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 | ₩57,197 | ₩57,210 | ₩57,077 | ₩57,170 | -0.05% | 2.4만 |
| 2026.10.08 | ₩57,022 | ₩57,103 | ₩56,928 | ₩57,022 | 0.00% | 1.3만 |
| 2026.10.07 | ₩57,049 | ₩57,197 | ₩56,995 | ₩57,089 | +0.07% | 1.1만 |
| 2026.10.06 | ₩57,156 | ₩57,202 | ₩57,123 | ₩57,143 | -0.02% | 1.6만 |
| 2026.10.05 | ₩56,888 | ₩57,022 | ₩56,888 | ₩56,989 | +0.18% | 1.3만 |
| 2026.10.02 | ₩56,875 | ₩56,942 | ₩56,767 | ₩56,821 | -0.09% | 2.8만 |
| 2026.10.01 | ₩56,640 | ₩56,694 | ₩56,499 | ₩56,633 | -0.01% | 2.7만 |
| 2026.09.30 | ₩56,727 | ₩56,794 | ₩56,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,667 |
| -0.11% |
| 4.1만 |
| 2026.09.29 | ₩56,714 | ₩56,714 | ₩56,600 | ₩56,647 | -0.12% | 1.8만 |
|---|
| 2026.09.28 | ₩56,593 | ₩56,781 | ₩56,593 | ₩56,674 | +0.14% | 2.3만 |
|---|
| 2026.09.25 | ₩56,714 | ₩56,861 | ₩56,703 | ₩56,835 | +0.21% | 1.5만 |
|---|
| 2026.09.24 | ₩56,620 | ₩56,741 | ₩56,580 | ₩56,700 | +0.14% | 3.7만 |
|---|
| 2026.09.23 | ₩56,781 | ₩56,788 | ₩56,620 | ₩56,687 | -0.17% | 1.7만 |
|---|
| 2026.09.22 | ₩56,835 | ₩56,928 | ₩56,821 | ₩56,848 | +0.02% | 1.1만 |
|---|
| 2026.09.21 | ₩56,593 | ₩56,895 | ₩56,593 | ₩56,865 | +0.48% | 7.2천 |
|---|
| 2026.09.18 | ₩56,446 | ₩56,513 | ₩56,392 | ₩56,499 | +0.10% | 8.1천 |
|---|
| 2026.09.17 | ₩56,432 | ₩56,486 | ₩56,419 | ₩56,472 | +0.07% | 2.1만 |
|---|
| 2026.09.16 | ₩56,392 | ₩56,405 | ₩56,016 | ₩56,196 | -0.35% | 5.6천 |
|---|
| 2026.09.15 | ₩56,379 | ₩56,379 | ₩56,258 | ₩56,271 | -0.19% | 1.8만 |
|---|
| 2026.09.14 | ₩56,405 | ₩56,486 | ₩56,298 | ₩56,419 | +0.02% | 7.2천 |
|---|
| 2026.09.11 | ₩56,513 | ₩56,573 | ₩56,499 | ₩56,499 | -0.02% | 1.2만 |
|---|
| 2026.09.10 | ₩56,244 | ₩56,325 | ₩56,204 | ₩56,238 | -0.01% | 1만 |
|---|
| 2026.09.09 | ₩56,446 | ₩56,513 | ₩56,365 | ₩56,419 | -0.05% | 1.5만 |
|---|
| 2026.09.08 | ₩56,620 | ₩56,620 | ₩56,493 | ₩56,526 | -0.17% | 2.3만 |
|---|
| 2026.09.04 | ₩56,781 | ₩56,781 | ₩56,647 | ₩56,667 | -0.20% | 1.7만 |
|---|
| 2026.09.03 | ₩56,446 | ₩56,781 | ₩56,446 | ₩56,727 | +0.50% | 1.6만 |
|---|
| 2026.09.02 | ₩56,231 | ₩56,519 | ₩56,231 | ₩56,499 | +0.48% | 9.4만 |
|---|
| 2026.09.01 | ₩56,338 | ₩56,467 | ₩56,298 | ₩56,312 | -0.05% | 1.4만 |
|---|
| 2026.08.31 | ₩56,472 | ₩56,540 | ₩56,432 | ₩56,513 | +0.07% | 1.2만 |
|---|
| 2026.08.28 | ₩56,580 | ₩56,674 | ₩56,513 | ₩56,580 | 0.00% | 1.4만 |
|---|
| 2026.08.27 | ₩56,566 | ₩56,607 | ₩56,486 | ₩56,580 | +0.02% | 1.3만 |
|---|
| 2026.08.26 | ₩56,419 | ₩56,452 | ₩56,365 | ₩56,423 | +0.01% | 1.5만 |
|---|
| 2026.08.25 | ₩56,419 | ₩56,446 | ₩56,340 | ₩56,392 | -0.05% | 8.3천 |
|---|
| 2026.08.24 | ₩56,379 | ₩56,379 | ₩56,285 | ₩56,312 | -0.12% | 1만 |
|---|
| 2026.08.21 | ₩56,338 | ₩56,432 | ₩56,338 | ₩56,365 | +0.05% | 7.1천 |
|---|
| 2026.08.20 | ₩56,353 | ₩56,379 | ₩56,244 | ₩56,258 | -0.17% | 1.9만 |
|---|
| 2026.08.19 | ₩56,432 | ₩56,553 | ₩56,432 | ₩56,455 | +0.04% | 2만 |
|---|
| 2026.08.18 | ₩56,405 | ₩56,446 | ₩56,338 | ₩56,338 | -0.12% | 3.1만 |
|---|
| 2026.08.17 | ₩56,586 | ₩56,647 | ₩56,486 | ₩56,526 | -0.11% | 1.3만 |
|---|
| 2026.08.14 | ₩56,620 | ₩56,633 | ₩56,593 | ₩56,596 | -0.04% | 2.5천 |
|---|
| 2026.08.13 | ₩56,607 | ₩56,633 | ₩56,540 | ₩56,566 | -0.07% | 1.9만 |
|---|
| 2026.08.12 | ₩56,446 | ₩56,526 | ₩56,432 | ₩56,472 | +0.05% | 2.1만 |
|---|
| 2026.08.11 | ₩56,486 | ₩56,526 | ₩56,352 | ₩56,392 | -0.17% | 1.7만 |
|---|
| 2026.08.10 | ₩56,486 | ₩56,553 | ₩56,405 | ₩56,432 | -0.09% | 4.8천 |
|---|
| 2026.08.07 | ₩56,459 | ₩56,486 | ₩56,405 | ₩56,432 | -0.05% | 8.3천 |
|---|
| 2026.08.06 | ₩56,432 | ₩56,432 | ₩56,298 | ₩56,298 | -0.24% | 2만 |
|---|
| 2026.08.05 | ₩56,419 | ₩56,419 | ₩56,312 | ₩56,312 | -0.19% | 1.4만 |
|---|
| 2026.08.04 | ₩56,191 | ₩56,419 | ₩56,191 | ₩56,352 | +0.29% | 1.2만 |
|---|
| 2026.08.03 | ₩55,903 | ₩56,070 | ₩55,903 | ₩56,003 | +0.18% | 3.2만 |
|---|
| 2026.07.31 | ₩55,392 | ₩55,748 | ₩55,392 | ₩55,668 | +0.50% | 1.8만 |
|---|
| 2026.07.30 | ₩55,239 | ₩55,540 | ₩55,239 | ₩55,520 | +0.51% | 4.5만 |
|---|
| 2026.07.29 | ₩55,306 | ₩55,520 | ₩55,071 | ₩55,071 | -0.42% | 3만 |
|---|
| 2026.07.28 | ₩55,306 | ₩55,520 | ₩55,265 | ₩55,426 | +0.22% | 20.5만 |
|---|
| 2026.07.27 | ₩55,594 | ₩55,594 | ₩55,292 | ₩55,366 | -0.41% | 8.8천 |
|---|
| 2026.07.24 | ₩55,333 | ₩55,472 | ₩55,279 | ₩55,346 | +0.02% | 4.2만 |
|---|
| 2026.07.23 | ₩55,359 | ₩55,359 | ₩55,239 | ₩55,306 | -0.10% | 6.3천 |
|---|
| 2026.07.22 | ₩55,668 | ₩55,695 | ₩55,594 | ₩55,641 | -0.05% | 1.5만 |
|---|
| 2026.07.21 | ₩55,574 | ₩55,668 | ₩55,536 | ₩55,601 | +0.05% | 1.8만 |
|---|
| 2026.07.20 | ₩55,520 | ₩55,574 | ₩55,408 | ₩55,408 | -0.20% | 6천 |
|---|
| 2026.07.17 | ₩55,292 | ₩55,574 | ₩55,292 | ₩55,452 | +0.29% | 3.3만 |
|---|
| 2026.07.16 | ₩55,708 | ₩55,802 | ₩55,587 | ₩55,695 | -0.02% | 2.6만 |
|---|
| 2026.07.15 | ₩55,762 | ₩55,882 | ₩55,642 | ₩55,815 | +0.10% | 2.3만 |
|---|
| 2026.07.14 | ₩55,641 | ₩55,762 | ₩55,614 | ₩55,721 | +0.14% | 2.7만 |
|---|
| 2026.07.13 | ₩55,668 | ₩55,735 | ₩55,493 | ₩55,520 | -0.26% | 2.2만 |
|---|
| 2026.07.10 | ₩55,654 | ₩55,815 | ₩55,614 | ₩55,802 | +0.27% | 1만 |
|---|
| 2026.07.09 | ₩55,440 | ₩55,681 | ₩55,440 | ₩55,601 | +0.29% | 1.7만 |
|---|
| 2026.07.08 | ₩55,359 | ₩55,471 | ₩55,212 | ₩55,440 | +0.15% | 3.3만 |
|---|
| 2026.07.07 | ₩55,561 | ₩55,614 | ₩55,426 | ₩55,467 | -0.17% | 1.4만 |
|---|
| 2026.07.06 | ₩55,507 | ₩55,695 | ₩55,507 | ₩55,654 | +0.27% | 20.3만 |
|---|
| 2026.07.02 | ₩55,561 | ₩55,561 | ₩55,264 | ₩55,400 | -0.29% | 2.6만 |
|---|
| 2026.07.01 | ₩55,400 | ₩55,520 | ₩55,386 | ₩55,386 | -0.02% | 16.2만 |
|---|
| 2026.06.30 | ₩55,239 | ₩55,493 | ₩55,239 | ₩55,386 | +0.27% | 5.4만 |
|---|
| 2026.06.29 | ₩55,173 | ₩55,272 | ₩54,970 | ₩55,212 | +0.07% | 1.9만 |
|---|
| 2026.06.26 | ₩54,836 | ₩55,091 | ₩54,823 | ₩54,836 | 0.00% | 2.4만 |
|---|
| 2026.06.25 | ₩55,011 | ₩55,118 | ₩54,917 | ₩54,944 | -0.12% | 4.6만 |
|---|
| 2026.06.24 | ₩55,078 | ₩55,172 | ₩54,877 | ₩54,970 | -0.19% | 2.6만 |
|---|
| 2026.06.23 | ₩55,078 | ₩55,158 | ₩54,957 | ₩54,984 | -0.17% | 3만 |
|---|
| 2026.06.22 | ₩55,440 | ₩55,453 | ₩55,239 | ₩55,279 | -0.29% | 2.2만 |
|---|
| 2026.06.18 | ₩55,373 | ₩55,413 | ₩55,292 | ₩55,398 | +0.05% | 1.6만 |
|---|
| 2026.06.17 | ₩55,433 | ₩55,500 | ₩55,024 | ₩55,098 | -0.60% | 2.4만 |
|---|
| 2026.06.16 | ₩55,614 | ₩55,638 | ₩55,426 | ₩55,500 | -0.20% | 1.3만 |
|---|
| 2026.06.15 | ₩55,547 | ₩55,614 | ₩55,480 | ₩55,520 | -0.05% | 2.5만 |
|---|
| 2026.06.12 | ₩54,903 | ₩55,279 | ₩54,903 | ₩55,131 | +0.42% | 7만 |
|---|
| 2026.06.11 | ₩54,568 | ₩55,051 | ₩54,528 | ₩54,944 | +0.69% | 8.1만 |
|---|
| 2026.06.10 | ₩54,944 | ₩54,997 | ₩54,514 | ₩54,568 | -0.68% | 2.7만 |
|---|
| 2026.06.09 | ₩55,333 | ₩55,333 | ₩54,481 | ₩54,970 | -0.65% | 4.8만 |
|---|
| 2026.06.08 | ₩55,145 | ₩55,219 | ₩54,984 | ₩55,064 | -0.15% | 6.2만 |
|---|
| 2026.06.05 | ₩55,346 | ₩55,346 | ₩54,850 | ₩54,903 | -0.80% | 5만 |
|---|
| 2026.06.04 | ₩55,319 | ₩55,654 | ₩55,319 | ₩55,561 | +0.44% | 2.5만 |
|---|
| 2026.06.03 | ₩55,453 | ₩55,561 | ₩55,413 | ₩55,467 | +0.02% | 3.1만 |
|---|
| 2026.06.02 | ₩55,561 | ₩55,668 | ₩55,547 | ₩55,594 | +0.06% | 66.4만 |
|---|
| 2026.06.01 | ₩55,426 | ₩55,614 | ₩55,426 | ₩55,547 | +0.22% | 16.9만 |
|---|
| 2026.05.29 | ₩55,480 | ₩55,587 | ₩55,480 | ₩55,524 | +0.08% | 150.5만 |
|---|
| 2026.05.28 | ₩55,413 | ₩55,520 | ₩55,333 | ₩55,520 | +0.19% | 2.7만 |
|---|
| 2026.05.27 | ₩55,520 | ₩55,520 | ₩55,265 | ₩55,353 | -0.30% | 26.4만 |
|---|
| 2026.05.26 | ₩55,239 | ₩55,386 | ₩55,239 | ₩55,306 | +0.12% | 7만 |
|---|
| 2026.05.22 | ₩55,131 | ₩55,292 | ₩55,131 | ₩55,219 | +0.16% | 30.5만 |
|---|
| 2026.05.21 | ₩54,910 | ₩55,185 | ₩54,894 | ₩55,172 | +0.48% | 6.2만 |
|---|
| 2026.05.20 | ₩54,930 | ₩55,091 | ₩54,796 | ₩55,078 | +0.27% | 31.9만 |
|---|
| 2026.05.19 | ₩54,783 | ₩54,930 | ₩54,582 | ₩54,769 | -0.02% | 88.7만 |
|---|
| 2026.05.18 | ₩54,997 | ₩54,997 | ₩54,783 | ₩54,937 | -0.11% | 161.1만 |
|---|
| 2026.05.15 | ₩54,984 | ₩55,064 | ₩54,850 | ₩54,944 | -0.07% | 25.2만 |
|---|
| 2026.05.14 | ₩55,091 | ₩55,212 | ₩55,024 | ₩55,185 | +0.17% | 13.1만 |
|---|
| 2026.05.13 | ₩54,970 | ₩55,062 | ₩54,810 | ₩55,011 | +0.07% | 12만 |
|---|
| 2026.05.12 | ₩54,803 | ₩54,930 | ₩54,635 | ₩54,910 | +0.20% | 13.6만 |
|---|
| 2026.05.11 | ₩54,944 | ₩54,997 | ₩54,917 | ₩54,930 | -0.02% | 19.2만 |
|---|
| 2026.05.08 | ₩54,890 | ₩54,957 | ₩54,756 | ₩54,944 | +0.10% | 90.9만 |
|---|
| 2026.05.07 | ₩55,051 | ₩55,051 | ₩54,675 | ₩54,742 | -0.56% | 28.4만 |
|---|
| 2026.05.06 | ₩54,675 | ₩54,836 | ₩54,622 | ₩54,836 | +0.29% | 21만 |
|---|
| 2026.05.05 | ₩54,447 | ₩54,528 | ₩54,354 | ₩54,474 | +0.05% | 23.1만 |
|---|
| 2026.05.04 | ₩54,421 | ₩54,461 | ₩54,166 | ₩54,273 | -0.27% | 33.6만 |
|---|
| 2026.05.01 | ₩54,474 | ₩54,595 | ₩54,380 | ₩54,421 | -0.10% | 225.5만 |
|---|
| 2026.04.30 | ₩54,354 | ₩54,461 | ₩54,266 | ₩54,367 | +0.02% | 247.9만 |
|---|
| 2026.04.29 | ₩54,347 | ₩54,367 | ₩54,327 | ₩54,354 | +0.01% | 10.1만 |
|---|
| 2026.04.28 | ₩54,313 | ₩54,340 | ₩54,246 | ₩54,327 | +0.02% | 5만 |
|---|
| 2026.04.27 | ₩54,313 | ₩54,367 | ₩54,260 | ₩54,316 | +0.00% | 6.3만 |
|---|
| 2026.04.24 | ₩54,367 | ₩54,367 | ₩54,246 | ₩54,307 | -0.11% | 2.1만 |
|---|
| 2026.04.23 | ₩54,287 | ₩54,340 | ₩54,233 | ₩54,233 | -0.10% | 1.2만 |
|---|
| 2026.04.22 | ₩54,249 | ₩54,327 | ₩54,249 | ₩54,287 | +0.07% | 2.5만 |
|---|
| 2026.04.21 | ₩54,313 | ₩54,313 | ₩54,219 | ₩54,219 | -0.17% | 1.2만 |
|---|
| 2026.04.20 | ₩54,287 | ₩54,313 | ₩54,219 | ₩54,233 | -0.10% | 1.8만 |
|---|
| 2026.04.17 | ₩54,206 | ₩54,313 | ₩54,193 | ₩54,206 | 0.00% | 2.3만 |
|---|
| 2026.04.16 | ₩54,260 | ₩54,260 | ₩54,166 | ₩54,193 | -0.12% | 6.5만 |
|---|
| 2026.04.15 | ₩54,206 | ₩54,260 | ₩54,166 | ₩54,179 | -0.05% | 1.8만 |
|---|
| 2026.04.14 | ₩54,139 | ₩54,287 | ₩54,139 | ₩54,179 | +0.07% | 3.2만 |
|---|
| 2026.04.13 | ₩54,085 | ₩54,206 | ₩54,085 | ₩54,173 | +0.16% | 3.5만 |
|---|
| 2026.04.10 | ₩54,099 | ₩54,112 | ₩54,059 | ₩54,112 | +0.02% | 1.2만 |
|---|
| 2026.04.09 | ₩53,979 | ₩54,099 | ₩53,978 | ₩54,099 | +0.22% | 3.4만 |
|---|
| 2026.04.08 | ₩54,025 | ₩54,032 | ₩53,931 | ₩54,025 | 0.00% | 1.6만 |
|---|
| 2026.04.07 | ₩53,549 | ₩53,713 | ₩53,549 | ₩53,713 | +0.31% | 1.7만 |
|---|
| 2026.04.06 | ₩53,710 | ₩53,804 | ₩53,683 | ₩53,804 | +0.17% | 1.4만 |
|---|
| 2026.04.02 | ₩53,562 | ₩53,603 | ₩53,536 | ₩53,603 | +0.08% | 4.1천 |
|---|
| 2026.04.01 | ₩53,549 | ₩53,656 | ₩53,509 | ₩53,549 | 0.00% | 4.1만 |
|---|
| 2026.03.31 | ₩53,080 | ₩53,562 | ₩53,080 | ₩53,562 | +0.91% | 9.1천 |
|---|
| 2026.03.30 | ₩53,026 | ₩53,026 | ₩52,785 | ₩52,785 | -0.46% | 6.3천 |
|---|
| 2026.03.27 | ₩52,972 | ₩53,039 | ₩52,758 | ₩52,785 | -0.35% | 3.4만 |
|---|
| 2026.03.26 | ₩53,348 | ₩53,361 | ₩53,120 | ₩53,120 | -0.43% | 2.6천 |
|---|
| 2026.03.25 | ₩53,549 | ₩53,549 | ₩53,435 | ₩53,477 | -0.14% | 4.2천 |
|---|
| 2026.03.24 | ₩53,227 | ₩53,468 | ₩53,227 | ₩53,308 | +0.15% | 4.2천 |
|---|
| 2026.03.23 | ₩53,442 | ₩53,536 | ₩53,348 | ₩53,455 | +0.03% | 2만 |
|---|
| 2026.03.20 | ₩53,308 | ₩53,334 | ₩53,163 | ₩53,163 | -0.27% | 2.7천 |
|---|
| 2026.03.19 | ₩53,133 | ₩53,415 | ₩53,133 | ₩53,415 | +0.53% | 10.7만 |
|---|
| 2026.03.18 | ₩53,556 | ₩53,562 | ₩53,375 | ₩53,375 | -0.34% | 7.5천 |
|---|
| 2026.03.17 | ₩53,576 | ₩53,625 | ₩53,549 | ₩53,549 | -0.05% | 5.8천 |
|---|
| 2026.03.16 | ₩53,428 | ₩53,562 | ₩53,415 | ₩53,562 | +0.25% | 3.7만 |
|---|
| 2026.03.13 | ₩53,281 | ₩53,314 | ₩53,240 | ₩53,287 | +0.01% | 5.9천 |
|---|
| 2026.03.12 | ₩53,348 | ₩53,442 | ₩53,308 | ₩53,401 | +0.10% | 1.8만 |
|---|
| 2026.03.11 | ₩53,502 | ₩53,549 | ₩53,455 | ₩53,522 | +0.04% | 8.9만 |
|---|
| 2026.03.10 | ₩53,442 | ₩53,589 | ₩53,428 | ₩53,435 | -0.01% | 2.6만 |
|---|
| 2026.03.09 | ₩53,149 | ₩53,482 | ₩53,106 | ₩53,468 | +0.60% | 2.2만 |
|---|
| 2026.03.06 | ₩53,294 | ₩53,388 | ₩53,227 | ₩53,294 | 0.00% | 4.2천 |
|---|
| 2026.03.05 | ₩53,549 | ₩53,572 | ₩53,415 | ₩53,495 | -0.10% | 6.3천 |
|---|
| 2026.03.04 | ₩53,495 | ₩53,670 | ₩53,468 | ₩53,589 | +0.18% | 9.3천 |
|---|
| 2026.03.03 | ₩53,321 | ₩53,522 | ₩53,281 | ₩53,455 | +0.25% | 8천 |
|---|
| 2026.03.02 | ₩53,401 | ₩53,629 | ₩53,401 | ₩53,589 | +0.35% | 1.4만 |
|---|
| 2026.02.27 | ₩53,509 | ₩53,589 | ₩53,509 | ₩53,549 | +0.08% | 3.6만 |
|---|
| 2026.02.26 | ₩53,643 | ₩53,643 | ₩53,552 | ₩53,616 | -0.05% | 2.4만 |
|---|
| 2026.02.25 | ₩53,636 | ₩53,650 | ₩53,603 | ₩53,629 | -0.01% | 6.7천 |
|---|
| 2026.02.24 | ₩53,468 | ₩53,603 | ₩53,468 | ₩53,603 | +0.25% | 2.4만 |
|---|
| 2026.02.23 | ₩53,589 | ₩53,589 | ₩53,401 | ₩53,509 | -0.15% | 1.2만 |
|---|
| 2026.02.20 | ₩53,415 | ₩53,562 | ₩53,415 | ₩53,526 | +0.21% | 5.8천 |
|---|
| 2026.02.19 | ₩53,468 | ₩53,468 | ₩53,412 | ₩53,435 | -0.06% | 5천 |
|---|
| 2026.02.18 | ₩53,401 | ₩53,562 | ₩53,401 | ₩53,468 | +0.13% | 1.5만 |
|---|
| 2026.02.17 | ₩53,348 | ₩53,495 | ₩53,267 | ₩53,415 | +0.13% | 2.4만 |
|---|
| 2026.02.13 | ₩53,348 | ₩53,479 | ₩53,321 | ₩53,361 | +0.03% | 1.4만 |
|---|
| 2026.02.12 | ₩53,509 | ₩53,556 | ₩53,321 | ₩53,334 | -0.33% | 3.5만 |
|---|
| 2026.02.11 | ₩53,522 | ₩53,589 | ₩53,455 | ₩53,495 | -0.05% | 1.4만 |
|---|
| 2026.02.10 | ₩53,536 | ₩53,556 | ₩53,482 | ₩53,482 | -0.10% | 1.4만 |
|---|
| 2026.02.09 | ₩53,294 | ₩53,522 | ₩53,294 | ₩53,495 | +0.38% | 2.2만 |
|---|
| 2026.02.06 | ₩53,334 | ₩53,442 | ₩53,334 | ₩53,428 | +0.18% | 1.2만 |
|---|
| 2026.02.05 | ₩53,294 | ₩53,294 | ₩53,160 | ₩53,294 | 0.00% | 4.3만 |
|---|
| 2026.02.04 | ₩53,375 | ₩53,401 | ₩53,294 | ₩53,352 | -0.04% | 2.8만 |
|---|
| 2026.02.03 | ₩53,442 | ₩53,442 | ₩53,294 | ₩53,361 | -0.15% | 3.4만 |
|---|
| 2026.02.02 | ₩53,321 | ₩53,482 | ₩53,321 | ₩53,462 | +0.26% | 6천 |
|---|
| 2026.01.30 | ₩53,428 | ₩53,428 | ₩53,334 | ₩53,388 | -0.08% | 1.4만 |
|---|
| 2026.01.29 | ₩53,334 | ₩53,401 | ₩53,267 | ₩53,388 | +0.10% | 3.2만 |
|---|
| 2026.01.28 | ₩53,415 | ₩53,448 | ₩53,321 | ₩53,388 | -0.05% | 1.9만 |
|---|
| 2026.01.27 | ₩53,334 | ₩53,455 | ₩53,334 | ₩53,415 | +0.15% | 3.6만 |
|---|
| 2026.01.26 | ₩53,334 | ₩53,422 | ₩53,334 | ₩53,415 | +0.15% | 3.6만 |
|---|
| 2026.01.23 | ₩53,321 | ₩53,375 | ₩53,308 | ₩53,321 | 0.00% | 1.1만 |
|---|
| 2026.01.22 | ₩53,334 | ₩53,361 | ₩53,308 | ₩53,321 | -0.03% | 1.9만 |
|---|
| 2026.01.21 | ₩53,120 | ₩53,291 | ₩53,120 | ₩53,267 | +0.28% | 2.4만 |
|---|
| 2026.01.20 | ₩53,120 | ₩53,194 | ₩53,080 | ₩53,080 | -0.08% | 2.7만 |
|---|
| 2026.01.16 | ₩53,375 | ₩53,375 | ₩53,281 | ₩53,294 | -0.15% | 5.3천 |
|---|
| 2026.01.15 | ₩53,294 | ₩53,354 | ₩53,254 | ₩53,281 | -0.03% | 1.4만 |
|---|
| 2026.01.14 | ₩53,214 | ₩53,267 | ₩53,173 | ₩53,251 | +0.07% | 2.5만 |
|---|
| 2026.01.13 | ₩53,308 | ₩53,361 | ₩53,254 | ₩53,301 | -0.01% | 4.1만 |
|---|
| 2026.01.12 | ₩53,200 | ₩53,321 | ₩53,200 | ₩53,308 | +0.20% | 7.4천 |
|---|
| 2026.01.09 | ₩53,254 | ₩53,334 | ₩53,254 | ₩53,308 | +0.10% | 2.6만 |
|---|
| 2026.01.08 | ₩53,240 | ₩53,258 | ₩53,173 | ₩53,227 | -0.03% | 3.1만 |
|---|
| 2026.01.07 | ₩53,267 | ₩53,267 | ₩53,200 | ₩53,207 | -0.11% | 1.3만 |
|---|
| 2026.01.06 | ₩53,173 | ₩53,251 | ₩53,173 | ₩53,227 | +0.10% | 1.8만 |
|---|
| 2026.01.05 | ₩53,160 | ₩53,254 | ₩53,160 | ₩53,173 | +0.03% | 2만 |
|---|
| 2026.01.02 | ₩53,160 | ₩53,167 | ₩53,086 | ₩53,126 | -0.06% | 2.2만 |
|---|
| 2025.12.31 | ₩53,120 | ₩53,133 | ₩53,093 | ₩53,093 | -0.05% | 1.3만 |
|---|
| 2025.12.30 | ₩53,120 | ₩53,195 | ₩53,108 | ₩53,133 | +0.03% | 7.1천 |
|---|
| 2025.12.29 | ₩53,133 | ₩53,173 | ₩53,093 | ₩53,159 | +0.05% | 1.3만 |
|---|
| 2025.12.26 | ₩53,168 | ₩53,168 | ₩53,093 | ₩53,120 | -0.09% | 5.7천 |
|---|
| 2025.12.24 | ₩53,126 | ₩53,160 | ₩53,069 | ₩53,113 | -0.03% | 3.8천 |
|---|
| 2025.12.23 | ₩53,093 | ₩53,100 | ₩53,053 | ₩53,066 | -0.05% | 6.2천 |
|---|
| 2025.12.22 | ₩53,012 | ₩53,093 | ₩53,012 | ₩53,039 | +0.05% | 2.1만 |
|---|
| 2025.12.19 | ₩52,811 | ₩52,972 | ₩52,811 | ₩52,945 | +0.25% | 1.2만 |
|---|
| 2025.12.18 | ₩52,852 | ₩52,892 | ₩52,811 | ₩52,852 | 0.00% | 1.3만 |
|---|
| 2025.12.17 | ₩52,746 | ₩52,785 | ₩52,704 | ₩52,744 | -0.00% | 7.4천 |
|---|
| 2025.12.16 | ₩52,798 | ₩52,838 | ₩52,731 | ₩52,811 | +0.03% | 3.1만 |
|---|
| 2025.12.15 | ₩52,852 | ₩52,852 | ₩52,785 | ₩52,798 | -0.10% | 2.4만 |
|---|
| 2025.12.12 | ₩52,844 | ₩52,844 | ₩52,744 | ₩52,798 | -0.09% | 1.2만 |
|---|
| 2025.12.11 | ₩52,785 | ₩52,865 | ₩52,785 | ₩52,865 | +0.15% | 6.3천 |
|---|
| 2025.12.10 | ₩52,744 | ₩52,831 | ₩52,731 | ₩52,825 | +0.15% | 1.5만 |
|---|
| 2025.12.09 | ₩52,731 | ₩52,811 | ₩52,731 | ₩52,758 | +0.05% | 2.1만 |
|---|
| 2025.12.08 | ₩52,771 | ₩52,811 | ₩52,717 | ₩52,746 | -0.05% | 4.8천 |
|---|
| 2025.12.05 | ₩52,758 | ₩52,819 | ₩52,758 | ₩52,786 | +0.05% | 1만 |
|---|
| 2025.12.04 | ₩52,677 | ₩52,730 | ₩52,677 | ₩52,711 | +0.06% | 4.8천 |
|---|
| 2025.12.03 | ₩52,676 | ₩52,708 | ₩52,637 | ₩52,695 | +0.04% | 5.8천 |
|---|
| 2025.12.02 | ₩52,637 | ₩52,650 | ₩52,610 | ₩52,650 | +0.03% | 3.9천 |
|---|
| 2025.12.01 | ₩52,530 | ₩52,691 | ₩52,530 | ₩52,610 | +0.15% | 1.3만 |
|---|
| 2025.11.28 | ₩52,583 | ₩52,672 | ₩52,583 | ₩52,637 | +0.10% | 2.8천 |
|---|
| 2025.11.26 | ₩52,557 | ₩52,597 | ₩52,489 | ₩52,557 | 0.00% | 2.2만 |
|---|
| 2025.11.25 | ₩52,382 | ₩52,489 | ₩52,302 | ₩52,483 | +0.19% | 6.9천 |
|---|
| 2025.11.24 | ₩52,181 | ₩52,349 | ₩52,181 | ₩52,329 | +0.28% | 3.6천 |
|---|
| 2025.11.21 | ₩51,940 | ₩52,194 | ₩51,920 | ₩52,109 | +0.33% | 7.5만 |
|---|
| 2025.11.20 | ₩52,355 | ₩52,375 | ₩51,899 | ₩51,906 | -0.86% | 2.9만 |
|---|
| 2025.11.19 | ₩52,080 | ₩52,181 | ₩52,060 | ₩52,110 | +0.06% | 2.6천 |
|---|
| 2025.11.18 | ₩52,087 | ₩52,157 | ₩52,007 | ₩52,060 | -0.05% | 4.6천 |
|---|
| 2025.11.17 | ₩52,288 | ₩52,369 | ₩52,101 | ₩52,168 | -0.23% | 4.7천 |
|---|
| 2025.11.14 | ₩52,154 | ₩52,355 | ₩52,154 | ₩52,296 | +0.27% | 2.5천 |
|---|
| 2025.11.13 | ₩52,329 | ₩52,429 | ₩52,194 | ₩52,261 | -0.13% | 1만 |
|---|
| 2025.11.12 | ₩52,436 | ₩52,557 | ₩52,422 | ₩52,449 | +0.03% | 2.8천 |
|---|
| 2025.11.11 | ₩52,315 | ₩52,463 | ₩52,315 | ₩52,449 | +0.26% | 1.4만 |
|---|
| 2025.11.10 | ₩52,235 | ₩52,456 | ₩52,235 | ₩52,456 | +0.42% | 2만 |
|---|
| 2025.11.07 | ₩52,237 | ₩52,248 | ₩52,087 | ₩52,248 | +0.02% | 11.2만 |
|---|
| 2025.11.06 | ₩52,369 | ₩52,369 | ₩52,156 | ₩52,181 | -0.36% | 3만 |
|---|
| 2025.11.05 | ₩52,248 | ₩52,396 | ₩52,248 | ₩52,370 | +0.23% | 1.3만 |
|---|
| 2025.11.04 | ₩52,261 | ₩52,315 | ₩52,235 | ₩52,261 | 0.00% | 4.8만 |
|---|
| 2025.11.03 | ₩52,409 | ₩52,440 | ₩52,074 | ₩52,074 | -0.64% | 5만 |
|---|
| 2025.10.31 | ₩52,436 | ₩52,443 | ₩52,329 | ₩52,342 | -0.18% | 2.2만 |
|---|
| 2025.10.30 | ₩52,369 | ₩52,449 | ₩52,342 | ₩52,369 | 0.00% | 1.9만 |
|---|
| 2025.10.29 | ₩52,476 | ₩52,476 | ₩52,369 | ₩52,447 | -0.06% | 1.9만 |
|---|
| 2025.10.28 | ₩52,489 | ₩52,516 | ₩52,436 | ₩52,508 | +0.04% | 3.7만 |
|---|
| 2025.10.27 | ₩52,449 | ₩52,510 | ₩52,422 | ₩52,483 | +0.06% | 4만 |
|---|
| 2025.10.24 | ₩52,369 | ₩52,489 | ₩52,355 | ₩52,420 | +0.10% | 1.6만 |
|---|
| 2025.10.23 | ₩52,223 | ₩52,315 | ₩52,223 | ₩52,295 | +0.14% | 1.1만 |
|---|
| 2025.10.22 | ₩52,248 | ₩52,271 | ₩52,114 | ₩52,243 | -0.01% | 8.4천 |
|---|
| 2025.10.21 | ₩52,235 | ₩52,342 | ₩52,221 | ₩52,291 | +0.11% | 7.7천 |
|---|
| 2025.10.20 | ₩52,168 | ₩52,251 | ₩52,168 | ₩52,241 | +0.14% | 6.7천 |
|---|
| 2025.10.17 | ₩51,926 | ₩52,099 | ₩51,913 | ₩52,099 | +0.33% | 6.8천 |
|---|
| 2025.10.16 | ₩52,074 | ₩52,114 | ₩51,859 | ₩51,926 | -0.28% | 8.6천 |
|---|
| 2025.10.15 | ₩52,114 | ₩52,168 | ₩51,940 | ₩52,168 | +0.10% | 3.5만 |
|---|
| 2025.10.14 | ₩51,832 | ₩52,180 | ₩51,832 | ₩52,054 | +0.43% | 1만 |
|---|
| 2025.10.13 | ₩51,899 | ₩52,074 | ₩51,899 | ₩52,070 | +0.33% | 1만 |
|---|
| 2025.10.10 | ₩52,208 | ₩52,248 | ₩51,850 | ₩51,850 | -0.69% | 1.4만 |
|---|