시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Ultra Buffer ETF - August 과거 주가
Innovator U.S. Equity Ultra Buffer ETF - August · UAUG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Ultra Buffer ETF - August · UAUG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,170 | ₩58,276 | ₩58,157 | ₩58,224 | +0.09% | 6.6천 |
| 2026.10.08 | ₩58,090 | ₩58,117 | ₩57,983 | ₩58,009 | -0.14% | 4.4천 |
| 2026.10.07 | ₩58,009 | ₩58,209 | ₩58,009 | ₩58,090 | +0.14% | 5.7천 |
| 2026.10.06 | ₩58,137 | ₩58,264 | ₩58,076 | ₩58,076 | -0.10% | 1.3만 |
| 2026.10.05 | ₩57,983 | ₩58,117 | ₩57,896 | ₩57,976 | -0.01% | 3.9천 |
| 2026.10.02 | ₩57,822 | ₩57,956 | ₩57,741 | ₩57,802 | -0.03% | 7.4천 |
| 2026.10.01 | ₩57,741 | ₩57,741 | ₩57,460 | ₩57,607 | -0.23% | 6.9천 |
| 2026.09.30 | ₩57,681 | ₩57,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,578 |
| -0.18% |
| 1.5만 |
| 2026.09.29 | ₩57,527 | ₩57,669 | ₩57,514 | ₩57,540 | +0.02% | 5.8천 |
|---|
| 2026.09.28 | ₩57,668 | ₩57,728 | ₩57,594 | ₩57,674 | +0.01% | 8.9천 |
|---|
| 2026.09.25 | ₩57,688 | ₩57,889 | ₩57,688 | ₩57,889 | +0.35% | 6.2천 |
|---|
| 2026.09.24 | ₩57,621 | ₩57,732 | ₩57,554 | ₩57,728 | +0.19% | 1.1만 |
|---|
| 2026.09.23 | ₩57,829 | ₩57,829 | ₩57,567 | ₩57,728 | -0.17% | 9.9천 |
|---|
| 2026.09.22 | ₩57,942 | ₩57,956 | ₩57,808 | ₩57,956 | +0.02% | 1.3만 |
|---|
| 2026.09.21 | ₩57,768 | ₩57,929 | ₩57,634 | ₩57,902 | +0.23% | 5만 |
|---|
| 2026.09.18 | ₩57,581 | ₩57,581 | ₩57,326 | ₩57,514 | -0.12% | 7.9만 |
|---|
| 2026.09.17 | ₩57,634 | ₩57,634 | ₩57,353 | ₩57,500 | -0.23% | 1.5만 |
|---|
| 2026.09.16 | ₩57,406 | ₩57,406 | ₩56,978 | ₩57,152 | -0.44% | 1.7만 |
|---|
| 2026.09.15 | ₩57,366 | ₩57,366 | ₩57,219 | ₩57,259 | -0.19% | 1.3만 |
|---|
| 2026.09.14 | ₩57,272 | ₩57,487 | ₩57,272 | ₩57,393 | +0.21% | 1.6만 |
|---|
| 2026.09.11 | ₩57,567 | ₩57,607 | ₩57,393 | ₩57,527 | -0.07% | 6.8천 |
|---|
| 2026.09.10 | ₩57,232 | ₩57,339 | ₩57,152 | ₩57,286 | +0.09% | 2.6만 |
|---|
| 2026.09.09 | ₩57,420 | ₩57,527 | ₩57,339 | ₩57,473 | +0.09% | 1만 |
|---|
| 2026.09.08 | ₩57,594 | ₩57,660 | ₩57,548 | ₩57,594 | 0.00% | 1.1만 |
|---|
| 2026.09.04 | ₩57,447 | ₩57,822 | ₩57,447 | ₩57,716 | +0.47% | 6.7천 |
|---|
| 2026.09.03 | ₩57,715 | ₩57,862 | ₩57,571 | ₩57,835 | +0.21% | 3.7만 |
|---|
| 2026.09.02 | ₩57,473 | ₩57,581 | ₩57,326 | ₩57,500 | +0.05% | 1.5만 |
|---|
| 2026.09.01 | ₩57,420 | ₩57,500 | ₩57,339 | ₩57,406 | -0.02% | 1.6만 |
|---|
| 2026.08.31 | ₩57,487 | ₩57,607 | ₩57,453 | ₩57,594 | +0.19% | 3.2만 |
|---|
| 2026.08.28 | ₩57,674 | ₩57,768 | ₩57,487 | ₩57,634 | -0.07% | 1.1만 |
|---|
| 2026.08.27 | ₩57,741 | ₩57,741 | ₩57,527 | ₩57,674 | -0.12% | 1.8만 |
|---|
| 2026.08.26 | ₩57,500 | ₩57,574 | ₩57,420 | ₩57,514 | +0.02% | 3.3만 |
|---|
| 2026.08.25 | ₩57,594 | ₩57,594 | ₩57,393 | ₩57,540 | -0.09% | 1.7만 |
|---|
| 2026.08.24 | ₩57,365 | ₩57,486 | ₩57,302 | ₩57,433 | +0.12% | 1.6만 |
|---|
| 2026.08.21 | ₩57,460 | ₩57,546 | ₩57,428 | ₩57,500 | +0.07% | 2.8만 |
|---|
| 2026.08.20 | ₩57,514 | ₩57,540 | ₩57,373 | ₩57,406 | -0.19% | 1.8만 |
|---|
| 2026.08.19 | ₩57,567 | ₩57,661 | ₩57,554 | ₩57,621 | +0.09% | 119.8만 |
|---|
| 2026.08.18 | ₩57,494 | ₩57,567 | ₩57,494 | ₩57,554 | +0.10% | 3.2만 |
|---|
| 2026.08.17 | ₩57,755 | ₩57,768 | ₩57,648 | ₩57,695 | -0.10% | 8.7만 |
|---|
| 2026.08.14 | ₩57,929 | ₩57,929 | ₩57,701 | ₩57,782 | -0.25% | 3.2만 |
|---|
| 2026.08.13 | ₩57,942 | ₩57,942 | ₩57,648 | ₩57,808 | -0.23% | 4.4만 |
|---|
| 2026.08.12 | ₩57,902 | ₩57,902 | ₩57,615 | ₩57,661 | -0.42% | 5.3만 |
|---|
| 2026.08.11 | ₩57,862 | ₩57,862 | ₩57,547 | ₩57,581 | -0.49% | 2.2만 |
|---|
| 2026.08.10 | ₩57,674 | ₩57,728 | ₩57,589 | ₩57,628 | -0.08% | 2만 |
|---|
| 2026.08.07 | ₩57,661 | ₩57,674 | ₩57,514 | ₩57,633 | -0.05% | 2.7만 |
|---|
| 2026.08.06 | ₩57,581 | ₩57,581 | ₩57,447 | ₩57,500 | -0.14% | 5.8만 |
|---|
| 2026.08.05 | ₩57,808 | ₩57,862 | ₩57,527 | ₩57,540 | -0.46% | 3.8만 |
|---|
| 2026.08.04 | ₩57,286 | ₩57,594 | ₩57,239 | ₩57,540 | +0.44% | 6.4만 |
|---|
| 2026.08.03 | ₩56,924 | ₩57,165 | ₩56,864 | ₩57,163 | +0.42% | 15.3만 |
|---|
| 2026.07.31 | ₩56,817 | ₩56,884 | ₩56,736 | ₩56,884 | +0.12% | 21.8만 |
|---|
| 2026.07.30 | ₩56,736 | ₩56,789 | ₩56,723 | ₩56,763 | +0.05% | 1.7만 |
|---|
| 2026.07.29 | ₩56,696 | ₩56,750 | ₩56,683 | ₩56,703 | +0.01% | 9천 |
|---|
| 2026.07.28 | ₩56,656 | ₩56,723 | ₩56,656 | ₩56,696 | +0.07% | 6.9천 |
|---|
| 2026.07.27 | ₩56,710 | ₩56,723 | ₩56,656 | ₩56,716 | +0.01% | 5.8천 |
|---|
| 2026.07.24 | ₩56,643 | ₩56,683 | ₩56,629 | ₩56,632 | -0.02% | 6천 |
|---|
| 2026.07.23 | ₩56,643 | ₩56,643 | ₩56,576 | ₩56,596 | -0.08% | 1.6만 |
|---|
| 2026.07.22 | ₩56,589 | ₩56,683 | ₩56,589 | ₩56,683 | +0.17% | 1.5만 |
|---|
| 2026.07.21 | ₩56,663 | ₩56,663 | ₩56,663 | ₩56,663 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩56,602 | ₩56,643 | ₩56,576 | ₩56,582 | -0.04% | 7.5천 |
|---|
| 2026.07.17 | ₩56,549 | ₩56,562 | ₩56,549 | ₩56,562 | +0.02% | 1.3천 |
|---|
| 2026.07.16 | ₩56,629 | ₩56,635 | ₩56,589 | ₩56,602 | -0.05% | 6.4천 |
|---|
| 2026.07.15 | ₩56,576 | ₩56,617 | ₩56,576 | ₩56,617 | +0.07% | 3.1천 |
|---|
| 2026.07.14 | ₩56,576 | ₩56,602 | ₩56,549 | ₩56,580 | +0.01% | 4.3천 |
|---|
| 2026.07.13 | ₩56,602 | ₩56,602 | ₩56,522 | ₩56,542 | -0.11% | 1.7만 |
|---|
| 2026.07.10 | ₩56,596 | ₩56,596 | ₩56,535 | ₩56,562 | -0.06% | 4.3천 |
|---|
| 2026.07.09 | ₩56,529 | ₩56,529 | ₩56,482 | ₩56,522 | -0.01% | 5천 |
|---|
| 2026.07.08 | ₩56,415 | ₩56,482 | ₩56,401 | ₩56,482 | +0.12% | 4.9천 |
|---|
| 2026.07.07 | ₩56,468 | ₩56,515 | ₩56,468 | ₩56,509 | +0.07% | 3.8천 |
|---|
| 2026.07.06 | ₩56,401 | ₩56,522 | ₩56,401 | ₩56,515 | +0.20% | 1.2천 |
|---|
| 2026.07.02 | ₩56,375 | ₩56,482 | ₩56,375 | ₩56,409 | +0.06% | 1.7천 |
|---|
| 2026.07.01 | ₩56,334 | ₩56,455 | ₩56,334 | ₩56,381 | +0.08% | 1.3만 |
|---|
| 2026.06.30 | ₩56,281 | ₩56,395 | ₩56,281 | ₩56,395 | +0.20% | 1.2만 |
|---|
| 2026.06.29 | ₩56,227 | ₩56,254 | ₩56,160 | ₩56,254 | +0.05% | 8.5천 |
|---|
| 2026.06.26 | ₩56,026 | ₩56,187 | ₩56,026 | ₩56,145 | +0.21% | 1.5만 |
|---|
| 2026.06.25 | ₩56,120 | ₩56,160 | ₩56,040 | ₩56,066 | -0.10% | 1.6만 |
|---|
| 2026.06.24 | ₩56,144 | ₩56,187 | ₩56,026 | ₩56,060 | -0.15% | 7.8천 |
|---|
| 2026.06.23 | ₩56,147 | ₩56,174 | ₩56,093 | ₩56,093 | -0.10% | 2천 |
|---|
| 2026.06.22 | ₩56,187 | ₩56,234 | ₩56,187 | ₩56,234 | +0.08% | 800 |
|---|
| 2026.06.18 | ₩56,160 | ₩56,241 | ₩56,160 | ₩56,241 | +0.14% | 900 |
|---|
| 2026.06.17 | ₩56,174 | ₩56,227 | ₩56,054 | ₩56,054 | -0.21% | 2.8천 |
|---|
| 2026.06.16 | ₩56,254 | ₩56,281 | ₩56,227 | ₩56,234 | -0.04% | 6.7천 |
|---|
| 2026.06.15 | ₩56,261 | ₩56,281 | ₩56,200 | ₩56,249 | -0.02% | 6.1천 |
|---|
| 2026.06.12 | ₩55,973 | ₩56,040 | ₩55,959 | ₩56,013 | +0.07% | 2천 |
|---|
| 2026.06.11 | ₩55,725 | ₩55,966 | ₩55,718 | ₩55,966 | +0.43% | 1.7천 |
|---|
| 2026.06.10 | ₩55,879 | ₩55,879 | ₩55,703 | ₩55,703 | -0.31% | 3만 |
|---|
| 2026.06.09 | ₩55,825 | ₩55,877 | ₩55,678 | ₩55,877 | +0.09% | 2.8천 |
|---|
| 2026.06.08 | ₩55,946 | ₩56,026 | ₩55,932 | ₩55,959 | +0.02% | 4.4천 |
|---|
| 2026.06.05 | ₩55,839 | ₩55,906 | ₩55,825 | ₩55,906 | +0.12% | 9.7천 |
|---|
| 2026.06.04 | ₩55,986 | ₩56,154 | ₩55,986 | ₩56,140 | +0.28% | 2천 |
|---|
| 2026.06.03 | ₩56,127 | ₩56,147 | ₩56,081 | ₩56,085 | -0.07% | 4.7천 |
|---|
| 2026.06.02 | ₩56,120 | ₩56,140 | ₩56,080 | ₩56,140 | +0.04% | 2.4천 |
|---|
| 2026.06.01 | ₩56,120 | ₩56,120 | ₩56,053 | ₩56,103 | -0.03% | 2.1만 |
|---|
| 2026.05.29 | ₩56,133 | ₩56,133 | ₩56,066 | ₩56,093 | -0.07% | 1.5만 |
|---|
| 2026.05.28 | ₩55,986 | ₩56,080 | ₩55,986 | ₩56,060 | +0.13% | 5.2천 |
|---|
| 2026.05.27 | ₩55,999 | ₩56,009 | ₩55,946 | ₩55,993 | -0.01% | 2.6천 |
|---|
| 2026.05.26 | ₩55,892 | ₩55,999 | ₩55,892 | ₩55,966 | +0.13% | 4.6천 |
|---|
| 2026.05.22 | ₩55,869 | ₩55,869 | ₩55,869 | ₩55,869 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩55,752 | ₩55,836 | ₩55,731 | ₩55,836 | +0.15% | 6천 |
|---|
| 2026.05.20 | ₩55,745 | ₩55,806 | ₩55,745 | ₩55,788 | +0.08% | 700 |
|---|
| 2026.05.19 | ₩55,597 | ₩55,658 | ₩55,597 | ₩55,658 | +0.11% | 800 |
|---|
| 2026.05.18 | ₩55,651 | ₩55,731 | ₩55,638 | ₩55,698 | +0.08% | 2.1천 |
|---|
| 2026.05.15 | ₩55,731 | ₩55,731 | ₩55,651 | ₩55,691 | -0.07% | 4천 |
|---|
| 2026.05.14 | ₩55,691 | ₩55,798 | ₩55,678 | ₩55,792 | +0.18% | 2.5만 |
|---|
| 2026.05.13 | ₩55,664 | ₩55,671 | ₩55,664 | ₩55,671 | +0.01% | 1.6천 |
|---|
| 2026.05.12 | ₩55,571 | ₩55,691 | ₩55,517 | ₩55,691 | +0.22% | 3.6천 |
|---|
| 2026.05.11 | ₩55,597 | ₩55,618 | ₩55,584 | ₩55,591 | -0.01% | 2.7천 |
|---|
| 2026.05.08 | ₩55,571 | ₩55,624 | ₩55,557 | ₩55,577 | +0.01% | 1.6만 |
|---|
| 2026.05.07 | ₩55,557 | ₩55,611 | ₩55,453 | ₩55,490 | -0.12% | 6.8천 |
|---|
| 2026.05.06 | ₩55,423 | ₩55,537 | ₩55,423 | ₩55,537 | +0.21% | 5천 |
|---|
| 2026.05.05 | ₩55,356 | ₩55,410 | ₩55,316 | ₩55,370 | +0.02% | 2.5천 |
|---|
| 2026.05.04 | ₩55,249 | ₩55,383 | ₩55,128 | ₩55,202 | -0.08% | 3.4천 |
|---|
| 2026.05.01 | ₩55,396 | ₩55,396 | ₩55,289 | ₩55,316 | -0.15% | 2.3만 |
|---|
| 2026.04.30 | ₩55,102 | ₩55,269 | ₩55,102 | ₩55,269 | +0.30% | 2.2천 |
|---|
| 2026.04.29 | ₩54,981 | ₩55,035 | ₩54,981 | ₩54,994 | +0.02% | 4.1천 |
|---|
| 2026.04.28 | ₩54,996 | ₩55,075 | ₩54,968 | ₩55,068 | +0.13% | 2.2만 |
|---|
| 2026.04.27 | ₩55,008 | ₩55,115 | ₩55,008 | ₩55,095 | +0.16% | 5.3천 |
|---|
| 2026.04.24 | ₩54,981 | ₩55,068 | ₩54,981 | ₩55,068 | +0.16% | 3.8천 |
|---|
| 2026.04.23 | ₩54,927 | ₩54,994 | ₩54,793 | ₩54,901 | -0.05% | 2만 |
|---|
| 2026.04.22 | ₩55,008 | ₩55,008 | ₩54,948 | ₩54,988 | -0.04% | 1.1천 |
|---|
| 2026.04.21 | ₩54,860 | ₩54,887 | ₩54,809 | ₩54,809 | -0.09% | 5.1천 |
|---|
| 2026.04.20 | ₩54,913 | ₩54,913 | ₩54,875 | ₩54,894 | -0.03% | 1.6천 |
|---|
| 2026.04.17 | ₩54,968 | ₩55,008 | ₩54,941 | ₩54,988 | +0.04% | 4.9천 |
|---|
| 2026.04.16 | ₩54,726 | ₩54,780 | ₩54,726 | ₩54,780 | +0.10% | 900 |
|---|
| 2026.04.15 | ₩54,633 | ₩54,706 | ₩54,566 | ₩54,706 | +0.13% | 2.2천 |
|---|
| 2026.04.14 | ₩54,391 | ₩54,559 | ₩54,391 | ₩54,546 | +0.28% | 4천 |
|---|
| 2026.04.13 | ₩53,896 | ₩54,324 | ₩53,896 | ₩54,324 | +0.80% | 4.7천 |
|---|
| 2026.04.10 | ₩54,003 | ₩54,070 | ₩54,003 | ₩54,044 | +0.08% | 2.3천 |
|---|
| 2026.04.09 | ₩53,803 | ₩54,056 | ₩53,802 | ₩54,030 | +0.42% | 1.3만 |
|---|
| 2026.04.08 | ₩53,821 | ₩53,857 | ₩53,802 | ₩53,857 | +0.07% | 2.2만 |
|---|
| 2026.04.07 | ₩52,917 | ₩53,140 | ₩52,850 | ₩53,140 | +0.42% | 1만 |
|---|
| 2026.04.06 | ₩53,105 | ₩53,172 | ₩53,065 | ₩53,128 | +0.04% | 2.8천 |
|---|
| 2026.04.02 | ₩52,749 | ₩52,958 | ₩52,749 | ₩52,958 | +0.40% | 9.3천 |
|---|
| 2026.04.01 | ₩52,982 | ₩53,112 | ₩52,917 | ₩52,917 | -0.12% | 7.6천 |
|---|
| 2026.03.31 | ₩52,352 | ₩52,783 | ₩52,274 | ₩52,722 | +0.71% | 1.4만 |
|---|
| 2026.03.30 | ₩52,180 | ₩52,180 | ₩51,852 | ₩51,939 | -0.46% | 2천 |
|---|
| 2026.03.27 | ₩52,314 | ₩52,314 | ₩51,993 | ₩51,993 | -0.61% | 2.5만 |
|---|
| 2026.03.26 | ₩52,891 | ₩52,891 | ₩52,462 | ₩52,462 | -0.81% | 2.7천 |
|---|
| 2026.03.25 | ₩53,092 | ₩53,105 | ₩52,984 | ₩52,998 | -0.18% | 3.1천 |
|---|
| 2026.03.24 | ₩52,736 | ₩52,984 | ₩52,663 | ₩52,810 | +0.14% | 1만 |
|---|
| 2026.03.23 | ₩53,051 | ₩53,185 | ₩52,917 | ₩52,917 | -0.25% | 3.1천 |
|---|
| 2026.03.20 | ₩52,783 | ₩52,797 | ₩52,489 | ₩52,556 | -0.43% | 2.6만 |
|---|
| 2026.03.19 | ₩52,958 | ₩53,092 | ₩52,917 | ₩52,971 | +0.03% | 5.7만 |
|---|
| 2026.03.18 | ₩53,200 | ₩53,306 | ₩53,051 | ₩53,051 | -0.28% | 9.3천 |
|---|
| 2026.03.17 | ₩53,532 | ₩53,532 | ₩53,447 | ₩53,447 | -0.16% | 3.1만 |
|---|
| 2026.03.16 | ₩53,319 | ₩53,413 | ₩53,239 | ₩53,319 | 0.00% | 1.1만 |
|---|
| 2026.03.13 | ₩53,133 | ₩53,172 | ₩53,065 | ₩53,092 | -0.08% | 8.4천 |
|---|
| 2026.03.12 | ₩53,346 | ₩53,346 | ₩53,216 | ₩53,216 | -0.24% | 4.1천 |
|---|
| 2026.03.11 | ₩53,641 | ₩53,641 | ₩53,494 | ₩53,534 | -0.20% | 4.8천 |
|---|
| 2026.03.10 | ₩53,520 | ₩53,742 | ₩53,520 | ₩53,547 | +0.05% | 8.3천 |
|---|
| 2026.03.09 | ₩53,205 | ₩53,664 | ₩53,159 | ₩53,664 | +0.86% | 2.1천 |
|---|
| 2026.03.06 | ₩53,507 | ₩53,547 | ₩53,386 | ₩53,386 | -0.23% | 600 |
|---|
| 2026.03.05 | ₩53,721 | ₩53,802 | ₩53,587 | ₩53,721 | 0.00% | 5.8천 |
|---|
| 2026.03.04 | ₩53,815 | ₩53,976 | ₩53,815 | ₩53,948 | +0.25% | 4.2천 |
|---|
| 2026.03.03 | ₩53,400 | ₩53,788 | ₩53,279 | ₩53,668 | +0.50% | 1.7만 |
|---|
| 2026.03.02 | ₩53,855 | ₩54,003 | ₩53,829 | ₩53,896 | +0.07% | 1.5만 |
|---|
| 2026.02.27 | ₩53,735 | ₩53,936 | ₩53,735 | ₩53,896 | +0.30% | 1.1만 |
|---|
| 2026.02.26 | ₩54,137 | ₩54,137 | ₩53,889 | ₩54,015 | -0.23% | 5.2천 |
|---|
| 2026.02.25 | ₩54,110 | ₩54,110 | ₩54,016 | ₩54,070 | -0.07% | 1.1만 |
|---|
| 2026.02.24 | ₩53,815 | ₩53,917 | ₩53,803 | ₩53,882 | +0.12% | 1.4만 |
|---|
| 2026.02.23 | ₩53,656 | ₩53,748 | ₩53,654 | ₩53,668 | +0.02% | 4.6천 |
|---|
| 2026.02.20 | ₩53,882 | ₩53,949 | ₩53,855 | ₩53,896 | +0.02% | 1.4만 |
|---|
| 2026.02.19 | ₩53,721 | ₩53,762 | ₩53,681 | ₩53,735 | +0.02% | 1.6만 |
|---|
| 2026.02.18 | ₩53,721 | ₩53,882 | ₩53,721 | ₩53,849 | +0.24% | 4.3천 |
|---|
| 2026.02.17 | ₩53,587 | ₩53,775 | ₩53,467 | ₩53,739 | +0.28% | 4.7천 |
|---|
| 2026.02.13 | ₩53,735 | ₩53,835 | ₩53,614 | ₩53,614 | -0.22% | 6.3천 |
|---|
| 2026.02.12 | ₩53,708 | ₩53,768 | ₩53,601 | ₩53,601 | -0.20% | 1.2천 |
|---|
| 2026.02.11 | ₩53,949 | ₩54,036 | ₩53,949 | ₩54,016 | +0.12% | 3.1천 |
|---|
| 2026.02.10 | ₩54,050 | ₩54,077 | ₩53,949 | ₩53,949 | -0.19% | 2.3만 |
|---|
| 2026.02.09 | ₩53,929 | ₩54,090 | ₩53,929 | ₩54,003 | +0.14% | 1.2만 |
|---|
| 2026.02.06 | ₩53,740 | ₩53,922 | ₩53,708 | ₩53,896 | +0.29% | 9.7천 |
|---|
| 2026.02.05 | ₩53,534 | ₩53,628 | ₩53,453 | ₩53,453 | -0.15% | 3.8천 |
|---|
| 2026.02.04 | ₩53,861 | ₩53,861 | ₩53,681 | ₩53,750 | -0.21% | 2.6천 |
|---|
| 2026.02.03 | ₩54,063 | ₩54,063 | ₩53,708 | ₩53,815 | -0.46% | 1.5만 |
|---|
| 2026.02.02 | ₩53,949 | ₩54,083 | ₩53,869 | ₩54,083 | +0.25% | 2만 |
|---|
| 2026.01.30 | ₩53,949 | ₩54,043 | ₩53,802 | ₩53,896 | -0.10% | 5.4만 |
|---|
| 2026.01.29 | ₩53,802 | ₩54,056 | ₩53,802 | ₩54,056 | +0.47% | 7.9천 |
|---|
| 2026.01.28 | ₩54,016 | ₩54,070 | ₩53,976 | ₩53,989 | -0.05% | 1.3천 |
|---|
| 2026.01.27 | ₩54,016 | ₩54,110 | ₩53,976 | ₩53,989 | -0.05% | 6.3천 |
|---|
| 2026.01.26 | ₩53,869 | ₩53,976 | ₩53,869 | ₩53,956 | +0.16% | 1.3천 |
|---|
| 2026.01.23 | ₩53,829 | ₩53,877 | ₩53,815 | ₩53,829 | 0.00% | 1.6천 |
|---|
| 2026.01.22 | ₩53,788 | ₩53,855 | ₩53,762 | ₩53,802 | +0.02% | 7.2천 |
|---|
| 2026.01.21 | ₩53,561 | ₩53,748 | ₩53,534 | ₩53,681 | +0.23% | 5천 |
|---|
| 2026.01.20 | ₩53,427 | ₩53,654 | ₩53,386 | ₩53,406 | -0.04% | 3.6만 |
|---|
| 2026.01.16 | ₩53,953 | ₩53,953 | ₩53,842 | ₩53,878 | -0.14% | 152만 |
|---|
| 2026.01.15 | ₩53,896 | ₩53,936 | ₩53,815 | ₩53,829 | -0.12% | 9.7천 |
|---|
| 2026.01.14 | ₩53,882 | ₩53,936 | ₩53,668 | ₩53,762 | -0.22% | 1.2만 |
|---|
| 2026.01.13 | ₩53,936 | ₩53,936 | ₩53,815 | ₩53,855 | -0.15% | 1.6만 |
|---|
| 2026.01.12 | ₩53,892 | ₩54,016 | ₩53,882 | ₩53,896 | +0.01% | 3.1만 |
|---|
| 2026.01.09 | ₩53,775 | ₩53,976 | ₩53,775 | ₩53,902 | +0.24% | 2.9만 |
|---|
| 2026.01.08 | ₩53,755 | ₩53,815 | ₩53,681 | ₩53,721 | -0.06% | 5.8천 |
|---|
| 2026.01.07 | ₩53,834 | ₩53,835 | ₩53,708 | ₩53,708 | -0.23% | 2.1만 |
|---|
| 2026.01.06 | ₩53,788 | ₩53,842 | ₩53,708 | ₩53,802 | +0.02% | 1.8만 |
|---|
| 2026.01.05 | ₩53,762 | ₩53,762 | ₩53,695 | ₩53,721 | -0.07% | 8.1천 |
|---|
| 2026.01.02 | ₩53,574 | ₩53,641 | ₩53,534 | ₩53,573 | -0.00% | 1.1만 |
|---|
| 2025.12.31 | ₩53,601 | ₩53,634 | ₩53,494 | ₩53,494 | -0.20% | 1.2만 |
|---|
| 2025.12.30 | ₩53,641 | ₩53,708 | ₩53,641 | ₩53,708 | +0.12% | 7.1천 |
|---|
| 2025.12.29 | ₩53,601 | ₩53,695 | ₩53,601 | ₩53,628 | +0.05% | 8.6천 |
|---|
| 2025.12.26 | ₩53,681 | ₩53,721 | ₩53,654 | ₩53,720 | +0.07% | 4.6천 |
|---|
| 2025.12.24 | ₩53,587 | ₩53,668 | ₩53,587 | ₩53,661 | +0.14% | 2.2만 |
|---|
| 2025.12.23 | ₩53,494 | ₩53,654 | ₩53,494 | ₩53,574 | +0.15% | 1.8만 |
|---|
| 2025.12.22 | ₩53,480 | ₩53,574 | ₩53,467 | ₩53,520 | +0.08% | 7.7천 |
|---|
| 2025.12.19 | ₩53,185 | ₩53,417 | ₩53,185 | ₩53,373 | +0.35% | 7.6천 |
|---|
| 2025.12.18 | ₩53,185 | ₩53,266 | ₩53,172 | ₩53,172 | -0.03% | 4.7천 |
|---|
| 2025.12.17 | ₩53,199 | ₩53,212 | ₩52,971 | ₩52,998 | -0.38% | 1.3만 |
|---|
| 2025.12.16 | ₩53,212 | ₩53,319 | ₩53,105 | ₩53,212 | 0.00% | 1만 |
|---|
| 2025.12.15 | ₩53,333 | ₩53,360 | ₩53,212 | ₩53,293 | -0.08% | 1.3만 |
|---|
| 2025.12.12 | ₩53,360 | ₩53,386 | ₩53,252 | ₩53,279 | -0.15% | 3.6천 |
|---|
| 2025.12.11 | ₩53,373 | ₩53,480 | ₩53,277 | ₩53,400 | +0.05% | 1.5만 |
|---|
| 2025.12.10 | ₩53,226 | ₩53,480 | ₩53,199 | ₩53,360 | +0.25% | 2.2만 |
|---|
| 2025.12.09 | ₩53,252 | ₩53,360 | ₩53,212 | ₩53,212 | -0.08% | 2.1만 |
|---|
| 2025.12.08 | ₩53,293 | ₩53,293 | ₩53,185 | ₩53,240 | -0.10% | 6.9천 |
|---|
| 2025.12.05 | ₩53,357 | ₩53,357 | ₩53,266 | ₩53,293 | -0.12% | 1.5만 |
|---|
| 2025.12.04 | ₩53,244 | ₩53,266 | ₩53,171 | ₩53,227 | -0.03% | 1.1만 |
|---|
| 2025.12.03 | ₩53,105 | ₩53,333 | ₩53,105 | ₩53,252 | +0.28% | 6.8천 |
|---|
| 2025.12.02 | ₩53,199 | ₩53,239 | ₩53,101 | ₩53,145 | -0.10% | 1.2만 |
|---|
| 2025.12.01 | ₩53,092 | ₩53,172 | ₩53,070 | ₩53,138 | +0.09% | 2.7만 |
|---|
| 2025.11.28 | ₩53,078 | ₩53,176 | ₩53,065 | ₩53,176 | +0.18% | 2.4천 |
|---|
| 2025.11.26 | ₩52,958 | ₩53,172 | ₩52,958 | ₩53,098 | +0.27% | 1.4만 |
|---|
| 2025.11.25 | ₩52,635 | ₩52,944 | ₩52,635 | ₩52,904 | +0.51% | 1.1만 |
|---|
| 2025.11.24 | ₩52,529 | ₩52,783 | ₩52,529 | ₩52,770 | +0.46% | 2.7만 |
|---|
| 2025.11.21 | ₩52,207 | ₩52,475 | ₩52,168 | ₩52,391 | +0.35% | 6.3천 |
|---|
| 2025.11.20 | ₩52,770 | ₩52,824 | ₩52,180 | ₩52,180 | -1.12% | 6.7천 |
|---|
| 2025.11.19 | ₩52,367 | ₩52,620 | ₩52,367 | ₩52,475 | +0.21% | 2.2만 |
|---|
| 2025.11.18 | ₩52,314 | ₩52,527 | ₩52,314 | ₩52,428 | +0.22% | 1.2만 |
|---|
| 2025.11.17 | ₩52,730 | ₩52,730 | ₩52,515 | ₩52,522 | -0.39% | 8.7천 |
|---|
| 2025.11.14 | ₩52,576 | ₩52,864 | ₩52,576 | ₩52,810 | +0.45% | 7.7천 |
|---|
| 2025.11.13 | ₩52,850 | ₩52,931 | ₩52,716 | ₩52,757 | -0.18% | 1.2만 |
|---|
| 2025.11.12 | ₩53,011 | ₩53,097 | ₩52,984 | ₩53,031 | +0.04% | 1.7만 |
|---|
| 2025.11.11 | ₩53,037 | ₩53,105 | ₩52,951 | ₩53,043 | +0.01% | 3.9천 |
|---|
| 2025.11.10 | ₩52,978 | ₩53,132 | ₩52,905 | ₩53,132 | +0.29% | 3.8천 |
|---|
| 2025.11.07 | ₩52,589 | ₩52,743 | ₩52,495 | ₩52,743 | +0.29% | 7.6천 |
|---|
| 2025.11.06 | ₩52,850 | ₩52,850 | ₩52,653 | ₩52,724 | -0.24% | 9.8천 |
|---|
| 2025.11.05 | ₩52,663 | ₩53,011 | ₩52,663 | ₩52,935 | +0.52% | 4.2천 |
|---|
| 2025.11.04 | ₩52,797 | ₩52,931 | ₩52,797 | ₩52,841 | +0.08% | 4.7만 |
|---|
| 2025.11.03 | ₩53,078 | ₩53,078 | ₩52,629 | ₩53,004 | -0.14% | 1.5만 |
|---|
| 2025.10.31 | ₩52,958 | ₩53,090 | ₩52,891 | ₩53,021 | +0.12% | 2.4만 |
|---|
| 2025.10.30 | ₩52,984 | ₩53,172 | ₩52,931 | ₩52,931 | -0.10% | 8.5만 |
|---|
| 2025.10.29 | ₩53,239 | ₩53,239 | ₩53,138 | ₩53,138 | -0.19% | 2.7천 |
|---|
| 2025.10.28 | ₩53,219 | ₩53,279 | ₩53,132 | ₩53,226 | +0.01% | 6.1천 |
|---|
| 2025.10.27 | ₩53,138 | ₩53,226 | ₩53,132 | ₩53,196 | +0.11% | 1.1만 |
|---|
| 2025.10.24 | ₩53,025 | ₩53,065 | ₩52,967 | ₩53,013 | -0.02% | 3.6천 |
|---|
| 2025.10.23 | ₩52,824 | ₩52,917 | ₩52,730 | ₩52,846 | +0.04% | 3.9천 |
|---|
| 2025.10.22 | ₩52,810 | ₩52,814 | ₩52,651 | ₩52,777 | -0.06% | 7.5천 |
|---|
| 2025.10.21 | ₩52,858 | ₩52,904 | ₩52,783 | ₩52,846 | -0.02% | 1.3만 |
|---|
| 2025.10.20 | ₩52,837 | ₩52,864 | ₩52,770 | ₩52,825 | -0.02% | 4천 |
|---|
| 2025.10.17 | ₩52,381 | ₩52,636 | ₩52,381 | ₩52,580 | +0.38% | 1.4만 |
|---|
| 2025.10.16 | ₩52,596 | ₩52,663 | ₩52,341 | ₩52,438 | -0.30% | 8.1천 |
|---|
| 2025.10.15 | ₩52,623 | ₩52,623 | ₩52,462 | ₩52,548 | -0.14% | 1.5천 |
|---|
| 2025.10.14 | ₩52,288 | ₩52,648 | ₩52,288 | ₩52,467 | +0.34% | 8.9천 |
|---|
| 2025.10.13 | ₩52,475 | ₩52,582 | ₩52,448 | ₩52,538 | +0.12% | 2.4천 |
|---|
| 2025.10.10 | ₩52,808 | ₩52,850 | ₩52,194 | ₩52,194 | -1.16% | 7.3천 |
|---|