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 | ₩57,200 | ₩57,213 | ₩57,080 | ₩57,173 | -0.05% | 2.4만 |
| 2026.10.08 | ₩57,025 | ₩57,106 | ₩56,931 | ₩57,025 | 0.00% | 1.3만 |
| 2026.10.07 | ₩57,052 | ₩57,200 | ₩56,998 | ₩57,092 | +0.07% | 1.1만 |
| 2026.10.06 | ₩57,159 | ₩57,205 | ₩57,126 | ₩57,146 | -0.02% | 1.6만 |
| 2026.10.05 | ₩56,891 | ₩57,025 | ₩56,891 | ₩56,992 | +0.18% | 1.3만 |
| 2026.10.02 | ₩56,878 | ₩56,945 | ₩56,770 | ₩56,824 | -0.09% | 2.8만 |
| 2026.10.01 | ₩56,643 | ₩56,697 | ₩56,502 | ₩56,636 | -0.01% | 2.7만 |
| 2026.09.30 | ₩56,730 | ₩56,797 | ₩56,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,670 |
| -0.11% |
| 4.1만 |
| 2026.09.29 | ₩56,717 | ₩56,717 | ₩56,603 | ₩56,650 | -0.12% | 1.8만 |
|---|
| 2026.09.28 | ₩56,596 | ₩56,784 | ₩56,596 | ₩56,677 | +0.14% | 2.3만 |
|---|
| 2026.09.25 | ₩56,717 | ₩56,864 | ₩56,706 | ₩56,838 | +0.21% | 1.5만 |
|---|
| 2026.09.24 | ₩56,623 | ₩56,744 | ₩56,583 | ₩56,703 | +0.14% | 3.7만 |
|---|
| 2026.09.23 | ₩56,784 | ₩56,791 | ₩56,623 | ₩56,690 | -0.17% | 1.7만 |
|---|
| 2026.09.22 | ₩56,838 | ₩56,931 | ₩56,824 | ₩56,851 | +0.02% | 1.1만 |
|---|
| 2026.09.21 | ₩56,596 | ₩56,898 | ₩56,596 | ₩56,868 | +0.48% | 7.2천 |
|---|
| 2026.09.18 | ₩56,449 | ₩56,516 | ₩56,395 | ₩56,502 | +0.10% | 8.1천 |
|---|
| 2026.09.17 | ₩56,435 | ₩56,489 | ₩56,422 | ₩56,475 | +0.07% | 2.1만 |
|---|
| 2026.09.16 | ₩56,395 | ₩56,408 | ₩56,019 | ₩56,199 | -0.35% | 5.6천 |
|---|
| 2026.09.15 | ₩56,382 | ₩56,382 | ₩56,261 | ₩56,274 | -0.19% | 1.8만 |
|---|
| 2026.09.14 | ₩56,408 | ₩56,489 | ₩56,301 | ₩56,422 | +0.02% | 7.2천 |
|---|
| 2026.09.11 | ₩56,516 | ₩56,576 | ₩56,502 | ₩56,502 | -0.02% | 1.2만 |
|---|
| 2026.09.10 | ₩56,247 | ₩56,328 | ₩56,207 | ₩56,241 | -0.01% | 1만 |
|---|
| 2026.09.09 | ₩56,449 | ₩56,516 | ₩56,368 | ₩56,422 | -0.05% | 1.5만 |
|---|
| 2026.09.08 | ₩56,623 | ₩56,623 | ₩56,496 | ₩56,529 | -0.17% | 2.3만 |
|---|
| 2026.09.04 | ₩56,784 | ₩56,784 | ₩56,650 | ₩56,670 | -0.20% | 1.7만 |
|---|
| 2026.09.03 | ₩56,449 | ₩56,784 | ₩56,449 | ₩56,730 | +0.50% | 1.6만 |
|---|
| 2026.09.02 | ₩56,234 | ₩56,522 | ₩56,234 | ₩56,502 | +0.48% | 9.4만 |
|---|
| 2026.09.01 | ₩56,341 | ₩56,470 | ₩56,301 | ₩56,314 | -0.05% | 1.4만 |
|---|
| 2026.08.31 | ₩56,475 | ₩56,542 | ₩56,435 | ₩56,516 | +0.07% | 1.2만 |
|---|
| 2026.08.28 | ₩56,583 | ₩56,677 | ₩56,516 | ₩56,583 | 0.00% | 1.4만 |
|---|
| 2026.08.27 | ₩56,569 | ₩56,610 | ₩56,489 | ₩56,583 | +0.02% | 1.3만 |
|---|
| 2026.08.26 | ₩56,422 | ₩56,455 | ₩56,368 | ₩56,426 | +0.01% | 1.5만 |
|---|
| 2026.08.25 | ₩56,422 | ₩56,449 | ₩56,343 | ₩56,395 | -0.05% | 8.3천 |
|---|
| 2026.08.24 | ₩56,382 | ₩56,382 | ₩56,288 | ₩56,314 | -0.12% | 1만 |
|---|
| 2026.08.21 | ₩56,341 | ₩56,435 | ₩56,341 | ₩56,368 | +0.05% | 7.1천 |
|---|
| 2026.08.20 | ₩56,356 | ₩56,382 | ₩56,247 | ₩56,261 | -0.17% | 1.9만 |
|---|
| 2026.08.19 | ₩56,435 | ₩56,556 | ₩56,435 | ₩56,458 | +0.04% | 2만 |
|---|
| 2026.08.18 | ₩56,408 | ₩56,449 | ₩56,341 | ₩56,341 | -0.12% | 3.1만 |
|---|
| 2026.08.17 | ₩56,589 | ₩56,650 | ₩56,489 | ₩56,529 | -0.11% | 1.3만 |
|---|
| 2026.08.14 | ₩56,623 | ₩56,636 | ₩56,596 | ₩56,599 | -0.04% | 2.5천 |
|---|
| 2026.08.13 | ₩56,610 | ₩56,636 | ₩56,542 | ₩56,569 | -0.07% | 1.9만 |
|---|
| 2026.08.12 | ₩56,449 | ₩56,529 | ₩56,435 | ₩56,475 | +0.05% | 2.1만 |
|---|
| 2026.08.11 | ₩56,489 | ₩56,529 | ₩56,355 | ₩56,395 | -0.17% | 1.7만 |
|---|
| 2026.08.10 | ₩56,489 | ₩56,556 | ₩56,408 | ₩56,435 | -0.09% | 4.8천 |
|---|
| 2026.08.07 | ₩56,462 | ₩56,489 | ₩56,408 | ₩56,435 | -0.05% | 8.3천 |
|---|
| 2026.08.06 | ₩56,435 | ₩56,435 | ₩56,301 | ₩56,301 | -0.24% | 2만 |
|---|
| 2026.08.05 | ₩56,422 | ₩56,422 | ₩56,314 | ₩56,314 | -0.19% | 1.4만 |
|---|
| 2026.08.04 | ₩56,194 | ₩56,422 | ₩56,194 | ₩56,355 | +0.29% | 1.2만 |
|---|
| 2026.08.03 | ₩55,905 | ₩56,073 | ₩55,905 | ₩56,006 | +0.18% | 3.2만 |
|---|
| 2026.07.31 | ₩55,394 | ₩55,751 | ₩55,394 | ₩55,671 | +0.50% | 1.8만 |
|---|
| 2026.07.30 | ₩55,242 | ₩55,543 | ₩55,242 | ₩55,523 | +0.51% | 4.5만 |
|---|
| 2026.07.29 | ₩55,309 | ₩55,523 | ₩55,074 | ₩55,074 | -0.42% | 3만 |
|---|
| 2026.07.28 | ₩55,309 | ₩55,523 | ₩55,268 | ₩55,429 | +0.22% | 20.5만 |
|---|
| 2026.07.27 | ₩55,597 | ₩55,597 | ₩55,295 | ₩55,369 | -0.41% | 8.8천 |
|---|
| 2026.07.24 | ₩55,335 | ₩55,475 | ₩55,282 | ₩55,349 | +0.02% | 4.2만 |
|---|
| 2026.07.23 | ₩55,362 | ₩55,362 | ₩55,242 | ₩55,309 | -0.10% | 6.3천 |
|---|
| 2026.07.22 | ₩55,671 | ₩55,698 | ₩55,597 | ₩55,644 | -0.05% | 1.5만 |
|---|
| 2026.07.21 | ₩55,577 | ₩55,671 | ₩55,539 | ₩55,604 | +0.05% | 1.8만 |
|---|
| 2026.07.20 | ₩55,523 | ₩55,577 | ₩55,411 | ₩55,411 | -0.20% | 6천 |
|---|
| 2026.07.17 | ₩55,295 | ₩55,577 | ₩55,295 | ₩55,455 | +0.29% | 3.3만 |
|---|
| 2026.07.16 | ₩55,711 | ₩55,805 | ₩55,590 | ₩55,698 | -0.02% | 2.6만 |
|---|
| 2026.07.15 | ₩55,765 | ₩55,885 | ₩55,645 | ₩55,818 | +0.10% | 2.3만 |
|---|
| 2026.07.14 | ₩55,644 | ₩55,765 | ₩55,617 | ₩55,724 | +0.14% | 2.7만 |
|---|
| 2026.07.13 | ₩55,671 | ₩55,738 | ₩55,496 | ₩55,523 | -0.26% | 2.2만 |
|---|
| 2026.07.10 | ₩55,657 | ₩55,818 | ₩55,617 | ₩55,805 | +0.27% | 1만 |
|---|
| 2026.07.09 | ₩55,443 | ₩55,684 | ₩55,443 | ₩55,604 | +0.29% | 1.7만 |
|---|
| 2026.07.08 | ₩55,362 | ₩55,474 | ₩55,215 | ₩55,443 | +0.15% | 3.3만 |
|---|
| 2026.07.07 | ₩55,563 | ₩55,617 | ₩55,429 | ₩55,470 | -0.17% | 1.4만 |
|---|
| 2026.07.06 | ₩55,510 | ₩55,698 | ₩55,510 | ₩55,657 | +0.27% | 20.3만 |
|---|
| 2026.07.02 | ₩55,563 | ₩55,563 | ₩55,267 | ₩55,402 | -0.29% | 2.6만 |
|---|
| 2026.07.01 | ₩55,402 | ₩55,523 | ₩55,389 | ₩55,389 | -0.02% | 16.2만 |
|---|
| 2026.06.30 | ₩55,242 | ₩55,496 | ₩55,242 | ₩55,389 | +0.27% | 5.4만 |
|---|
| 2026.06.29 | ₩55,176 | ₩55,275 | ₩54,973 | ₩55,215 | +0.07% | 1.9만 |
|---|
| 2026.06.26 | ₩54,839 | ₩55,094 | ₩54,826 | ₩54,839 | 0.00% | 2.4만 |
|---|
| 2026.06.25 | ₩55,014 | ₩55,121 | ₩54,920 | ₩54,947 | -0.12% | 4.6만 |
|---|
| 2026.06.24 | ₩55,081 | ₩55,174 | ₩54,879 | ₩54,973 | -0.19% | 2.6만 |
|---|
| 2026.06.23 | ₩55,081 | ₩55,161 | ₩54,960 | ₩54,987 | -0.17% | 3만 |
|---|
| 2026.06.22 | ₩55,443 | ₩55,456 | ₩55,242 | ₩55,282 | -0.29% | 2.2만 |
|---|
| 2026.06.18 | ₩55,376 | ₩55,416 | ₩55,295 | ₩55,401 | +0.05% | 1.6만 |
|---|
| 2026.06.17 | ₩55,436 | ₩55,503 | ₩55,027 | ₩55,101 | -0.60% | 2.4만 |
|---|
| 2026.06.16 | ₩55,617 | ₩55,641 | ₩55,429 | ₩55,503 | -0.20% | 1.3만 |
|---|
| 2026.06.15 | ₩55,550 | ₩55,617 | ₩55,483 | ₩55,523 | -0.05% | 2.5만 |
|---|
| 2026.06.12 | ₩54,906 | ₩55,282 | ₩54,906 | ₩55,134 | +0.42% | 7만 |
|---|
| 2026.06.11 | ₩54,571 | ₩55,054 | ₩54,531 | ₩54,947 | +0.69% | 8.1만 |
|---|
| 2026.06.10 | ₩54,947 | ₩55,000 | ₩54,517 | ₩54,571 | -0.68% | 2.7만 |
|---|
| 2026.06.09 | ₩55,335 | ₩55,335 | ₩54,484 | ₩54,973 | -0.65% | 4.8만 |
|---|
| 2026.06.08 | ₩55,148 | ₩55,221 | ₩54,987 | ₩55,067 | -0.15% | 6.2만 |
|---|
| 2026.06.05 | ₩55,349 | ₩55,349 | ₩54,853 | ₩54,906 | -0.80% | 5만 |
|---|
| 2026.06.04 | ₩55,322 | ₩55,657 | ₩55,322 | ₩55,563 | +0.44% | 2.5만 |
|---|
| 2026.06.03 | ₩55,456 | ₩55,563 | ₩55,416 | ₩55,470 | +0.02% | 3.1만 |
|---|
| 2026.06.02 | ₩55,563 | ₩55,671 | ₩55,550 | ₩55,597 | +0.06% | 66.4만 |
|---|
| 2026.06.01 | ₩55,429 | ₩55,617 | ₩55,429 | ₩55,550 | +0.22% | 16.9만 |
|---|
| 2026.05.29 | ₩55,483 | ₩55,590 | ₩55,483 | ₩55,527 | +0.08% | 150.5만 |
|---|
| 2026.05.28 | ₩55,416 | ₩55,523 | ₩55,335 | ₩55,523 | +0.19% | 2.7만 |
|---|
| 2026.05.27 | ₩55,523 | ₩55,523 | ₩55,268 | ₩55,356 | -0.30% | 26.4만 |
|---|
| 2026.05.26 | ₩55,242 | ₩55,389 | ₩55,242 | ₩55,309 | +0.12% | 7만 |
|---|
| 2026.05.22 | ₩55,134 | ₩55,295 | ₩55,134 | ₩55,221 | +0.16% | 30.5만 |
|---|
| 2026.05.21 | ₩54,913 | ₩55,188 | ₩54,897 | ₩55,174 | +0.48% | 6.2만 |
|---|
| 2026.05.20 | ₩54,933 | ₩55,094 | ₩54,799 | ₩55,081 | +0.27% | 31.9만 |
|---|
| 2026.05.19 | ₩54,786 | ₩54,933 | ₩54,584 | ₩54,772 | -0.02% | 88.7만 |
|---|
| 2026.05.18 | ₩55,000 | ₩55,000 | ₩54,786 | ₩54,940 | -0.11% | 161.1만 |
|---|
| 2026.05.15 | ₩54,987 | ₩55,067 | ₩54,853 | ₩54,947 | -0.07% | 25.2만 |
|---|
| 2026.05.14 | ₩55,094 | ₩55,215 | ₩55,027 | ₩55,188 | +0.17% | 13.1만 |
|---|
| 2026.05.13 | ₩54,973 | ₩55,065 | ₩54,812 | ₩55,014 | +0.07% | 12만 |
|---|
| 2026.05.12 | ₩54,806 | ₩54,933 | ₩54,638 | ₩54,913 | +0.20% | 13.6만 |
|---|
| 2026.05.11 | ₩54,947 | ₩55,000 | ₩54,920 | ₩54,933 | -0.02% | 19.2만 |
|---|
| 2026.05.08 | ₩54,893 | ₩54,960 | ₩54,759 | ₩54,947 | +0.10% | 90.9만 |
|---|
| 2026.05.07 | ₩55,054 | ₩55,054 | ₩54,678 | ₩54,745 | -0.56% | 28.4만 |
|---|
| 2026.05.06 | ₩54,678 | ₩54,839 | ₩54,625 | ₩54,839 | +0.29% | 21만 |
|---|
| 2026.05.05 | ₩54,450 | ₩54,531 | ₩54,356 | ₩54,477 | +0.05% | 23.1만 |
|---|
| 2026.05.04 | ₩54,423 | ₩54,464 | ₩54,169 | ₩54,276 | -0.27% | 33.6만 |
|---|
| 2026.05.01 | ₩54,477 | ₩54,598 | ₩54,383 | ₩54,423 | -0.10% | 225.5만 |
|---|
| 2026.04.30 | ₩54,356 | ₩54,464 | ₩54,269 | ₩54,370 | +0.02% | 247.9만 |
|---|
| 2026.04.29 | ₩54,350 | ₩54,370 | ₩54,330 | ₩54,356 | +0.01% | 10.1만 |
|---|
| 2026.04.28 | ₩54,316 | ₩54,343 | ₩54,249 | ₩54,330 | +0.02% | 5만 |
|---|
| 2026.04.27 | ₩54,316 | ₩54,370 | ₩54,263 | ₩54,319 | +0.00% | 6.3만 |
|---|
| 2026.04.24 | ₩54,370 | ₩54,370 | ₩54,249 | ₩54,309 | -0.11% | 2.1만 |
|---|
| 2026.04.23 | ₩54,289 | ₩54,343 | ₩54,236 | ₩54,236 | -0.10% | 1.2만 |
|---|
| 2026.04.22 | ₩54,252 | ₩54,330 | ₩54,252 | ₩54,289 | +0.07% | 2.5만 |
|---|
| 2026.04.21 | ₩54,316 | ₩54,316 | ₩54,222 | ₩54,222 | -0.17% | 1.2만 |
|---|
| 2026.04.20 | ₩54,289 | ₩54,316 | ₩54,222 | ₩54,236 | -0.10% | 1.8만 |
|---|
| 2026.04.17 | ₩54,209 | ₩54,316 | ₩54,195 | ₩54,209 | 0.00% | 2.3만 |
|---|
| 2026.04.16 | ₩54,263 | ₩54,263 | ₩54,169 | ₩54,195 | -0.12% | 6.5만 |
|---|
| 2026.04.15 | ₩54,209 | ₩54,263 | ₩54,169 | ₩54,182 | -0.05% | 1.8만 |
|---|
| 2026.04.14 | ₩54,142 | ₩54,289 | ₩54,142 | ₩54,182 | +0.07% | 3.2만 |
|---|
| 2026.04.13 | ₩54,088 | ₩54,209 | ₩54,088 | ₩54,175 | +0.16% | 3.5만 |
|---|
| 2026.04.10 | ₩54,102 | ₩54,115 | ₩54,061 | ₩54,115 | +0.02% | 1.2만 |
|---|
| 2026.04.09 | ₩53,982 | ₩54,102 | ₩53,981 | ₩54,102 | +0.22% | 3.4만 |
|---|
| 2026.04.08 | ₩54,028 | ₩54,035 | ₩53,934 | ₩54,028 | 0.00% | 1.6만 |
|---|
| 2026.04.07 | ₩53,552 | ₩53,715 | ₩53,552 | ₩53,715 | +0.31% | 1.7만 |
|---|
| 2026.04.06 | ₩53,713 | ₩53,807 | ₩53,686 | ₩53,807 | +0.17% | 1.4만 |
|---|
| 2026.04.02 | ₩53,565 | ₩53,605 | ₩53,538 | ₩53,605 | +0.08% | 4.1천 |
|---|
| 2026.04.01 | ₩53,552 | ₩53,659 | ₩53,511 | ₩53,552 | 0.00% | 4.1만 |
|---|
| 2026.03.31 | ₩53,082 | ₩53,565 | ₩53,082 | ₩53,565 | +0.91% | 9.1천 |
|---|
| 2026.03.30 | ₩53,029 | ₩53,029 | ₩52,787 | ₩52,787 | -0.46% | 6.3천 |
|---|
| 2026.03.27 | ₩52,975 | ₩53,042 | ₩52,760 | ₩52,787 | -0.35% | 3.4만 |
|---|
| 2026.03.26 | ₩53,351 | ₩53,364 | ₩53,123 | ₩53,123 | -0.43% | 2.6천 |
|---|
| 2026.03.25 | ₩53,552 | ₩53,552 | ₩53,438 | ₩53,479 | -0.14% | 4.2천 |
|---|
| 2026.03.24 | ₩53,230 | ₩53,471 | ₩53,230 | ₩53,310 | +0.15% | 4.2천 |
|---|
| 2026.03.23 | ₩53,444 | ₩53,538 | ₩53,351 | ₩53,458 | +0.03% | 2만 |
|---|
| 2026.03.20 | ₩53,310 | ₩53,337 | ₩53,165 | ₩53,165 | -0.27% | 2.7천 |
|---|
| 2026.03.19 | ₩53,136 | ₩53,418 | ₩53,136 | ₩53,418 | +0.53% | 10.7만 |
|---|
| 2026.03.18 | ₩53,558 | ₩53,565 | ₩53,377 | ₩53,377 | -0.34% | 7.5천 |
|---|
| 2026.03.17 | ₩53,579 | ₩53,628 | ₩53,552 | ₩53,552 | -0.05% | 5.8천 |
|---|
| 2026.03.16 | ₩53,431 | ₩53,565 | ₩53,418 | ₩53,565 | +0.25% | 3.7만 |
|---|
| 2026.03.13 | ₩53,283 | ₩53,317 | ₩53,243 | ₩53,290 | +0.01% | 5.9천 |
|---|
| 2026.03.12 | ₩53,351 | ₩53,444 | ₩53,310 | ₩53,404 | +0.10% | 1.8만 |
|---|
| 2026.03.11 | ₩53,505 | ₩53,552 | ₩53,458 | ₩53,525 | +0.04% | 8.9만 |
|---|
| 2026.03.10 | ₩53,444 | ₩53,592 | ₩53,431 | ₩53,438 | -0.01% | 2.6만 |
|---|
| 2026.03.09 | ₩53,152 | ₩53,485 | ₩53,109 | ₩53,471 | +0.60% | 2.2만 |
|---|
| 2026.03.06 | ₩53,297 | ₩53,391 | ₩53,230 | ₩53,297 | 0.00% | 4.2천 |
|---|
| 2026.03.05 | ₩53,552 | ₩53,575 | ₩53,418 | ₩53,498 | -0.10% | 6.3천 |
|---|
| 2026.03.04 | ₩53,498 | ₩53,672 | ₩53,471 | ₩53,592 | +0.18% | 9.3천 |
|---|
| 2026.03.03 | ₩53,324 | ₩53,525 | ₩53,283 | ₩53,458 | +0.25% | 8천 |
|---|
| 2026.03.02 | ₩53,404 | ₩53,632 | ₩53,404 | ₩53,592 | +0.35% | 1.4만 |
|---|
| 2026.02.27 | ₩53,511 | ₩53,592 | ₩53,511 | ₩53,552 | +0.08% | 3.6만 |
|---|
| 2026.02.26 | ₩53,646 | ₩53,646 | ₩53,554 | ₩53,619 | -0.05% | 2.4만 |
|---|
| 2026.02.25 | ₩53,639 | ₩53,652 | ₩53,605 | ₩53,632 | -0.01% | 6.7천 |
|---|
| 2026.02.24 | ₩53,471 | ₩53,605 | ₩53,471 | ₩53,605 | +0.25% | 2.4만 |
|---|
| 2026.02.23 | ₩53,592 | ₩53,592 | ₩53,404 | ₩53,511 | -0.15% | 1.2만 |
|---|
| 2026.02.20 | ₩53,418 | ₩53,565 | ₩53,418 | ₩53,529 | +0.21% | 5.8천 |
|---|
| 2026.02.19 | ₩53,471 | ₩53,471 | ₩53,415 | ₩53,438 | -0.06% | 5천 |
|---|
| 2026.02.18 | ₩53,404 | ₩53,565 | ₩53,404 | ₩53,471 | +0.13% | 1.5만 |
|---|
| 2026.02.17 | ₩53,351 | ₩53,498 | ₩53,270 | ₩53,418 | +0.13% | 2.4만 |
|---|
| 2026.02.13 | ₩53,351 | ₩53,482 | ₩53,324 | ₩53,364 | +0.03% | 1.4만 |
|---|
| 2026.02.12 | ₩53,511 | ₩53,558 | ₩53,324 | ₩53,337 | -0.33% | 3.5만 |
|---|
| 2026.02.11 | ₩53,525 | ₩53,592 | ₩53,458 | ₩53,498 | -0.05% | 1.4만 |
|---|
| 2026.02.10 | ₩53,538 | ₩53,558 | ₩53,485 | ₩53,485 | -0.10% | 1.4만 |
|---|
| 2026.02.09 | ₩53,297 | ₩53,525 | ₩53,297 | ₩53,498 | +0.38% | 2.2만 |
|---|
| 2026.02.06 | ₩53,337 | ₩53,444 | ₩53,337 | ₩53,431 | +0.18% | 1.2만 |
|---|
| 2026.02.05 | ₩53,297 | ₩53,297 | ₩53,163 | ₩53,297 | 0.00% | 4.3만 |
|---|
| 2026.02.04 | ₩53,377 | ₩53,404 | ₩53,297 | ₩53,355 | -0.04% | 2.8만 |
|---|
| 2026.02.03 | ₩53,444 | ₩53,444 | ₩53,297 | ₩53,364 | -0.15% | 3.4만 |
|---|
| 2026.02.02 | ₩53,324 | ₩53,485 | ₩53,324 | ₩53,465 | +0.26% | 6천 |
|---|
| 2026.01.30 | ₩53,431 | ₩53,431 | ₩53,337 | ₩53,391 | -0.08% | 1.4만 |
|---|
| 2026.01.29 | ₩53,337 | ₩53,404 | ₩53,270 | ₩53,391 | +0.10% | 3.2만 |
|---|
| 2026.01.28 | ₩53,418 | ₩53,451 | ₩53,324 | ₩53,391 | -0.05% | 1.9만 |
|---|
| 2026.01.27 | ₩53,337 | ₩53,458 | ₩53,337 | ₩53,418 | +0.15% | 3.6만 |
|---|
| 2026.01.26 | ₩53,337 | ₩53,424 | ₩53,337 | ₩53,418 | +0.15% | 3.6만 |
|---|
| 2026.01.23 | ₩53,324 | ₩53,377 | ₩53,310 | ₩53,324 | 0.00% | 1.1만 |
|---|
| 2026.01.22 | ₩53,337 | ₩53,364 | ₩53,310 | ₩53,324 | -0.03% | 1.9만 |
|---|
| 2026.01.21 | ₩53,123 | ₩53,294 | ₩53,123 | ₩53,270 | +0.28% | 2.4만 |
|---|
| 2026.01.20 | ₩53,123 | ₩53,196 | ₩53,082 | ₩53,082 | -0.08% | 2.7만 |
|---|
| 2026.01.16 | ₩53,377 | ₩53,377 | ₩53,283 | ₩53,297 | -0.15% | 5.3천 |
|---|
| 2026.01.15 | ₩53,297 | ₩53,357 | ₩53,257 | ₩53,283 | -0.03% | 1.4만 |
|---|
| 2026.01.14 | ₩53,216 | ₩53,270 | ₩53,176 | ₩53,254 | +0.07% | 2.5만 |
|---|
| 2026.01.13 | ₩53,310 | ₩53,364 | ₩53,257 | ₩53,304 | -0.01% | 4.1만 |
|---|
| 2026.01.12 | ₩53,203 | ₩53,324 | ₩53,203 | ₩53,310 | +0.20% | 7.4천 |
|---|
| 2026.01.09 | ₩53,257 | ₩53,337 | ₩53,257 | ₩53,310 | +0.10% | 2.6만 |
|---|
| 2026.01.08 | ₩53,243 | ₩53,261 | ₩53,176 | ₩53,230 | -0.03% | 3.1만 |
|---|
| 2026.01.07 | ₩53,270 | ₩53,270 | ₩53,203 | ₩53,210 | -0.11% | 1.3만 |
|---|
| 2026.01.06 | ₩53,176 | ₩53,254 | ₩53,176 | ₩53,230 | +0.10% | 1.8만 |
|---|
| 2026.01.05 | ₩53,163 | ₩53,257 | ₩53,163 | ₩53,176 | +0.03% | 2만 |
|---|
| 2026.01.02 | ₩53,163 | ₩53,169 | ₩53,089 | ₩53,129 | -0.06% | 2.2만 |
|---|
| 2025.12.31 | ₩53,123 | ₩53,136 | ₩53,096 | ₩53,096 | -0.05% | 1.3만 |
|---|
| 2025.12.30 | ₩53,123 | ₩53,198 | ₩53,110 | ₩53,136 | +0.03% | 7.1천 |
|---|
| 2025.12.29 | ₩53,136 | ₩53,176 | ₩53,096 | ₩53,161 | +0.05% | 1.3만 |
|---|
| 2025.12.26 | ₩53,171 | ₩53,171 | ₩53,096 | ₩53,123 | -0.09% | 5.7천 |
|---|
| 2025.12.24 | ₩53,129 | ₩53,163 | ₩53,072 | ₩53,116 | -0.03% | 3.8천 |
|---|
| 2025.12.23 | ₩53,096 | ₩53,102 | ₩53,056 | ₩53,069 | -0.05% | 6.2천 |
|---|
| 2025.12.22 | ₩53,015 | ₩53,096 | ₩53,015 | ₩53,042 | +0.05% | 2.1만 |
|---|
| 2025.12.19 | ₩52,814 | ₩52,975 | ₩52,814 | ₩52,948 | +0.25% | 1.2만 |
|---|
| 2025.12.18 | ₩52,854 | ₩52,895 | ₩52,814 | ₩52,854 | 0.00% | 1.3만 |
|---|
| 2025.12.17 | ₩52,748 | ₩52,787 | ₩52,707 | ₩52,747 | -0.00% | 7.4천 |
|---|
| 2025.12.16 | ₩52,801 | ₩52,841 | ₩52,734 | ₩52,814 | +0.03% | 3.1만 |
|---|
| 2025.12.15 | ₩52,854 | ₩52,854 | ₩52,787 | ₩52,801 | -0.10% | 2.4만 |
|---|
| 2025.12.12 | ₩52,846 | ₩52,846 | ₩52,747 | ₩52,801 | -0.09% | 1.2만 |
|---|
| 2025.12.11 | ₩52,787 | ₩52,868 | ₩52,787 | ₩52,868 | +0.15% | 6.3천 |
|---|
| 2025.12.10 | ₩52,747 | ₩52,834 | ₩52,734 | ₩52,828 | +0.15% | 1.5만 |
|---|
| 2025.12.09 | ₩52,734 | ₩52,814 | ₩52,734 | ₩52,760 | +0.05% | 2.1만 |
|---|
| 2025.12.08 | ₩52,774 | ₩52,814 | ₩52,720 | ₩52,748 | -0.05% | 4.8천 |
|---|
| 2025.12.05 | ₩52,760 | ₩52,822 | ₩52,760 | ₩52,789 | +0.05% | 1만 |
|---|
| 2025.12.04 | ₩52,680 | ₩52,732 | ₩52,680 | ₩52,714 | +0.06% | 4.8천 |
|---|
| 2025.12.03 | ₩52,679 | ₩52,711 | ₩52,640 | ₩52,697 | +0.04% | 5.8천 |
|---|
| 2025.12.02 | ₩52,640 | ₩52,653 | ₩52,613 | ₩52,653 | +0.03% | 3.9천 |
|---|
| 2025.12.01 | ₩52,532 | ₩52,693 | ₩52,532 | ₩52,613 | +0.15% | 1.3만 |
|---|
| 2025.11.28 | ₩52,586 | ₩52,675 | ₩52,586 | ₩52,640 | +0.10% | 2.8천 |
|---|
| 2025.11.26 | ₩52,559 | ₩52,600 | ₩52,492 | ₩52,559 | 0.00% | 2.2만 |
|---|
| 2025.11.25 | ₩52,385 | ₩52,492 | ₩52,304 | ₩52,486 | +0.19% | 6.9천 |
|---|
| 2025.11.24 | ₩52,184 | ₩52,351 | ₩52,184 | ₩52,331 | +0.28% | 3.6천 |
|---|
| 2025.11.21 | ₩51,942 | ₩52,197 | ₩51,922 | ₩52,111 | +0.33% | 7.5만 |
|---|
| 2025.11.20 | ₩52,358 | ₩52,378 | ₩51,902 | ₩51,909 | -0.86% | 2.9만 |
|---|
| 2025.11.19 | ₩52,083 | ₩52,184 | ₩52,063 | ₩52,113 | +0.06% | 2.6천 |
|---|
| 2025.11.18 | ₩52,090 | ₩52,160 | ₩52,009 | ₩52,063 | -0.05% | 4.6천 |
|---|
| 2025.11.17 | ₩52,291 | ₩52,372 | ₩52,103 | ₩52,170 | -0.23% | 4.7천 |
|---|
| 2025.11.14 | ₩52,157 | ₩52,358 | ₩52,157 | ₩52,299 | +0.27% | 2.5천 |
|---|
| 2025.11.13 | ₩52,331 | ₩52,432 | ₩52,197 | ₩52,264 | -0.13% | 1만 |
|---|
| 2025.11.12 | ₩52,439 | ₩52,559 | ₩52,425 | ₩52,452 | +0.03% | 2.8천 |
|---|
| 2025.11.11 | ₩52,318 | ₩52,465 | ₩52,318 | ₩52,452 | +0.26% | 1.4만 |
|---|
| 2025.11.10 | ₩52,237 | ₩52,459 | ₩52,237 | ₩52,459 | +0.42% | 2만 |
|---|
| 2025.11.07 | ₩52,240 | ₩52,251 | ₩52,090 | ₩52,251 | +0.02% | 11.2만 |
|---|
| 2025.11.06 | ₩52,372 | ₩52,372 | ₩52,158 | ₩52,184 | -0.36% | 3만 |
|---|
| 2025.11.05 | ₩52,251 | ₩52,398 | ₩52,251 | ₩52,373 | +0.23% | 1.3만 |
|---|
| 2025.11.04 | ₩52,264 | ₩52,318 | ₩52,237 | ₩52,264 | 0.00% | 4.8만 |
|---|
| 2025.11.03 | ₩52,412 | ₩52,443 | ₩52,076 | ₩52,076 | -0.64% | 5만 |
|---|
| 2025.10.31 | ₩52,439 | ₩52,445 | ₩52,331 | ₩52,345 | -0.18% | 2.2만 |
|---|
| 2025.10.30 | ₩52,372 | ₩52,452 | ₩52,345 | ₩52,372 | 0.00% | 1.9만 |
|---|
| 2025.10.29 | ₩52,479 | ₩52,479 | ₩52,372 | ₩52,449 | -0.06% | 1.9만 |
|---|
| 2025.10.28 | ₩52,492 | ₩52,519 | ₩52,439 | ₩52,511 | +0.04% | 3.7만 |
|---|
| 2025.10.27 | ₩52,452 | ₩52,512 | ₩52,425 | ₩52,486 | +0.06% | 4만 |
|---|
| 2025.10.24 | ₩52,372 | ₩52,492 | ₩52,358 | ₩52,422 | +0.10% | 1.6만 |
|---|
| 2025.10.23 | ₩52,225 | ₩52,318 | ₩52,225 | ₩52,298 | +0.14% | 1.1만 |
|---|
| 2025.10.22 | ₩52,251 | ₩52,274 | ₩52,117 | ₩52,245 | -0.01% | 8.4천 |
|---|
| 2025.10.21 | ₩52,237 | ₩52,345 | ₩52,224 | ₩52,294 | +0.11% | 7.7천 |
|---|
| 2025.10.20 | ₩52,170 | ₩52,253 | ₩52,170 | ₩52,244 | +0.14% | 6.7천 |
|---|
| 2025.10.17 | ₩51,929 | ₩52,102 | ₩51,916 | ₩52,102 | +0.33% | 6.8천 |
|---|
| 2025.10.16 | ₩52,076 | ₩52,117 | ₩51,862 | ₩51,929 | -0.28% | 8.6천 |
|---|
| 2025.10.15 | ₩52,117 | ₩52,170 | ₩51,942 | ₩52,170 | +0.10% | 3.5만 |
|---|
| 2025.10.14 | ₩51,835 | ₩52,182 | ₩51,835 | ₩52,056 | +0.43% | 1만 |
|---|
| 2025.10.13 | ₩51,902 | ₩52,076 | ₩51,902 | ₩52,072 | +0.33% | 1만 |
|---|
| 2025.10.10 | ₩52,211 | ₩52,251 | ₩51,852 | ₩51,852 | -0.69% | 1.4만 |
|---|