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 | ₩57,992 | ₩58,098 | ₩57,979 | ₩58,046 | +0.09% | 6.6천 |
| 2026.10.08 | ₩57,912 | ₩57,939 | ₩57,805 | ₩57,832 | -0.14% | 4.4천 |
| 2026.10.07 | ₩57,832 | ₩58,031 | ₩57,832 | ₩57,912 | +0.14% | 5.7천 |
| 2026.10.06 | ₩57,959 | ₩58,086 | ₩57,899 | ₩57,899 | -0.10% | 1.3만 |
| 2026.10.05 | ₩57,805 | ₩57,939 | ₩57,718 | ₩57,799 | -0.01% | 3.9천 |
| 2026.10.02 | ₩57,645 | ₩57,779 | ₩57,565 | ₩57,625 | -0.03% | 7.4천 |
| 2026.10.01 | ₩57,565 | ₩57,565 | ₩57,284 | ₩57,431 | -0.23% | 6.9천 |
| 2026.09.30 | ₩57,505 | ₩57,645 | ₩57,402 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,402 |
| -0.18% |
| 1.5만 |
| 2026.09.29 | ₩57,351 | ₩57,493 | ₩57,338 | ₩57,364 | +0.02% | 5.8천 |
|---|
| 2026.09.28 | ₩57,491 | ₩57,551 | ₩57,418 | ₩57,498 | +0.01% | 8.9천 |
|---|
| 2026.09.25 | ₩57,511 | ₩57,712 | ₩57,511 | ₩57,712 | +0.35% | 6.2천 |
|---|
| 2026.09.24 | ₩57,445 | ₩57,555 | ₩57,378 | ₩57,551 | +0.19% | 1.1만 |
|---|
| 2026.09.23 | ₩57,652 | ₩57,652 | ₩57,391 | ₩57,551 | -0.17% | 9.9천 |
|---|
| 2026.09.22 | ₩57,765 | ₩57,779 | ₩57,632 | ₩57,779 | +0.02% | 1.3만 |
|---|
| 2026.09.21 | ₩57,592 | ₩57,752 | ₩57,458 | ₩57,725 | +0.23% | 5만 |
|---|
| 2026.09.18 | ₩57,404 | ₩57,404 | ₩57,151 | ₩57,338 | -0.12% | 7.9만 |
|---|
| 2026.09.17 | ₩57,458 | ₩57,458 | ₩57,177 | ₩57,324 | -0.23% | 1.5만 |
|---|
| 2026.09.16 | ₩57,231 | ₩57,231 | ₩56,803 | ₩56,977 | -0.44% | 1.7만 |
|---|
| 2026.09.15 | ₩57,191 | ₩57,191 | ₩57,044 | ₩57,084 | -0.19% | 1.3만 |
|---|
| 2026.09.14 | ₩57,097 | ₩57,311 | ₩57,097 | ₩57,217 | +0.21% | 1.6만 |
|---|
| 2026.09.11 | ₩57,391 | ₩57,431 | ₩57,217 | ₩57,351 | -0.07% | 6.8천 |
|---|
| 2026.09.10 | ₩57,057 | ₩57,164 | ₩56,977 | ₩57,111 | +0.09% | 2.6만 |
|---|
| 2026.09.09 | ₩57,244 | ₩57,351 | ₩57,164 | ₩57,298 | +0.09% | 1만 |
|---|
| 2026.09.08 | ₩57,418 | ₩57,483 | ₩57,372 | ₩57,418 | 0.00% | 1.1만 |
|---|
| 2026.09.04 | ₩57,271 | ₩57,645 | ₩57,271 | ₩57,539 | +0.47% | 6.7천 |
|---|
| 2026.09.03 | ₩57,538 | ₩57,685 | ₩57,395 | ₩57,658 | +0.21% | 3.7만 |
|---|
| 2026.09.02 | ₩57,298 | ₩57,404 | ₩57,151 | ₩57,324 | +0.05% | 1.5만 |
|---|
| 2026.09.01 | ₩57,244 | ₩57,324 | ₩57,164 | ₩57,231 | -0.02% | 1.6만 |
|---|
| 2026.08.31 | ₩57,311 | ₩57,431 | ₩57,278 | ₩57,418 | +0.19% | 3.2만 |
|---|
| 2026.08.28 | ₩57,498 | ₩57,592 | ₩57,311 | ₩57,458 | -0.07% | 1.1만 |
|---|
| 2026.08.27 | ₩57,565 | ₩57,565 | ₩57,351 | ₩57,498 | -0.12% | 1.8만 |
|---|
| 2026.08.26 | ₩57,324 | ₩57,398 | ₩57,244 | ₩57,338 | +0.02% | 3.3만 |
|---|
| 2026.08.25 | ₩57,418 | ₩57,418 | ₩57,217 | ₩57,364 | -0.09% | 1.7만 |
|---|
| 2026.08.24 | ₩57,189 | ₩57,310 | ₩57,127 | ₩57,258 | +0.12% | 1.6만 |
|---|
| 2026.08.21 | ₩57,284 | ₩57,370 | ₩57,252 | ₩57,324 | +0.07% | 2.8만 |
|---|
| 2026.08.20 | ₩57,338 | ₩57,364 | ₩57,197 | ₩57,231 | -0.19% | 1.8만 |
|---|
| 2026.08.19 | ₩57,391 | ₩57,485 | ₩57,378 | ₩57,445 | +0.09% | 119.8만 |
|---|
| 2026.08.18 | ₩57,318 | ₩57,391 | ₩57,318 | ₩57,378 | +0.10% | 3.2만 |
|---|
| 2026.08.17 | ₩57,578 | ₩57,592 | ₩57,471 | ₩57,518 | -0.10% | 8.7만 |
|---|
| 2026.08.14 | ₩57,752 | ₩57,752 | ₩57,525 | ₩57,605 | -0.25% | 3.2만 |
|---|
| 2026.08.13 | ₩57,765 | ₩57,765 | ₩57,471 | ₩57,632 | -0.23% | 4.4만 |
|---|
| 2026.08.12 | ₩57,725 | ₩57,725 | ₩57,439 | ₩57,485 | -0.42% | 5.3만 |
|---|
| 2026.08.11 | ₩57,685 | ₩57,685 | ₩57,371 | ₩57,404 | -0.49% | 2.2만 |
|---|
| 2026.08.10 | ₩57,498 | ₩57,551 | ₩57,413 | ₩57,451 | -0.08% | 2만 |
|---|
| 2026.08.07 | ₩57,485 | ₩57,498 | ₩57,338 | ₩57,457 | -0.05% | 2.7만 |
|---|
| 2026.08.06 | ₩57,404 | ₩57,404 | ₩57,271 | ₩57,324 | -0.14% | 5.8만 |
|---|
| 2026.08.05 | ₩57,632 | ₩57,685 | ₩57,351 | ₩57,364 | -0.46% | 3.8만 |
|---|
| 2026.08.04 | ₩57,111 | ₩57,418 | ₩57,064 | ₩57,364 | +0.44% | 6.4만 |
|---|
| 2026.08.03 | ₩56,750 | ₩56,990 | ₩56,690 | ₩56,988 | +0.42% | 15.3만 |
|---|
| 2026.07.31 | ₩56,643 | ₩56,710 | ₩56,563 | ₩56,710 | +0.12% | 21.8만 |
|---|
| 2026.07.30 | ₩56,563 | ₩56,615 | ₩56,549 | ₩56,590 | +0.05% | 1.7만 |
|---|
| 2026.07.29 | ₩56,523 | ₩56,576 | ₩56,509 | ₩56,529 | +0.01% | 9천 |
|---|
| 2026.07.28 | ₩56,483 | ₩56,549 | ₩56,483 | ₩56,523 | +0.07% | 6.9천 |
|---|
| 2026.07.27 | ₩56,536 | ₩56,549 | ₩56,483 | ₩56,543 | +0.01% | 5.8천 |
|---|
| 2026.07.24 | ₩56,469 | ₩56,509 | ₩56,456 | ₩56,459 | -0.02% | 6천 |
|---|
| 2026.07.23 | ₩56,469 | ₩56,469 | ₩56,403 | ₩56,423 | -0.08% | 1.6만 |
|---|
| 2026.07.22 | ₩56,416 | ₩56,509 | ₩56,416 | ₩56,509 | +0.17% | 1.5만 |
|---|
| 2026.07.21 | ₩56,489 | ₩56,489 | ₩56,489 | ₩56,489 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩56,429 | ₩56,469 | ₩56,403 | ₩56,409 | -0.04% | 7.5천 |
|---|
| 2026.07.17 | ₩56,376 | ₩56,389 | ₩56,376 | ₩56,389 | +0.02% | 1.3천 |
|---|
| 2026.07.16 | ₩56,456 | ₩56,461 | ₩56,416 | ₩56,429 | -0.05% | 6.4천 |
|---|
| 2026.07.15 | ₩56,403 | ₩56,444 | ₩56,403 | ₩56,444 | +0.07% | 3.1천 |
|---|
| 2026.07.14 | ₩56,403 | ₩56,429 | ₩56,376 | ₩56,407 | +0.01% | 4.3천 |
|---|
| 2026.07.13 | ₩56,429 | ₩56,429 | ₩56,349 | ₩56,369 | -0.11% | 1.7만 |
|---|
| 2026.07.10 | ₩56,423 | ₩56,423 | ₩56,362 | ₩56,389 | -0.06% | 4.3천 |
|---|
| 2026.07.09 | ₩56,356 | ₩56,356 | ₩56,309 | ₩56,349 | -0.01% | 5천 |
|---|
| 2026.07.08 | ₩56,242 | ₩56,309 | ₩56,229 | ₩56,309 | +0.12% | 4.9천 |
|---|
| 2026.07.07 | ₩56,296 | ₩56,342 | ₩56,296 | ₩56,336 | +0.07% | 3.8천 |
|---|
| 2026.07.06 | ₩56,229 | ₩56,349 | ₩56,229 | ₩56,342 | +0.20% | 1.2천 |
|---|
| 2026.07.02 | ₩56,202 | ₩56,309 | ₩56,202 | ₩56,237 | +0.06% | 1.7천 |
|---|
| 2026.07.01 | ₩56,162 | ₩56,282 | ₩56,162 | ₩56,209 | +0.08% | 1.3만 |
|---|
| 2026.06.30 | ₩56,109 | ₩56,222 | ₩56,109 | ₩56,222 | +0.20% | 1.2만 |
|---|
| 2026.06.29 | ₩56,055 | ₩56,082 | ₩55,988 | ₩56,082 | +0.05% | 8.5천 |
|---|
| 2026.06.26 | ₩55,855 | ₩56,015 | ₩55,855 | ₩55,974 | +0.21% | 1.5만 |
|---|
| 2026.06.25 | ₩55,948 | ₩55,988 | ₩55,868 | ₩55,895 | -0.10% | 1.6만 |
|---|
| 2026.06.24 | ₩55,972 | ₩56,015 | ₩55,855 | ₩55,888 | -0.15% | 7.8천 |
|---|
| 2026.06.23 | ₩55,975 | ₩56,002 | ₩55,922 | ₩55,922 | -0.10% | 2천 |
|---|
| 2026.06.22 | ₩56,015 | ₩56,062 | ₩56,015 | ₩56,062 | +0.08% | 800 |
|---|
| 2026.06.18 | ₩55,988 | ₩56,069 | ₩55,988 | ₩56,069 | +0.14% | 900 |
|---|
| 2026.06.17 | ₩56,002 | ₩56,055 | ₩55,883 | ₩55,883 | -0.21% | 2.8천 |
|---|
| 2026.06.16 | ₩56,082 | ₩56,109 | ₩56,055 | ₩56,062 | -0.04% | 6.7천 |
|---|
| 2026.06.15 | ₩56,089 | ₩56,109 | ₩56,028 | ₩56,077 | -0.02% | 6.1천 |
|---|
| 2026.06.12 | ₩55,801 | ₩55,868 | ₩55,788 | ₩55,841 | +0.07% | 2천 |
|---|
| 2026.06.11 | ₩55,554 | ₩55,795 | ₩55,548 | ₩55,795 | +0.43% | 1.7천 |
|---|
| 2026.06.10 | ₩55,708 | ₩55,708 | ₩55,533 | ₩55,533 | -0.31% | 3만 |
|---|
| 2026.06.09 | ₩55,654 | ₩55,707 | ₩55,507 | ₩55,707 | +0.09% | 2.8천 |
|---|
| 2026.06.08 | ₩55,775 | ₩55,855 | ₩55,761 | ₩55,788 | +0.02% | 4.4천 |
|---|
| 2026.06.05 | ₩55,668 | ₩55,735 | ₩55,654 | ₩55,735 | +0.12% | 9.7천 |
|---|
| 2026.06.04 | ₩55,815 | ₩55,982 | ₩55,815 | ₩55,968 | +0.28% | 2천 |
|---|
| 2026.06.03 | ₩55,955 | ₩55,975 | ₩55,910 | ₩55,914 | -0.07% | 4.7천 |
|---|
| 2026.06.02 | ₩55,948 | ₩55,968 | ₩55,908 | ₩55,968 | +0.04% | 2.4천 |
|---|
| 2026.06.01 | ₩55,948 | ₩55,948 | ₩55,882 | ₩55,931 | -0.03% | 2.1만 |
|---|
| 2026.05.29 | ₩55,962 | ₩55,962 | ₩55,895 | ₩55,922 | -0.07% | 1.5만 |
|---|
| 2026.05.28 | ₩55,815 | ₩55,908 | ₩55,815 | ₩55,888 | +0.13% | 5.2천 |
|---|
| 2026.05.27 | ₩55,828 | ₩55,837 | ₩55,775 | ₩55,821 | -0.01% | 2.6천 |
|---|
| 2026.05.26 | ₩55,721 | ₩55,828 | ₩55,721 | ₩55,795 | +0.13% | 4.6천 |
|---|
| 2026.05.22 | ₩55,699 | ₩55,699 | ₩55,699 | ₩55,699 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩55,581 | ₩55,665 | ₩55,561 | ₩55,665 | +0.15% | 6천 |
|---|
| 2026.05.20 | ₩55,574 | ₩55,636 | ₩55,574 | ₩55,617 | +0.08% | 700 |
|---|
| 2026.05.19 | ₩55,427 | ₩55,487 | ₩55,427 | ₩55,487 | +0.11% | 800 |
|---|
| 2026.05.18 | ₩55,481 | ₩55,561 | ₩55,467 | ₩55,528 | +0.08% | 2.1천 |
|---|
| 2026.05.15 | ₩55,561 | ₩55,561 | ₩55,481 | ₩55,521 | -0.07% | 4천 |
|---|
| 2026.05.14 | ₩55,521 | ₩55,628 | ₩55,507 | ₩55,621 | +0.18% | 2.5만 |
|---|
| 2026.05.13 | ₩55,494 | ₩55,501 | ₩55,494 | ₩55,501 | +0.01% | 1.6천 |
|---|
| 2026.05.12 | ₩55,401 | ₩55,521 | ₩55,347 | ₩55,521 | +0.22% | 3.6천 |
|---|
| 2026.05.11 | ₩55,427 | ₩55,447 | ₩55,414 | ₩55,421 | -0.01% | 2.7천 |
|---|
| 2026.05.08 | ₩55,401 | ₩55,454 | ₩55,387 | ₩55,407 | +0.01% | 1.6만 |
|---|
| 2026.05.07 | ₩55,387 | ₩55,441 | ₩55,283 | ₩55,320 | -0.12% | 6.8천 |
|---|
| 2026.05.06 | ₩55,254 | ₩55,367 | ₩55,254 | ₩55,367 | +0.21% | 5천 |
|---|
| 2026.05.05 | ₩55,187 | ₩55,240 | ₩55,147 | ₩55,200 | +0.02% | 2.5천 |
|---|
| 2026.05.04 | ₩55,080 | ₩55,214 | ₩54,960 | ₩55,033 | -0.08% | 3.4천 |
|---|
| 2026.05.01 | ₩55,227 | ₩55,227 | ₩55,120 | ₩55,147 | -0.15% | 2.3만 |
|---|
| 2026.04.30 | ₩54,933 | ₩55,100 | ₩54,933 | ₩55,100 | +0.30% | 2.2천 |
|---|
| 2026.04.29 | ₩54,813 | ₩54,866 | ₩54,813 | ₩54,826 | +0.02% | 4.1천 |
|---|
| 2026.04.28 | ₩54,827 | ₩54,906 | ₩54,799 | ₩54,900 | +0.13% | 2.2만 |
|---|
| 2026.04.27 | ₩54,840 | ₩54,946 | ₩54,840 | ₩54,926 | +0.16% | 5.3천 |
|---|
| 2026.04.24 | ₩54,813 | ₩54,900 | ₩54,813 | ₩54,900 | +0.16% | 3.8천 |
|---|
| 2026.04.23 | ₩54,759 | ₩54,826 | ₩54,626 | ₩54,733 | -0.05% | 2만 |
|---|
| 2026.04.22 | ₩54,840 | ₩54,840 | ₩54,779 | ₩54,819 | -0.04% | 1.1천 |
|---|
| 2026.04.21 | ₩54,693 | ₩54,719 | ₩54,642 | ₩54,642 | -0.09% | 5.1천 |
|---|
| 2026.04.20 | ₩54,745 | ₩54,745 | ₩54,707 | ₩54,726 | -0.03% | 1.6천 |
|---|
| 2026.04.17 | ₩54,799 | ₩54,840 | ₩54,773 | ₩54,819 | +0.04% | 4.9천 |
|---|
| 2026.04.16 | ₩54,559 | ₩54,612 | ₩54,559 | ₩54,612 | +0.10% | 900 |
|---|
| 2026.04.15 | ₩54,465 | ₩54,539 | ₩54,399 | ₩54,539 | +0.13% | 2.2천 |
|---|
| 2026.04.14 | ₩54,225 | ₩54,392 | ₩54,225 | ₩54,379 | +0.28% | 4천 |
|---|
| 2026.04.13 | ₩53,731 | ₩54,158 | ₩53,731 | ₩54,158 | +0.80% | 4.7천 |
|---|
| 2026.04.10 | ₩53,838 | ₩53,904 | ₩53,838 | ₩53,879 | +0.08% | 2.3천 |
|---|
| 2026.04.09 | ₩53,639 | ₩53,891 | ₩53,637 | ₩53,864 | +0.42% | 1.3만 |
|---|
| 2026.04.08 | ₩53,656 | ₩53,692 | ₩53,637 | ₩53,692 | +0.07% | 2.2만 |
|---|
| 2026.04.07 | ₩52,755 | ₩52,977 | ₩52,689 | ₩52,977 | +0.42% | 1만 |
|---|
| 2026.04.06 | ₩52,943 | ₩53,009 | ₩52,902 | ₩52,965 | +0.04% | 2.8천 |
|---|
| 2026.04.02 | ₩52,587 | ₩52,796 | ₩52,587 | ₩52,796 | +0.40% | 9.3천 |
|---|
| 2026.04.01 | ₩52,820 | ₩52,949 | ₩52,755 | ₩52,755 | -0.12% | 7.6천 |
|---|
| 2026.03.31 | ₩52,192 | ₩52,622 | ₩52,114 | ₩52,560 | +0.71% | 1.4만 |
|---|
| 2026.03.30 | ₩52,021 | ₩52,021 | ₩51,693 | ₩51,780 | -0.46% | 2천 |
|---|
| 2026.03.27 | ₩52,154 | ₩52,154 | ₩51,834 | ₩51,834 | -0.61% | 2.5만 |
|---|
| 2026.03.26 | ₩52,729 | ₩52,729 | ₩52,301 | ₩52,301 | -0.81% | 2.7천 |
|---|
| 2026.03.25 | ₩52,929 | ₩52,943 | ₩52,822 | ₩52,836 | -0.18% | 3.1천 |
|---|
| 2026.03.24 | ₩52,575 | ₩52,822 | ₩52,502 | ₩52,649 | +0.14% | 1만 |
|---|
| 2026.03.23 | ₩52,889 | ₩53,023 | ₩52,755 | ₩52,755 | -0.25% | 3.1천 |
|---|
| 2026.03.20 | ₩52,622 | ₩52,635 | ₩52,328 | ₩52,395 | -0.43% | 2.6만 |
|---|
| 2026.03.19 | ₩52,796 | ₩52,929 | ₩52,755 | ₩52,809 | +0.03% | 5.7만 |
|---|
| 2026.03.18 | ₩53,037 | ₩53,143 | ₩52,889 | ₩52,889 | -0.28% | 9.3천 |
|---|
| 2026.03.17 | ₩53,369 | ₩53,369 | ₩53,283 | ₩53,283 | -0.16% | 3.1만 |
|---|
| 2026.03.16 | ₩53,156 | ₩53,250 | ₩53,076 | ₩53,156 | 0.00% | 1.1만 |
|---|
| 2026.03.13 | ₩52,971 | ₩53,009 | ₩52,902 | ₩52,929 | -0.08% | 8.4천 |
|---|
| 2026.03.12 | ₩53,183 | ₩53,183 | ₩53,053 | ₩53,053 | -0.24% | 4.1천 |
|---|
| 2026.03.11 | ₩53,477 | ₩53,477 | ₩53,330 | ₩53,370 | -0.20% | 4.8천 |
|---|
| 2026.03.10 | ₩53,357 | ₩53,577 | ₩53,357 | ₩53,383 | +0.05% | 8.3천 |
|---|
| 2026.03.09 | ₩53,043 | ₩53,500 | ₩52,996 | ₩53,500 | +0.86% | 2.1천 |
|---|
| 2026.03.06 | ₩53,343 | ₩53,383 | ₩53,223 | ₩53,223 | -0.23% | 600 |
|---|
| 2026.03.05 | ₩53,557 | ₩53,637 | ₩53,423 | ₩53,557 | 0.00% | 5.8천 |
|---|
| 2026.03.04 | ₩53,651 | ₩53,811 | ₩53,651 | ₩53,783 | +0.25% | 4.2천 |
|---|
| 2026.03.03 | ₩53,236 | ₩53,624 | ₩53,116 | ₩53,504 | +0.50% | 1.7만 |
|---|
| 2026.03.02 | ₩53,691 | ₩53,838 | ₩53,664 | ₩53,731 | +0.07% | 1.5만 |
|---|
| 2026.02.27 | ₩53,570 | ₩53,771 | ₩53,570 | ₩53,731 | +0.30% | 1.1만 |
|---|
| 2026.02.26 | ₩53,971 | ₩53,971 | ₩53,724 | ₩53,850 | -0.23% | 5.2천 |
|---|
| 2026.02.25 | ₩53,944 | ₩53,944 | ₩53,851 | ₩53,904 | -0.07% | 1.1만 |
|---|
| 2026.02.24 | ₩53,651 | ₩53,752 | ₩53,639 | ₩53,717 | +0.12% | 1.4만 |
|---|
| 2026.02.23 | ₩53,492 | ₩53,584 | ₩53,490 | ₩53,504 | +0.02% | 4.6천 |
|---|
| 2026.02.20 | ₩53,717 | ₩53,784 | ₩53,691 | ₩53,731 | +0.02% | 1.4만 |
|---|
| 2026.02.19 | ₩53,557 | ₩53,597 | ₩53,517 | ₩53,570 | +0.02% | 1.6만 |
|---|
| 2026.02.18 | ₩53,557 | ₩53,717 | ₩53,557 | ₩53,684 | +0.24% | 4.3천 |
|---|
| 2026.02.17 | ₩53,423 | ₩53,610 | ₩53,303 | ₩53,574 | +0.28% | 4.7천 |
|---|
| 2026.02.13 | ₩53,570 | ₩53,671 | ₩53,450 | ₩53,450 | -0.22% | 6.3천 |
|---|
| 2026.02.12 | ₩53,544 | ₩53,604 | ₩53,437 | ₩53,437 | -0.20% | 1.2천 |
|---|
| 2026.02.11 | ₩53,784 | ₩53,871 | ₩53,784 | ₩53,851 | +0.12% | 3.1천 |
|---|
| 2026.02.10 | ₩53,884 | ₩53,911 | ₩53,784 | ₩53,784 | -0.19% | 2.3만 |
|---|
| 2026.02.09 | ₩53,764 | ₩53,924 | ₩53,764 | ₩53,838 | +0.14% | 1.2만 |
|---|
| 2026.02.06 | ₩53,576 | ₩53,757 | ₩53,544 | ₩53,731 | +0.29% | 9.7천 |
|---|
| 2026.02.05 | ₩53,370 | ₩53,464 | ₩53,290 | ₩53,290 | -0.15% | 3.8천 |
|---|
| 2026.02.04 | ₩53,696 | ₩53,696 | ₩53,517 | ₩53,585 | -0.21% | 2.6천 |
|---|
| 2026.02.03 | ₩53,898 | ₩53,898 | ₩53,544 | ₩53,651 | -0.46% | 1.5만 |
|---|
| 2026.02.02 | ₩53,784 | ₩53,918 | ₩53,704 | ₩53,918 | +0.25% | 2만 |
|---|
| 2026.01.30 | ₩53,784 | ₩53,878 | ₩53,637 | ₩53,731 | -0.10% | 5.4만 |
|---|
| 2026.01.29 | ₩53,637 | ₩53,891 | ₩53,637 | ₩53,891 | +0.47% | 7.9천 |
|---|
| 2026.01.28 | ₩53,851 | ₩53,904 | ₩53,811 | ₩53,824 | -0.05% | 1.3천 |
|---|
| 2026.01.27 | ₩53,851 | ₩53,944 | ₩53,811 | ₩53,824 | -0.05% | 6.3천 |
|---|
| 2026.01.26 | ₩53,704 | ₩53,811 | ₩53,704 | ₩53,791 | +0.16% | 1.3천 |
|---|
| 2026.01.23 | ₩53,664 | ₩53,712 | ₩53,651 | ₩53,664 | 0.00% | 1.6천 |
|---|
| 2026.01.22 | ₩53,624 | ₩53,691 | ₩53,597 | ₩53,637 | +0.02% | 7.2천 |
|---|
| 2026.01.21 | ₩53,397 | ₩53,584 | ₩53,370 | ₩53,517 | +0.23% | 5천 |
|---|
| 2026.01.20 | ₩53,263 | ₩53,490 | ₩53,223 | ₩53,243 | -0.04% | 3.6만 |
|---|
| 2026.01.16 | ₩53,788 | ₩53,788 | ₩53,677 | ₩53,713 | -0.14% | 152만 |
|---|
| 2026.01.15 | ₩53,731 | ₩53,771 | ₩53,651 | ₩53,664 | -0.12% | 9.7천 |
|---|
| 2026.01.14 | ₩53,717 | ₩53,771 | ₩53,504 | ₩53,597 | -0.22% | 1.2만 |
|---|
| 2026.01.13 | ₩53,771 | ₩53,771 | ₩53,651 | ₩53,691 | -0.15% | 1.6만 |
|---|
| 2026.01.12 | ₩53,727 | ₩53,851 | ₩53,717 | ₩53,731 | +0.01% | 3.1만 |
|---|
| 2026.01.09 | ₩53,610 | ₩53,811 | ₩53,610 | ₩53,737 | +0.24% | 2.9만 |
|---|
| 2026.01.08 | ₩53,590 | ₩53,651 | ₩53,517 | ₩53,557 | -0.06% | 5.8천 |
|---|
| 2026.01.07 | ₩53,669 | ₩53,671 | ₩53,544 | ₩53,544 | -0.23% | 2.1만 |
|---|
| 2026.01.06 | ₩53,624 | ₩53,677 | ₩53,544 | ₩53,637 | +0.02% | 1.8만 |
|---|
| 2026.01.05 | ₩53,597 | ₩53,597 | ₩53,530 | ₩53,557 | -0.07% | 8.1천 |
|---|
| 2026.01.02 | ₩53,410 | ₩53,477 | ₩53,370 | ₩53,409 | -0.00% | 1.1만 |
|---|
| 2025.12.31 | ₩53,437 | ₩53,470 | ₩53,330 | ₩53,330 | -0.20% | 1.2만 |
|---|
| 2025.12.30 | ₩53,477 | ₩53,544 | ₩53,477 | ₩53,544 | +0.12% | 7.1천 |
|---|
| 2025.12.29 | ₩53,437 | ₩53,530 | ₩53,437 | ₩53,464 | +0.05% | 8.6천 |
|---|
| 2025.12.26 | ₩53,517 | ₩53,557 | ₩53,490 | ₩53,556 | +0.07% | 4.6천 |
|---|
| 2025.12.24 | ₩53,423 | ₩53,504 | ₩53,423 | ₩53,497 | +0.14% | 2.2만 |
|---|
| 2025.12.23 | ₩53,330 | ₩53,490 | ₩53,330 | ₩53,410 | +0.15% | 1.8만 |
|---|
| 2025.12.22 | ₩53,317 | ₩53,410 | ₩53,303 | ₩53,357 | +0.08% | 7.7천 |
|---|
| 2025.12.19 | ₩53,023 | ₩53,254 | ₩53,023 | ₩53,210 | +0.35% | 7.6천 |
|---|
| 2025.12.18 | ₩53,023 | ₩53,103 | ₩53,009 | ₩53,009 | -0.03% | 4.7천 |
|---|
| 2025.12.17 | ₩53,036 | ₩53,049 | ₩52,809 | ₩52,836 | -0.38% | 1.3만 |
|---|
| 2025.12.16 | ₩53,049 | ₩53,156 | ₩52,943 | ₩53,049 | 0.00% | 1만 |
|---|
| 2025.12.15 | ₩53,170 | ₩53,196 | ₩53,049 | ₩53,130 | -0.08% | 1.3만 |
|---|
| 2025.12.12 | ₩53,196 | ₩53,223 | ₩53,089 | ₩53,116 | -0.15% | 3.6천 |
|---|
| 2025.12.11 | ₩53,210 | ₩53,317 | ₩53,114 | ₩53,236 | +0.05% | 1.5만 |
|---|
| 2025.12.10 | ₩53,063 | ₩53,317 | ₩53,036 | ₩53,196 | +0.25% | 2.2만 |
|---|
| 2025.12.09 | ₩53,089 | ₩53,196 | ₩53,049 | ₩53,049 | -0.08% | 2.1만 |
|---|
| 2025.12.08 | ₩53,130 | ₩53,130 | ₩53,023 | ₩53,077 | -0.10% | 6.9천 |
|---|
| 2025.12.05 | ₩53,194 | ₩53,194 | ₩53,103 | ₩53,130 | -0.12% | 1.5만 |
|---|
| 2025.12.04 | ₩53,081 | ₩53,103 | ₩53,008 | ₩53,064 | -0.03% | 1.1만 |
|---|
| 2025.12.03 | ₩52,943 | ₩53,170 | ₩52,943 | ₩53,089 | +0.28% | 6.8천 |
|---|
| 2025.12.02 | ₩53,036 | ₩53,076 | ₩52,939 | ₩52,983 | -0.10% | 1.2만 |
|---|
| 2025.12.01 | ₩52,929 | ₩53,009 | ₩52,908 | ₩52,976 | +0.09% | 2.7만 |
|---|
| 2025.11.28 | ₩52,916 | ₩53,013 | ₩52,902 | ₩53,013 | +0.18% | 2.4천 |
|---|
| 2025.11.26 | ₩52,796 | ₩53,009 | ₩52,796 | ₩52,936 | +0.27% | 1.4만 |
|---|
| 2025.11.25 | ₩52,474 | ₩52,782 | ₩52,474 | ₩52,742 | +0.51% | 1.1만 |
|---|
| 2025.11.24 | ₩52,368 | ₩52,622 | ₩52,368 | ₩52,609 | +0.46% | 2.7만 |
|---|
| 2025.11.21 | ₩52,047 | ₩52,315 | ₩52,009 | ₩52,230 | +0.35% | 6.3천 |
|---|
| 2025.11.20 | ₩52,609 | ₩52,662 | ₩52,021 | ₩52,021 | -1.12% | 6.7천 |
|---|
| 2025.11.19 | ₩52,206 | ₩52,459 | ₩52,206 | ₩52,315 | +0.21% | 2.2만 |
|---|
| 2025.11.18 | ₩52,154 | ₩52,367 | ₩52,154 | ₩52,268 | +0.22% | 1.2만 |
|---|
| 2025.11.17 | ₩52,568 | ₩52,568 | ₩52,355 | ₩52,361 | -0.39% | 8.7천 |
|---|
| 2025.11.14 | ₩52,415 | ₩52,702 | ₩52,415 | ₩52,649 | +0.45% | 7.7천 |
|---|
| 2025.11.13 | ₩52,689 | ₩52,769 | ₩52,555 | ₩52,595 | -0.18% | 1.2만 |
|---|
| 2025.11.12 | ₩52,849 | ₩52,934 | ₩52,822 | ₩52,869 | +0.04% | 1.7만 |
|---|
| 2025.11.11 | ₩52,874 | ₩52,943 | ₩52,789 | ₩52,881 | +0.01% | 3.9천 |
|---|
| 2025.11.10 | ₩52,816 | ₩52,969 | ₩52,743 | ₩52,969 | +0.29% | 3.8천 |
|---|
| 2025.11.07 | ₩52,428 | ₩52,582 | ₩52,335 | ₩52,582 | +0.29% | 7.6천 |
|---|
| 2025.11.06 | ₩52,689 | ₩52,689 | ₩52,492 | ₩52,563 | -0.24% | 9.8천 |
|---|
| 2025.11.05 | ₩52,502 | ₩52,849 | ₩52,502 | ₩52,773 | +0.52% | 4.2천 |
|---|
| 2025.11.04 | ₩52,635 | ₩52,769 | ₩52,635 | ₩52,679 | +0.08% | 4.7만 |
|---|
| 2025.11.03 | ₩52,916 | ₩52,916 | ₩52,468 | ₩52,842 | -0.14% | 1.5만 |
|---|
| 2025.10.31 | ₩52,796 | ₩52,928 | ₩52,729 | ₩52,858 | +0.12% | 2.4만 |
|---|
| 2025.10.30 | ₩52,822 | ₩53,009 | ₩52,769 | ₩52,769 | -0.10% | 8.5만 |
|---|
| 2025.10.29 | ₩53,076 | ₩53,076 | ₩52,976 | ₩52,976 | -0.19% | 2.7천 |
|---|
| 2025.10.28 | ₩53,056 | ₩53,116 | ₩52,969 | ₩53,063 | +0.01% | 6.1천 |
|---|
| 2025.10.27 | ₩52,976 | ₩53,063 | ₩52,969 | ₩53,033 | +0.11% | 1.1만 |
|---|
| 2025.10.24 | ₩52,862 | ₩52,902 | ₩52,805 | ₩52,850 | -0.02% | 3.6천 |
|---|
| 2025.10.23 | ₩52,662 | ₩52,755 | ₩52,568 | ₩52,685 | +0.04% | 3.9천 |
|---|
| 2025.10.22 | ₩52,649 | ₩52,653 | ₩52,490 | ₩52,615 | -0.06% | 7.5천 |
|---|
| 2025.10.21 | ₩52,697 | ₩52,742 | ₩52,622 | ₩52,685 | -0.02% | 1.3만 |
|---|
| 2025.10.20 | ₩52,675 | ₩52,702 | ₩52,609 | ₩52,663 | -0.02% | 4천 |
|---|
| 2025.10.17 | ₩52,221 | ₩52,475 | ₩52,221 | ₩52,419 | +0.38% | 1.4만 |
|---|
| 2025.10.16 | ₩52,435 | ₩52,502 | ₩52,181 | ₩52,277 | -0.30% | 8.1천 |
|---|
| 2025.10.15 | ₩52,462 | ₩52,462 | ₩52,301 | ₩52,387 | -0.14% | 1.5천 |
|---|
| 2025.10.14 | ₩52,128 | ₩52,487 | ₩52,128 | ₩52,307 | +0.34% | 8.9천 |
|---|
| 2025.10.13 | ₩52,315 | ₩52,422 | ₩52,288 | ₩52,377 | +0.12% | 2.4천 |
|---|
| 2025.10.10 | ₩52,646 | ₩52,689 | ₩52,034 | ₩52,034 | -1.16% | 7.3천 |
|---|