ₩53,478 | ₩53,237 | ₩53,317 | +0.15% | 4.2천 |
|---|
| 2026.03.23 | ₩53,451 | ₩53,545 | ₩53,357 | ₩53,465 | +0.03% | 2만 |
|---|
| 2026.03.20 | ₩53,317 | ₩53,344 | ₩53,172 | ₩53,172 | -0.27% | 2.7천 |
|---|
| 2026.03.19 | ₩53,143 | ₩53,424 | ₩53,143 | ₩53,424 | +0.53% | 10.7만 |
|---|
| 2026.03.18 | ₩53,565 | ₩53,572 | ₩53,384 | ₩53,384 | -0.34% | 7.5천 |
|---|
| 2026.03.17 | ₩53,585 | ₩53,635 | ₩53,559 | ₩53,559 | -0.05% | 5.8천 |
|---|
| 2026.03.16 | ₩53,438 | ₩53,572 | ₩53,424 | ₩53,572 | +0.25% | 3.7만 |
|---|
| 2026.03.13 | ₩53,290 | ₩53,324 | ₩53,250 | ₩53,297 | +0.01% | 5.9천 |
|---|
| 2026.03.12 | ₩53,357 | ₩53,451 | ₩53,317 | ₩53,411 | +0.10% | 1.8만 |
|---|
| 2026.03.11 | ₩53,512 | ₩53,559 | ₩53,465 | ₩53,532 | +0.04% | 8.9만 |
|---|
| 2026.03.10 | ₩53,451 | ₩53,599 | ₩53,438 | ₩53,444 | -0.01% | 2.6만 |
|---|
| 2026.03.09 | ₩53,159 | ₩53,491 | ₩53,116 | ₩53,478 | +0.60% | 2.2만 |
|---|
| 2026.03.06 | ₩53,304 | ₩53,398 | ₩53,237 | ₩53,304 | 0.00% | 4.2천 |
|---|
| 2026.03.05 | ₩53,559 | ₩53,581 | ₩53,424 | ₩53,505 | -0.10% | 6.3천 |
|---|
| 2026.03.04 | ₩53,505 | ₩53,679 | ₩53,478 | ₩53,599 | +0.18% | 9.3천 |
|---|
| 2026.03.03 | ₩53,330 | ₩53,532 | ₩53,290 | ₩53,465 | +0.25% | 8천 |
|---|
| 2026.03.02 | ₩53,411 | ₩53,639 | ₩53,411 | ₩53,599 | +0.35% | 1.4만 |
|---|
| 2026.02.27 | ₩53,518 | ₩53,599 | ₩53,518 | ₩53,559 | +0.08% | 3.6만 |
|---|
| 2026.02.26 | ₩53,652 | ₩53,652 | ₩53,561 | ₩53,626 | -0.05% | 2.4만 |
|---|
| 2026.02.25 | ₩53,646 | ₩53,659 | ₩53,612 | ₩53,639 | -0.01% | 6.7천 |
|---|
| 2026.02.24 | ₩53,478 | ₩53,612 | ₩53,478 | ₩53,612 | +0.25% | 2.4만 |
|---|
| 2026.02.23 | ₩53,599 | ₩53,599 | ₩53,411 | ₩53,518 | -0.15% | 1.2만 |
|---|
| 2026.02.20 | ₩53,424 | ₩53,572 | ₩53,424 | ₩53,536 | +0.21% | 5.8천 |
|---|
| 2026.02.19 | ₩53,478 | ₩53,478 | ₩53,422 | ₩53,444 | -0.06% | 5천 |
|---|
| 2026.02.18 | ₩53,411 | ₩53,572 | ₩53,411 | ₩53,478 | +0.13% | 1.5만 |
|---|
| 2026.02.17 | ₩53,357 | ₩53,505 | ₩53,277 | ₩53,424 | +0.13% | 2.4만 |
|---|
| 2026.02.13 | ₩53,357 | ₩53,489 | ₩53,330 | ₩53,371 | +0.03% | 1.4만 |
|---|
| 2026.02.12 | ₩53,518 | ₩53,565 | ₩53,330 | ₩53,344 | -0.33% | 3.5만 |
|---|
| 2026.02.11 | ₩53,532 | ₩53,599 | ₩53,465 | ₩53,505 | -0.05% | 1.4만 |
|---|
| 2026.02.10 | ₩53,545 | ₩53,565 | ₩53,491 | ₩53,491 | -0.10% | 1.4만 |
|---|
| 2026.02.09 | ₩53,304 | ₩53,532 | ₩53,304 | ₩53,505 | +0.38% | 2.2만 |
|---|
| 2026.02.06 | ₩53,344 | ₩53,451 | ₩53,344 | ₩53,438 | +0.18% | 1.2만 |
|---|
| 2026.02.05 | ₩53,304 | ₩53,304 | ₩53,170 | ₩53,304 | 0.00% | 4.3만 |
|---|
| 2026.02.04 | ₩53,384 | ₩53,411 | ₩53,304 | ₩53,361 | -0.04% | 2.8만 |
|---|
| 2026.02.03 | ₩53,451 | ₩53,451 | ₩53,304 | ₩53,371 | -0.15% | 3.4만 |
|---|
| 2026.02.02 | ₩53,330 | ₩53,491 | ₩53,330 | ₩53,471 | +0.26% | 6천 |
|---|
| 2026.01.30 | ₩53,438 | ₩53,438 | ₩53,344 | ₩53,398 | -0.08% | 1.4만 |
|---|
| 2026.01.29 | ₩53,344 | ₩53,411 | ₩53,277 | ₩53,398 | +0.10% | 3.2만 |
|---|
| 2026.01.28 | ₩53,424 | ₩53,458 | ₩53,330 | ₩53,398 | -0.05% | 1.9만 |
|---|
| 2026.01.27 | ₩53,344 | ₩53,465 | ₩53,344 | ₩53,424 | +0.15% | 3.6만 |
|---|
| 2026.01.26 | ₩53,344 | ₩53,431 | ₩53,344 | ₩53,424 | +0.15% | 3.6만 |
|---|
| 2026.01.23 | ₩53,330 | ₩53,384 | ₩53,317 | ₩53,330 | 0.00% | 1.1만 |
|---|
| 2026.01.22 | ₩53,344 | ₩53,371 | ₩53,317 | ₩53,330 | -0.03% | 1.9만 |
|---|
| 2026.01.21 | ₩53,129 | ₩53,301 | ₩53,129 | ₩53,277 | +0.28% | 2.4만 |
|---|
| 2026.01.20 | ₩53,129 | ₩53,203 | ₩53,089 | ₩53,089 | -0.08% | 2.7만 |
|---|
| 2026.01.16 | ₩53,384 | ₩53,384 | ₩53,290 | ₩53,304 | -0.15% | 5.3천 |
|---|
| 2026.01.15 | ₩53,304 | ₩53,364 | ₩53,263 | ₩53,290 | -0.03% | 1.4만 |
|---|
| 2026.01.14 | ₩53,223 | ₩53,277 | ₩53,183 | ₩53,261 | +0.07% | 2.5만 |
|---|
| 2026.01.13 | ₩53,317 | ₩53,371 | ₩53,263 | ₩53,310 | -0.01% | 4.1만 |
|---|
| 2026.01.12 | ₩53,210 | ₩53,330 | ₩53,210 | ₩53,317 | +0.20% | 7.4천 |
|---|
| 2026.01.09 | ₩53,263 | ₩53,344 | ₩53,263 | ₩53,317 | +0.10% | 2.6만 |
|---|
| 2026.01.08 | ₩53,250 | ₩53,267 | ₩53,183 | ₩53,237 | -0.03% | 3.1만 |
|---|
| 2026.01.07 | ₩53,277 | ₩53,277 | ₩53,210 | ₩53,216 | -0.11% | 1.3만 |
|---|
| 2026.01.06 | ₩53,183 | ₩53,261 | ₩53,183 | ₩53,237 | +0.10% | 1.8만 |
|---|
| 2026.01.05 | ₩53,170 | ₩53,263 | ₩53,170 | ₩53,183 | +0.03% | 2만 |
|---|
| 2026.01.02 | ₩53,170 | ₩53,176 | ₩53,096 | ₩53,136 | -0.06% | 2.2만 |
|---|
| 2025.12.31 | ₩53,129 | ₩53,143 | ₩53,102 | ₩53,102 | -0.05% | 1.3만 |
|---|
| 2025.12.30 | ₩53,129 | ₩53,204 | ₩53,117 | ₩53,143 | +0.03% | 7.1천 |
|---|
| 2025.12.29 | ₩53,143 | ₩53,183 | ₩53,102 | ₩53,168 | +0.05% | 1.3만 |
|---|
| 2025.12.26 | ₩53,178 | ₩53,178 | ₩53,102 | ₩53,129 | -0.09% | 5.7천 |
|---|
| 2025.12.24 | ₩53,136 | ₩53,170 | ₩53,078 | ₩53,123 | -0.03% | 3.8천 |
|---|
| 2025.12.23 | ₩53,102 | ₩53,109 | ₩53,062 | ₩53,076 | -0.05% | 6.2천 |
|---|
| 2025.12.22 | ₩53,022 | ₩53,102 | ₩53,022 | ₩53,049 | +0.05% | 2.1만 |
|---|
| 2025.12.19 | ₩52,821 | ₩52,982 | ₩52,821 | ₩52,955 | +0.25% | 1.2만 |
|---|
| 2025.12.18 | ₩52,861 | ₩52,901 | ₩52,821 | ₩52,861 | 0.00% | 1.3만 |
|---|
| 2025.12.17 | ₩52,755 | ₩52,794 | ₩52,713 | ₩52,754 | -0.00% | 7.4천 |
|---|
| 2025.12.16 | ₩52,807 | ₩52,848 | ₩52,740 | ₩52,821 | +0.03% | 3.1만 |
|---|
| 2025.12.15 | ₩52,861 | ₩52,861 | ₩52,794 | ₩52,807 | -0.10% | 2.4만 |
|---|
| 2025.12.12 | ₩52,853 | ₩52,853 | ₩52,754 | ₩52,807 | -0.09% | 1.2만 |
|---|
| 2025.12.11 | ₩52,794 | ₩52,874 | ₩52,794 | ₩52,874 | +0.15% | 6.3천 |
|---|
| 2025.12.10 | ₩52,754 | ₩52,841 | ₩52,740 | ₩52,834 | +0.15% | 1.5만 |
|---|
| 2025.12.09 | ₩52,740 | ₩52,821 | ₩52,740 | ₩52,767 | +0.05% | 2.1만 |
|---|
| 2025.12.08 | ₩52,781 | ₩52,821 | ₩52,727 | ₩52,755 | -0.05% | 4.8천 |
|---|
| 2025.12.05 | ₩52,767 | ₩52,829 | ₩52,767 | ₩52,795 | +0.05% | 1만 |
|---|
| 2025.12.04 | ₩52,687 | ₩52,739 | ₩52,687 | ₩52,720 | +0.06% | 4.8천 |
|---|
| 2025.12.03 | ₩52,685 | ₩52,718 | ₩52,646 | ₩52,704 | +0.04% | 5.8천 |
|---|
| 2025.12.02 | ₩52,646 | ₩52,660 | ₩52,620 | ₩52,660 | +0.03% | 3.9천 |
|---|
| 2025.12.01 | ₩52,539 | ₩52,700 | ₩52,539 | ₩52,620 | +0.15% | 1.3만 |
|---|
| 2025.11.28 | ₩52,593 | ₩52,681 | ₩52,593 | ₩52,646 | +0.10% | 2.8천 |
|---|
| 2025.11.26 | ₩52,566 | ₩52,606 | ₩52,499 | ₩52,566 | 0.00% | 2.2만 |
|---|
| 2025.11.25 | ₩52,392 | ₩52,499 | ₩52,311 | ₩52,492 | +0.19% | 6.9천 |
|---|
| 2025.11.24 | ₩52,190 | ₩52,358 | ₩52,190 | ₩52,338 | +0.28% | 3.6천 |
|---|
| 2025.11.21 | ₩51,949 | ₩52,204 | ₩51,929 | ₩52,118 | +0.33% | 7.5만 |
|---|
| 2025.11.20 | ₩52,365 | ₩52,385 | ₩51,909 | ₩51,915 | -0.86% | 2.9만 |
|---|
| 2025.11.19 | ₩52,090 | ₩52,190 | ₩52,070 | ₩52,119 | +0.06% | 2.6천 |
|---|
| 2025.11.18 | ₩52,096 | ₩52,166 | ₩52,016 | ₩52,070 | -0.05% | 4.6천 |
|---|
| 2025.11.17 | ₩52,298 | ₩52,378 | ₩52,110 | ₩52,177 | -0.23% | 4.7천 |
|---|
| 2025.11.14 | ₩52,164 | ₩52,365 | ₩52,164 | ₩52,306 | +0.27% | 2.5천 |
|---|
| 2025.11.13 | ₩52,338 | ₩52,439 | ₩52,204 | ₩52,271 | -0.13% | 1만 |
|---|
| 2025.11.12 | ₩52,445 | ₩52,566 | ₩52,432 | ₩52,459 | +0.03% | 2.8천 |
|---|
| 2025.11.11 | ₩52,325 | ₩52,472 | ₩52,325 | ₩52,459 | +0.26% | 1.4만 |
|---|
| 2025.11.10 | ₩52,244 | ₩52,465 | ₩52,244 | ₩52,465 | +0.42% | 2만 |
|---|
| 2025.11.07 | ₩52,247 | ₩52,257 | ₩52,096 | ₩52,257 | +0.02% | 11.2만 |
|---|
| 2025.11.06 | ₩52,378 | ₩52,378 | ₩52,165 | ₩52,190 | -0.36% | 3만 |
|---|
| 2025.11.05 | ₩52,257 | ₩52,405 | ₩52,257 | ₩52,379 | +0.23% | 1.3만 |
|---|
| 2025.11.04 | ₩52,271 | ₩52,325 | ₩52,244 | ₩52,271 | 0.00% | 4.8만 |
|---|
| 2025.11.03 | ₩52,418 | ₩52,449 | ₩52,083 | ₩52,083 | -0.64% | 5만 |
|---|
| 2025.10.31 | ₩52,445 | ₩52,452 | ₩52,338 | ₩52,351 | -0.18% | 2.2만 |
|---|
| 2025.10.30 | ₩52,378 | ₩52,459 | ₩52,351 | ₩52,378 | 0.00% | 1.9만 |
|---|
| 2025.10.29 | ₩52,485 | ₩52,485 | ₩52,378 | ₩52,456 | -0.06% | 1.9만 |
|---|
| 2025.10.28 | ₩52,499 | ₩52,526 | ₩52,445 | ₩52,518 | +0.04% | 3.7만 |
|---|
| 2025.10.27 | ₩52,459 | ₩52,519 | ₩52,432 | ₩52,492 | +0.06% | 4만 |
|---|
| 2025.10.24 | ₩52,378 | ₩52,499 | ₩52,365 | ₩52,429 | +0.10% | 1.6만 |
|---|
| 2025.10.23 | ₩52,232 | ₩52,325 | ₩52,232 | ₩52,304 | +0.14% | 1.1만 |
|---|
| 2025.10.22 | ₩52,257 | ₩52,280 | ₩52,123 | ₩52,252 | -0.01% | 8.4천 |
|---|
| 2025.10.21 | ₩52,244 | ₩52,351 | ₩52,231 | ₩52,300 | +0.11% | 7.7천 |
|---|
| 2025.10.20 | ₩52,177 | ₩52,260 | ₩52,177 | ₩52,251 | +0.14% | 6.7천 |
|---|
| 2025.10.17 | ₩51,936 | ₩52,109 | ₩51,922 | ₩52,109 | +0.33% | 6.8천 |
|---|
| 2025.10.16 | ₩52,083 | ₩52,123 | ₩51,868 | ₩51,936 | -0.28% | 8.6천 |
|---|
| 2025.10.15 | ₩52,123 | ₩52,177 | ₩51,949 | ₩52,177 | +0.10% | 3.5만 |
|---|
| 2025.10.14 | ₩51,842 | ₩52,189 | ₩51,842 | ₩52,063 | +0.43% | 1만 |
|---|
| 2025.10.13 | ₩51,909 | ₩52,083 | ₩51,909 | ₩52,079 | +0.33% | 1만 |
|---|
| 2025.10.10 | ₩52,217 | ₩52,257 | ₩51,859 | ₩51,859 | -0.69% | 1.4만 |
|---|