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 | ₩57,101 | ₩57,114 | ₩56,982 | ₩57,074 | -0.05% | 2.4만 |
| 2026.10.08 | ₩56,927 | ₩57,007 | ₩56,833 | ₩56,927 | 0.00% | 1.3만 |
| 2026.10.07 | ₩56,953 | ₩57,101 | ₩56,900 | ₩56,994 | +0.07% | 1.1만 |
| 2026.10.06 | ₩57,061 | ₩57,106 | ₩57,027 | ₩57,047 | -0.02% | 1.6만 |
| 2026.10.05 | ₩56,793 | ₩56,927 | ₩56,793 | ₩56,893 | +0.18% | 1.3만 |
| 2026.10.02 | ₩56,779 | ₩56,846 | ₩56,672 | ₩56,726 | -0.09% | 2.8만 |
| 2026.10.01 | ₩56,545 | ₩56,599 | ₩56,404 | ₩56,538 | -0.01% | 2.7만 |
| 2026.09.30 | ₩56,632 | ₩56,699 | ₩56,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,572 |
| -0.11% |
| 4.1만 |
| 2026.09.29 | ₩56,619 | ₩56,619 | ₩56,505 | ₩56,552 | -0.12% | 1.8만 |
|---|
| 2026.09.28 | ₩56,498 | ₩56,686 | ₩56,498 | ₩56,579 | +0.14% | 2.3만 |
|---|
| 2026.09.25 | ₩56,619 | ₩56,766 | ₩56,608 | ₩56,739 | +0.21% | 1.5만 |
|---|
| 2026.09.24 | ₩56,525 | ₩56,645 | ₩56,485 | ₩56,605 | +0.14% | 3.7만 |
|---|
| 2026.09.23 | ₩56,686 | ₩56,692 | ₩56,525 | ₩56,592 | -0.17% | 1.7만 |
|---|
| 2026.09.22 | ₩56,739 | ₩56,833 | ₩56,726 | ₩56,753 | +0.02% | 1.1만 |
|---|
| 2026.09.21 | ₩56,498 | ₩56,799 | ₩56,498 | ₩56,770 | +0.48% | 7.2천 |
|---|
| 2026.09.18 | ₩56,351 | ₩56,418 | ₩56,297 | ₩56,404 | +0.10% | 8.1천 |
|---|
| 2026.09.17 | ₩56,338 | ₩56,391 | ₩56,324 | ₩56,378 | +0.07% | 2.1만 |
|---|
| 2026.09.16 | ₩56,297 | ₩56,311 | ₩55,923 | ₩56,102 | -0.35% | 5.6천 |
|---|
| 2026.09.15 | ₩56,284 | ₩56,284 | ₩56,164 | ₩56,177 | -0.19% | 1.8만 |
|---|
| 2026.09.14 | ₩56,311 | ₩56,391 | ₩56,204 | ₩56,324 | +0.02% | 7.2천 |
|---|
| 2026.09.11 | ₩56,418 | ₩56,478 | ₩56,404 | ₩56,404 | -0.02% | 1.2만 |
|---|
| 2026.09.10 | ₩56,150 | ₩56,230 | ₩56,110 | ₩56,143 | -0.01% | 1만 |
|---|
| 2026.09.09 | ₩56,351 | ₩56,418 | ₩56,271 | ₩56,324 | -0.05% | 1.5만 |
|---|
| 2026.09.08 | ₩56,525 | ₩56,525 | ₩56,398 | ₩56,431 | -0.17% | 2.3만 |
|---|
| 2026.09.04 | ₩56,686 | ₩56,686 | ₩56,552 | ₩56,572 | -0.20% | 1.7만 |
|---|
| 2026.09.03 | ₩56,351 | ₩56,686 | ₩56,351 | ₩56,632 | +0.50% | 1.6만 |
|---|
| 2026.09.02 | ₩56,137 | ₩56,425 | ₩56,137 | ₩56,404 | +0.48% | 9.4만 |
|---|
| 2026.09.01 | ₩56,244 | ₩56,372 | ₩56,204 | ₩56,217 | -0.05% | 1.4만 |
|---|
| 2026.08.31 | ₩56,378 | ₩56,445 | ₩56,338 | ₩56,418 | +0.07% | 1.2만 |
|---|
| 2026.08.28 | ₩56,485 | ₩56,579 | ₩56,418 | ₩56,485 | 0.00% | 1.4만 |
|---|
| 2026.08.27 | ₩56,471 | ₩56,512 | ₩56,391 | ₩56,485 | +0.02% | 1.3만 |
|---|
| 2026.08.26 | ₩56,324 | ₩56,358 | ₩56,271 | ₩56,328 | +0.01% | 1.5만 |
|---|
| 2026.08.25 | ₩56,324 | ₩56,351 | ₩56,245 | ₩56,297 | -0.05% | 8.3천 |
|---|
| 2026.08.24 | ₩56,284 | ₩56,284 | ₩56,190 | ₩56,217 | -0.12% | 1만 |
|---|
| 2026.08.21 | ₩56,244 | ₩56,338 | ₩56,244 | ₩56,271 | +0.05% | 7.1천 |
|---|
| 2026.08.20 | ₩56,259 | ₩56,284 | ₩56,150 | ₩56,164 | -0.17% | 1.9만 |
|---|
| 2026.08.19 | ₩56,338 | ₩56,458 | ₩56,338 | ₩56,360 | +0.04% | 2만 |
|---|
| 2026.08.18 | ₩56,311 | ₩56,351 | ₩56,244 | ₩56,244 | -0.12% | 3.1만 |
|---|
| 2026.08.17 | ₩56,492 | ₩56,552 | ₩56,391 | ₩56,431 | -0.11% | 1.3만 |
|---|
| 2026.08.14 | ₩56,525 | ₩56,538 | ₩56,498 | ₩56,501 | -0.04% | 2.5천 |
|---|
| 2026.08.13 | ₩56,512 | ₩56,538 | ₩56,445 | ₩56,471 | -0.07% | 1.9만 |
|---|
| 2026.08.12 | ₩56,351 | ₩56,431 | ₩56,338 | ₩56,378 | +0.05% | 2.1만 |
|---|
| 2026.08.11 | ₩56,391 | ₩56,431 | ₩56,257 | ₩56,297 | -0.17% | 1.7만 |
|---|
| 2026.08.10 | ₩56,391 | ₩56,458 | ₩56,311 | ₩56,338 | -0.09% | 4.8천 |
|---|
| 2026.08.07 | ₩56,364 | ₩56,391 | ₩56,311 | ₩56,338 | -0.05% | 8.3천 |
|---|
| 2026.08.06 | ₩56,338 | ₩56,338 | ₩56,204 | ₩56,204 | -0.24% | 2만 |
|---|
| 2026.08.05 | ₩56,324 | ₩56,324 | ₩56,217 | ₩56,217 | -0.19% | 1.4만 |
|---|
| 2026.08.04 | ₩56,097 | ₩56,324 | ₩56,097 | ₩56,257 | +0.29% | 1.2만 |
|---|
| 2026.08.03 | ₩55,809 | ₩55,976 | ₩55,809 | ₩55,909 | +0.18% | 3.2만 |
|---|
| 2026.07.31 | ₩55,299 | ₩55,655 | ₩55,299 | ₩55,574 | +0.50% | 1.8만 |
|---|
| 2026.07.30 | ₩55,146 | ₩55,447 | ₩55,146 | ₩55,427 | +0.51% | 4.5만 |
|---|
| 2026.07.29 | ₩55,213 | ₩55,427 | ₩54,979 | ₩54,979 | -0.42% | 3만 |
|---|
| 2026.07.28 | ₩55,213 | ₩55,427 | ₩55,173 | ₩55,333 | +0.22% | 20.5만 |
|---|
| 2026.07.27 | ₩55,501 | ₩55,501 | ₩55,200 | ₩55,273 | -0.41% | 8.8천 |
|---|
| 2026.07.24 | ₩55,240 | ₩55,379 | ₩55,186 | ₩55,253 | +0.02% | 4.2만 |
|---|
| 2026.07.23 | ₩55,266 | ₩55,266 | ₩55,146 | ₩55,213 | -0.10% | 6.3천 |
|---|
| 2026.07.22 | ₩55,574 | ₩55,601 | ₩55,501 | ₩55,548 | -0.05% | 1.5만 |
|---|
| 2026.07.21 | ₩55,481 | ₩55,574 | ₩55,443 | ₩55,507 | +0.05% | 1.8만 |
|---|
| 2026.07.20 | ₩55,427 | ₩55,481 | ₩55,315 | ₩55,315 | -0.20% | 6천 |
|---|
| 2026.07.17 | ₩55,200 | ₩55,481 | ₩55,200 | ₩55,359 | +0.29% | 3.3만 |
|---|
| 2026.07.16 | ₩55,615 | ₩55,708 | ₩55,494 | ₩55,601 | -0.02% | 2.6만 |
|---|
| 2026.07.15 | ₩55,668 | ₩55,789 | ₩55,549 | ₩55,722 | +0.10% | 2.3만 |
|---|
| 2026.07.14 | ₩55,548 | ₩55,668 | ₩55,521 | ₩55,628 | +0.14% | 2.7만 |
|---|
| 2026.07.13 | ₩55,574 | ₩55,641 | ₩55,400 | ₩55,427 | -0.26% | 2.2만 |
|---|
| 2026.07.10 | ₩55,561 | ₩55,722 | ₩55,521 | ₩55,708 | +0.27% | 1만 |
|---|
| 2026.07.09 | ₩55,347 | ₩55,588 | ₩55,347 | ₩55,507 | +0.29% | 1.7만 |
|---|
| 2026.07.08 | ₩55,266 | ₩55,378 | ₩55,119 | ₩55,347 | +0.15% | 3.3만 |
|---|
| 2026.07.07 | ₩55,467 | ₩55,521 | ₩55,333 | ₩55,374 | -0.17% | 1.4만 |
|---|
| 2026.07.06 | ₩55,414 | ₩55,601 | ₩55,414 | ₩55,561 | +0.27% | 20.3만 |
|---|
| 2026.07.02 | ₩55,467 | ₩55,467 | ₩55,171 | ₩55,307 | -0.29% | 2.6만 |
|---|
| 2026.07.01 | ₩55,307 | ₩55,427 | ₩55,293 | ₩55,293 | -0.02% | 16.2만 |
|---|
| 2026.06.30 | ₩55,146 | ₩55,400 | ₩55,146 | ₩55,293 | +0.27% | 5.4만 |
|---|
| 2026.06.29 | ₩55,080 | ₩55,179 | ₩54,878 | ₩55,119 | +0.07% | 1.9만 |
|---|
| 2026.06.26 | ₩54,744 | ₩54,999 | ₩54,731 | ₩54,744 | 0.00% | 2.4만 |
|---|
| 2026.06.25 | ₩54,918 | ₩55,025 | ₩54,825 | ₩54,851 | -0.12% | 4.6만 |
|---|
| 2026.06.24 | ₩54,985 | ₩55,079 | ₩54,785 | ₩54,878 | -0.19% | 2.6만 |
|---|
| 2026.06.23 | ₩54,985 | ₩55,066 | ₩54,865 | ₩54,892 | -0.17% | 3만 |
|---|
| 2026.06.22 | ₩55,347 | ₩55,360 | ₩55,146 | ₩55,186 | -0.29% | 2.2만 |
|---|
| 2026.06.18 | ₩55,280 | ₩55,320 | ₩55,200 | ₩55,305 | +0.05% | 1.6만 |
|---|
| 2026.06.17 | ₩55,340 | ₩55,407 | ₩54,932 | ₩55,005 | -0.60% | 2.4만 |
|---|
| 2026.06.16 | ₩55,521 | ₩55,545 | ₩55,333 | ₩55,407 | -0.20% | 1.3만 |
|---|
| 2026.06.15 | ₩55,454 | ₩55,521 | ₩55,387 | ₩55,427 | -0.05% | 2.5만 |
|---|
| 2026.06.12 | ₩54,811 | ₩55,186 | ₩54,811 | ₩55,039 | +0.42% | 7만 |
|---|
| 2026.06.11 | ₩54,477 | ₩54,959 | ₩54,436 | ₩54,851 | +0.69% | 8.1만 |
|---|
| 2026.06.10 | ₩54,851 | ₩54,905 | ₩54,423 | ₩54,477 | -0.68% | 2.7만 |
|---|
| 2026.06.09 | ₩55,240 | ₩55,240 | ₩54,390 | ₩54,878 | -0.65% | 4.8만 |
|---|
| 2026.06.08 | ₩55,052 | ₩55,126 | ₩54,892 | ₩54,972 | -0.15% | 6.2만 |
|---|
| 2026.06.05 | ₩55,253 | ₩55,253 | ₩54,758 | ₩54,811 | -0.80% | 5만 |
|---|
| 2026.06.04 | ₩55,226 | ₩55,561 | ₩55,226 | ₩55,467 | +0.44% | 2.5만 |
|---|
| 2026.06.03 | ₩55,360 | ₩55,467 | ₩55,320 | ₩55,374 | +0.02% | 3.1만 |
|---|
| 2026.06.02 | ₩55,467 | ₩55,574 | ₩55,454 | ₩55,501 | +0.06% | 66.4만 |
|---|
| 2026.06.01 | ₩55,333 | ₩55,521 | ₩55,333 | ₩55,454 | +0.22% | 16.9만 |
|---|
| 2026.05.29 | ₩55,387 | ₩55,494 | ₩55,387 | ₩55,431 | +0.08% | 150.5만 |
|---|
| 2026.05.28 | ₩55,320 | ₩55,427 | ₩55,240 | ₩55,427 | +0.19% | 2.7만 |
|---|
| 2026.05.27 | ₩55,427 | ₩55,427 | ₩55,173 | ₩55,260 | -0.30% | 26.4만 |
|---|
| 2026.05.26 | ₩55,146 | ₩55,293 | ₩55,146 | ₩55,213 | +0.12% | 7만 |
|---|
| 2026.05.22 | ₩55,039 | ₩55,200 | ₩55,039 | ₩55,126 | +0.16% | 30.5만 |
|---|
| 2026.05.21 | ₩54,818 | ₩55,092 | ₩54,802 | ₩55,079 | +0.48% | 6.2만 |
|---|
| 2026.05.20 | ₩54,838 | ₩54,999 | ₩54,704 | ₩54,985 | +0.27% | 31.9만 |
|---|
| 2026.05.19 | ₩54,691 | ₩54,838 | ₩54,490 | ₩54,677 | -0.02% | 88.7만 |
|---|
| 2026.05.18 | ₩54,905 | ₩54,905 | ₩54,691 | ₩54,845 | -0.11% | 161.1만 |
|---|
| 2026.05.15 | ₩54,892 | ₩54,972 | ₩54,758 | ₩54,851 | -0.07% | 25.2만 |
|---|
| 2026.05.14 | ₩54,999 | ₩55,119 | ₩54,932 | ₩55,092 | +0.17% | 13.1만 |
|---|
| 2026.05.13 | ₩54,878 | ₩54,969 | ₩54,718 | ₩54,918 | +0.07% | 12만 |
|---|
| 2026.05.12 | ₩54,711 | ₩54,838 | ₩54,544 | ₩54,818 | +0.20% | 13.6만 |
|---|
| 2026.05.11 | ₩54,851 | ₩54,905 | ₩54,825 | ₩54,838 | -0.02% | 19.2만 |
|---|
| 2026.05.08 | ₩54,798 | ₩54,865 | ₩54,664 | ₩54,851 | +0.10% | 90.9만 |
|---|
| 2026.05.07 | ₩54,959 | ₩54,959 | ₩54,584 | ₩54,651 | -0.56% | 28.4만 |
|---|
| 2026.05.06 | ₩54,584 | ₩54,744 | ₩54,530 | ₩54,744 | +0.29% | 21만 |
|---|
| 2026.05.05 | ₩54,356 | ₩54,436 | ₩54,262 | ₩54,383 | +0.05% | 23.1만 |
|---|
| 2026.05.04 | ₩54,329 | ₩54,369 | ₩54,075 | ₩54,182 | -0.27% | 33.6만 |
|---|
| 2026.05.01 | ₩54,383 | ₩54,503 | ₩54,289 | ₩54,329 | -0.10% | 225.5만 |
|---|
| 2026.04.30 | ₩54,262 | ₩54,369 | ₩54,175 | ₩54,276 | +0.02% | 247.9만 |
|---|
| 2026.04.29 | ₩54,256 | ₩54,276 | ₩54,236 | ₩54,262 | +0.01% | 10.1만 |
|---|
| 2026.04.28 | ₩54,222 | ₩54,249 | ₩54,155 | ₩54,236 | +0.02% | 5만 |
|---|
| 2026.04.27 | ₩54,222 | ₩54,276 | ₩54,169 | ₩54,225 | +0.00% | 6.3만 |
|---|
| 2026.04.24 | ₩54,276 | ₩54,276 | ₩54,155 | ₩54,216 | -0.11% | 2.1만 |
|---|
| 2026.04.23 | ₩54,195 | ₩54,249 | ₩54,142 | ₩54,142 | -0.10% | 1.2만 |
|---|
| 2026.04.22 | ₩54,158 | ₩54,236 | ₩54,158 | ₩54,195 | +0.07% | 2.5만 |
|---|
| 2026.04.21 | ₩54,222 | ₩54,222 | ₩54,128 | ₩54,128 | -0.17% | 1.2만 |
|---|
| 2026.04.20 | ₩54,195 | ₩54,222 | ₩54,128 | ₩54,142 | -0.10% | 1.8만 |
|---|
| 2026.04.17 | ₩54,115 | ₩54,222 | ₩54,102 | ₩54,115 | 0.00% | 2.3만 |
|---|
| 2026.04.16 | ₩54,169 | ₩54,169 | ₩54,075 | ₩54,102 | -0.12% | 6.5만 |
|---|
| 2026.04.15 | ₩54,115 | ₩54,169 | ₩54,075 | ₩54,088 | -0.05% | 1.8만 |
|---|
| 2026.04.14 | ₩54,048 | ₩54,195 | ₩54,048 | ₩54,088 | +0.07% | 3.2만 |
|---|
| 2026.04.13 | ₩53,995 | ₩54,115 | ₩53,995 | ₩54,082 | +0.16% | 3.5만 |
|---|
| 2026.04.10 | ₩54,008 | ₩54,021 | ₩53,968 | ₩54,021 | +0.02% | 1.2만 |
|---|
| 2026.04.09 | ₩53,889 | ₩54,008 | ₩53,888 | ₩54,008 | +0.22% | 3.4만 |
|---|
| 2026.04.08 | ₩53,934 | ₩53,941 | ₩53,841 | ₩53,934 | 0.00% | 1.6만 |
|---|
| 2026.04.07 | ₩53,459 | ₩53,622 | ₩53,459 | ₩53,622 | +0.31% | 1.7만 |
|---|
| 2026.04.06 | ₩53,620 | ₩53,713 | ₩53,593 | ₩53,713 | +0.17% | 1.4만 |
|---|
| 2026.04.02 | ₩53,472 | ₩53,513 | ₩53,446 | ₩53,513 | +0.08% | 4.1천 |
|---|
| 2026.04.01 | ₩53,459 | ₩53,566 | ₩53,419 | ₩53,459 | 0.00% | 4.1만 |
|---|
| 2026.03.31 | ₩52,990 | ₩53,472 | ₩52,990 | ₩53,472 | +0.91% | 9.1천 |
|---|
| 2026.03.30 | ₩52,937 | ₩52,937 | ₩52,696 | ₩52,696 | -0.46% | 6.3천 |
|---|
| 2026.03.27 | ₩52,883 | ₩52,950 | ₩52,669 | ₩52,696 | -0.35% | 3.4만 |
|---|
| 2026.03.26 | ₩53,258 | ₩53,272 | ₩53,031 | ₩53,031 | -0.43% | 2.6천 |
|---|
| 2026.03.25 | ₩53,459 | ₩53,459 | ₩53,345 | ₩53,387 | -0.14% | 4.2천 |
|---|
| 2026.03.24 | ₩53,138 | ₩53,379 | ₩53,138 | ₩53,218 | +0.15% | 4.2천 |
|---|
| 2026.03.23 | ₩53,352 | ₩53,446 | ₩53,258 | ₩53,365 | +0.03% | 2만 |
|---|
| 2026.03.20 | ₩53,218 | ₩53,245 | ₩53,074 | ₩53,074 | -0.27% | 2.7천 |
|---|
| 2026.03.19 | ₩53,044 | ₩53,325 | ₩53,044 | ₩53,325 | +0.53% | 10.7만 |
|---|
| 2026.03.18 | ₩53,466 | ₩53,472 | ₩53,285 | ₩53,285 | -0.34% | 7.5천 |
|---|
| 2026.03.17 | ₩53,486 | ₩53,535 | ₩53,459 | ₩53,459 | -0.05% | 5.8천 |
|---|
| 2026.03.16 | ₩53,339 | ₩53,472 | ₩53,325 | ₩53,472 | +0.25% | 3.7만 |
|---|
| 2026.03.13 | ₩53,191 | ₩53,225 | ₩53,151 | ₩53,198 | +0.01% | 5.9천 |
|---|
| 2026.03.12 | ₩53,258 | ₩53,352 | ₩53,218 | ₩53,312 | +0.10% | 1.8만 |
|---|
| 2026.03.11 | ₩53,412 | ₩53,459 | ₩53,365 | ₩53,432 | +0.04% | 8.9만 |
|---|
| 2026.03.10 | ₩53,352 | ₩53,499 | ₩53,339 | ₩53,345 | -0.01% | 2.6만 |
|---|
| 2026.03.09 | ₩53,060 | ₩53,392 | ₩53,017 | ₩53,379 | +0.60% | 2.2만 |
|---|
| 2026.03.06 | ₩53,205 | ₩53,298 | ₩53,138 | ₩53,205 | 0.00% | 4.2천 |
|---|
| 2026.03.05 | ₩53,459 | ₩53,482 | ₩53,325 | ₩53,406 | -0.10% | 6.3천 |
|---|
| 2026.03.04 | ₩53,406 | ₩53,580 | ₩53,379 | ₩53,499 | +0.18% | 9.3천 |
|---|
| 2026.03.03 | ₩53,231 | ₩53,432 | ₩53,191 | ₩53,365 | +0.25% | 8천 |
|---|
| 2026.03.02 | ₩53,312 | ₩53,539 | ₩53,312 | ₩53,499 | +0.35% | 1.4만 |
|---|
| 2026.02.27 | ₩53,419 | ₩53,499 | ₩53,419 | ₩53,459 | +0.08% | 3.6만 |
|---|
| 2026.02.26 | ₩53,553 | ₩53,553 | ₩53,462 | ₩53,526 | -0.05% | 2.4만 |
|---|
| 2026.02.25 | ₩53,546 | ₩53,559 | ₩53,513 | ₩53,539 | -0.01% | 6.7천 |
|---|
| 2026.02.24 | ₩53,379 | ₩53,513 | ₩53,379 | ₩53,513 | +0.25% | 2.4만 |
|---|
| 2026.02.23 | ₩53,499 | ₩53,499 | ₩53,312 | ₩53,419 | -0.15% | 1.2만 |
|---|
| 2026.02.20 | ₩53,325 | ₩53,472 | ₩53,325 | ₩53,436 | +0.21% | 5.8천 |
|---|
| 2026.02.19 | ₩53,379 | ₩53,379 | ₩53,323 | ₩53,345 | -0.06% | 5천 |
|---|
| 2026.02.18 | ₩53,312 | ₩53,472 | ₩53,312 | ₩53,379 | +0.13% | 1.5만 |
|---|
| 2026.02.17 | ₩53,258 | ₩53,406 | ₩53,178 | ₩53,325 | +0.13% | 2.4만 |
|---|
| 2026.02.13 | ₩53,258 | ₩53,389 | ₩53,231 | ₩53,272 | +0.03% | 1.4만 |
|---|
| 2026.02.12 | ₩53,419 | ₩53,466 | ₩53,231 | ₩53,245 | -0.33% | 3.5만 |
|---|
| 2026.02.11 | ₩53,432 | ₩53,499 | ₩53,365 | ₩53,406 | -0.05% | 1.4만 |
|---|
| 2026.02.10 | ₩53,446 | ₩53,466 | ₩53,392 | ₩53,392 | -0.10% | 1.4만 |
|---|
| 2026.02.09 | ₩53,205 | ₩53,432 | ₩53,205 | ₩53,406 | +0.38% | 2.2만 |
|---|
| 2026.02.06 | ₩53,245 | ₩53,352 | ₩53,245 | ₩53,339 | +0.18% | 1.2만 |
|---|
| 2026.02.05 | ₩53,205 | ₩53,205 | ₩53,071 | ₩53,205 | 0.00% | 4.3만 |
|---|
| 2026.02.04 | ₩53,285 | ₩53,312 | ₩53,205 | ₩53,262 | -0.04% | 2.8만 |
|---|
| 2026.02.03 | ₩53,352 | ₩53,352 | ₩53,205 | ₩53,272 | -0.15% | 3.4만 |
|---|
| 2026.02.02 | ₩53,231 | ₩53,392 | ₩53,231 | ₩53,372 | +0.26% | 6천 |
|---|
| 2026.01.30 | ₩53,339 | ₩53,339 | ₩53,245 | ₩53,298 | -0.08% | 1.4만 |
|---|
| 2026.01.29 | ₩53,245 | ₩53,312 | ₩53,178 | ₩53,298 | +0.10% | 3.2만 |
|---|
| 2026.01.28 | ₩53,325 | ₩53,359 | ₩53,231 | ₩53,298 | -0.05% | 1.9만 |
|---|
| 2026.01.27 | ₩53,245 | ₩53,365 | ₩53,245 | ₩53,325 | +0.15% | 3.6만 |
|---|
| 2026.01.26 | ₩53,245 | ₩53,332 | ₩53,245 | ₩53,325 | +0.15% | 3.6만 |
|---|
| 2026.01.23 | ₩53,231 | ₩53,285 | ₩53,218 | ₩53,231 | 0.00% | 1.1만 |
|---|
| 2026.01.22 | ₩53,245 | ₩53,272 | ₩53,218 | ₩53,231 | -0.03% | 1.9만 |
|---|
| 2026.01.21 | ₩53,031 | ₩53,202 | ₩53,031 | ₩53,178 | +0.28% | 2.4만 |
|---|
| 2026.01.20 | ₩53,031 | ₩53,104 | ₩52,990 | ₩52,990 | -0.08% | 2.7만 |
|---|
| 2026.01.16 | ₩53,285 | ₩53,285 | ₩53,191 | ₩53,205 | -0.15% | 5.3천 |
|---|
| 2026.01.15 | ₩53,205 | ₩53,265 | ₩53,165 | ₩53,191 | -0.03% | 1.4만 |
|---|
| 2026.01.14 | ₩53,124 | ₩53,178 | ₩53,084 | ₩53,162 | +0.07% | 2.5만 |
|---|
| 2026.01.13 | ₩53,218 | ₩53,272 | ₩53,165 | ₩53,211 | -0.01% | 4.1만 |
|---|
| 2026.01.12 | ₩53,111 | ₩53,231 | ₩53,111 | ₩53,218 | +0.20% | 7.4천 |
|---|
| 2026.01.09 | ₩53,165 | ₩53,245 | ₩53,165 | ₩53,218 | +0.10% | 2.6만 |
|---|
| 2026.01.08 | ₩53,151 | ₩53,169 | ₩53,084 | ₩53,138 | -0.03% | 3.1만 |
|---|
| 2026.01.07 | ₩53,178 | ₩53,178 | ₩53,111 | ₩53,118 | -0.11% | 1.3만 |
|---|
| 2026.01.06 | ₩53,084 | ₩53,162 | ₩53,084 | ₩53,138 | +0.10% | 1.8만 |
|---|
| 2026.01.05 | ₩53,071 | ₩53,165 | ₩53,071 | ₩53,084 | +0.03% | 2만 |
|---|
| 2026.01.02 | ₩53,071 | ₩53,078 | ₩52,997 | ₩53,037 | -0.06% | 2.2만 |
|---|
| 2025.12.31 | ₩53,031 | ₩53,044 | ₩53,004 | ₩53,004 | -0.05% | 1.3만 |
|---|
| 2025.12.30 | ₩53,031 | ₩53,106 | ₩53,019 | ₩53,044 | +0.03% | 7.1천 |
|---|
| 2025.12.29 | ₩53,044 | ₩53,084 | ₩53,004 | ₩53,069 | +0.05% | 1.3만 |
|---|
| 2025.12.26 | ₩53,079 | ₩53,079 | ₩53,004 | ₩53,031 | -0.09% | 5.7천 |
|---|
| 2025.12.24 | ₩53,037 | ₩53,071 | ₩52,980 | ₩53,024 | -0.03% | 3.8천 |
|---|
| 2025.12.23 | ₩53,004 | ₩53,011 | ₩52,964 | ₩52,977 | -0.05% | 6.2천 |
|---|
| 2025.12.22 | ₩52,924 | ₩53,004 | ₩52,924 | ₩52,950 | +0.05% | 2.1만 |
|---|
| 2025.12.19 | ₩52,723 | ₩52,883 | ₩52,723 | ₩52,857 | +0.25% | 1.2만 |
|---|
| 2025.12.18 | ₩52,763 | ₩52,803 | ₩52,723 | ₩52,763 | 0.00% | 1.3만 |
|---|
| 2025.12.17 | ₩52,657 | ₩52,696 | ₩52,616 | ₩52,656 | -0.00% | 7.4천 |
|---|
| 2025.12.16 | ₩52,709 | ₩52,750 | ₩52,642 | ₩52,723 | +0.03% | 3.1만 |
|---|
| 2025.12.15 | ₩52,763 | ₩52,763 | ₩52,696 | ₩52,709 | -0.10% | 2.4만 |
|---|
| 2025.12.12 | ₩52,755 | ₩52,755 | ₩52,656 | ₩52,709 | -0.09% | 1.2만 |
|---|
| 2025.12.11 | ₩52,696 | ₩52,776 | ₩52,696 | ₩52,776 | +0.15% | 6.3천 |
|---|
| 2025.12.10 | ₩52,656 | ₩52,743 | ₩52,642 | ₩52,736 | +0.15% | 1.5만 |
|---|
| 2025.12.09 | ₩52,642 | ₩52,723 | ₩52,642 | ₩52,669 | +0.05% | 2.1만 |
|---|
| 2025.12.08 | ₩52,683 | ₩52,723 | ₩52,629 | ₩52,657 | -0.05% | 4.8천 |
|---|
| 2025.12.05 | ₩52,669 | ₩52,731 | ₩52,669 | ₩52,697 | +0.05% | 1만 |
|---|
| 2025.12.04 | ₩52,589 | ₩52,641 | ₩52,589 | ₩52,622 | +0.06% | 4.8천 |
|---|
| 2025.12.03 | ₩52,588 | ₩52,620 | ₩52,549 | ₩52,606 | +0.04% | 5.8천 |
|---|
| 2025.12.02 | ₩52,549 | ₩52,562 | ₩52,522 | ₩52,562 | +0.03% | 3.9천 |
|---|
| 2025.12.01 | ₩52,442 | ₩52,602 | ₩52,442 | ₩52,522 | +0.15% | 1.3만 |
|---|
| 2025.11.28 | ₩52,495 | ₩52,583 | ₩52,495 | ₩52,549 | +0.10% | 2.8천 |
|---|
| 2025.11.26 | ₩52,468 | ₩52,509 | ₩52,401 | ₩52,468 | 0.00% | 2.2만 |
|---|
| 2025.11.25 | ₩52,294 | ₩52,401 | ₩52,214 | ₩52,395 | +0.19% | 6.9천 |
|---|
| 2025.11.24 | ₩52,093 | ₩52,261 | ₩52,093 | ₩52,241 | +0.28% | 3.6천 |
|---|
| 2025.11.21 | ₩51,852 | ₩52,107 | ₩51,832 | ₩52,021 | +0.33% | 7.5만 |
|---|
| 2025.11.20 | ₩52,268 | ₩52,288 | ₩51,812 | ₩51,819 | -0.86% | 2.9만 |
|---|
| 2025.11.19 | ₩51,993 | ₩52,093 | ₩51,973 | ₩52,023 | +0.06% | 2.6천 |
|---|
| 2025.11.18 | ₩52,000 | ₩52,069 | ₩51,919 | ₩51,973 | -0.05% | 4.6천 |
|---|
| 2025.11.17 | ₩52,201 | ₩52,281 | ₩52,013 | ₩52,080 | -0.23% | 4.7천 |
|---|
| 2025.11.14 | ₩52,067 | ₩52,268 | ₩52,067 | ₩52,209 | +0.27% | 2.5천 |
|---|
| 2025.11.13 | ₩52,241 | ₩52,341 | ₩52,107 | ₩52,174 | -0.13% | 1만 |
|---|
| 2025.11.12 | ₩52,348 | ₩52,468 | ₩52,334 | ₩52,361 | +0.03% | 2.8천 |
|---|
| 2025.11.11 | ₩52,227 | ₩52,375 | ₩52,227 | ₩52,361 | +0.26% | 1.4만 |
|---|
| 2025.11.10 | ₩52,147 | ₩52,368 | ₩52,147 | ₩52,368 | +0.42% | 2만 |
|---|
| 2025.11.07 | ₩52,150 | ₩52,160 | ₩52,000 | ₩52,160 | +0.02% | 11.2만 |
|---|
| 2025.11.06 | ₩52,281 | ₩52,281 | ₩52,068 | ₩52,093 | -0.36% | 3만 |
|---|
| 2025.11.05 | ₩52,160 | ₩52,308 | ₩52,160 | ₩52,282 | +0.23% | 1.3만 |
|---|
| 2025.11.04 | ₩52,174 | ₩52,227 | ₩52,147 | ₩52,174 | 0.00% | 4.8만 |
|---|
| 2025.11.03 | ₩52,321 | ₩52,352 | ₩51,986 | ₩51,986 | -0.64% | 5만 |
|---|
| 2025.10.31 | ₩52,348 | ₩52,355 | ₩52,241 | ₩52,254 | -0.18% | 2.2만 |
|---|
| 2025.10.30 | ₩52,281 | ₩52,361 | ₩52,254 | ₩52,281 | 0.00% | 1.9만 |
|---|
| 2025.10.29 | ₩52,388 | ₩52,388 | ₩52,281 | ₩52,359 | -0.06% | 1.9만 |
|---|
| 2025.10.28 | ₩52,401 | ₩52,428 | ₩52,348 | ₩52,420 | +0.04% | 3.7만 |
|---|
| 2025.10.27 | ₩52,361 | ₩52,421 | ₩52,334 | ₩52,395 | +0.06% | 4만 |
|---|
| 2025.10.24 | ₩52,281 | ₩52,401 | ₩52,268 | ₩52,332 | +0.10% | 1.6만 |
|---|
| 2025.10.23 | ₩52,135 | ₩52,227 | ₩52,135 | ₩52,207 | +0.14% | 1.1만 |
|---|
| 2025.10.22 | ₩52,160 | ₩52,183 | ₩52,027 | ₩52,155 | -0.01% | 8.4천 |
|---|
| 2025.10.21 | ₩52,147 | ₩52,254 | ₩52,134 | ₩52,203 | +0.11% | 7.7천 |
|---|
| 2025.10.20 | ₩52,080 | ₩52,163 | ₩52,080 | ₩52,154 | +0.14% | 6.7천 |
|---|
| 2025.10.17 | ₩51,839 | ₩52,012 | ₩51,826 | ₩52,012 | +0.33% | 6.8천 |
|---|
| 2025.10.16 | ₩51,986 | ₩52,027 | ₩51,772 | ₩51,839 | -0.28% | 8.6천 |
|---|
| 2025.10.15 | ₩52,027 | ₩52,080 | ₩51,852 | ₩52,080 | +0.10% | 3.5만 |
|---|
| 2025.10.14 | ₩51,745 | ₩52,092 | ₩51,745 | ₩51,966 | +0.43% | 1만 |
|---|
| 2025.10.13 | ₩51,812 | ₩51,986 | ₩51,812 | ₩51,982 | +0.33% | 1만 |
|---|
| 2025.10.10 | ₩52,120 | ₩52,160 | ₩51,763 | ₩51,763 | -0.69% | 1.4만 |
|---|