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 | ₩58,103 | ₩58,209 | ₩58,090 | ₩58,157 | +0.09% | 6.6천 |
| 2026.10.08 | ₩58,023 | ₩58,050 | ₩57,916 | ₩57,943 | -0.14% | 4.4천 |
| 2026.10.07 | ₩57,943 | ₩58,142 | ₩57,943 | ₩58,023 | +0.14% | 5.7천 |
| 2026.10.06 | ₩58,070 | ₩58,197 | ₩58,010 | ₩58,010 | -0.10% | 1.3만 |
| 2026.10.05 | ₩57,916 | ₩58,050 | ₩57,829 | ₩57,909 | -0.01% | 3.9천 |
| 2026.10.02 | ₩57,755 | ₩57,889 | ₩57,675 | ₩57,735 | -0.03% | 7.4천 |
| 2026.10.01 | ₩57,675 | ₩57,675 | ₩57,394 | ₩57,541 | -0.23% | 6.9천 |
| 2026.09.30 | ₩57,615 | ₩57,755 | ₩57,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,512 |
| -0.18% |
| 1.5만 |
| 2026.09.29 | ₩57,461 | ₩57,603 | ₩57,448 | ₩57,474 | +0.02% | 5.8천 |
|---|
| 2026.09.28 | ₩57,601 | ₩57,662 | ₩57,528 | ₩57,608 | +0.01% | 8.9천 |
|---|
| 2026.09.25 | ₩57,622 | ₩57,822 | ₩57,622 | ₩57,822 | +0.35% | 6.2천 |
|---|
| 2026.09.24 | ₩57,555 | ₩57,666 | ₩57,488 | ₩57,662 | +0.19% | 1.1만 |
|---|
| 2026.09.23 | ₩57,762 | ₩57,762 | ₩57,501 | ₩57,662 | -0.17% | 9.9천 |
|---|
| 2026.09.22 | ₩57,876 | ₩57,889 | ₩57,742 | ₩57,889 | +0.02% | 1.3만 |
|---|
| 2026.09.21 | ₩57,702 | ₩57,862 | ₩57,568 | ₩57,836 | +0.23% | 5만 |
|---|
| 2026.09.18 | ₩57,514 | ₩57,514 | ₩57,260 | ₩57,448 | -0.12% | 7.9만 |
|---|
| 2026.09.17 | ₩57,568 | ₩57,568 | ₩57,287 | ₩57,434 | -0.23% | 1.5만 |
|---|
| 2026.09.16 | ₩57,340 | ₩57,340 | ₩56,912 | ₩57,086 | -0.44% | 1.7만 |
|---|
| 2026.09.15 | ₩57,300 | ₩57,300 | ₩57,153 | ₩57,193 | -0.19% | 1.3만 |
|---|
| 2026.09.14 | ₩57,207 | ₩57,421 | ₩57,207 | ₩57,327 | +0.21% | 1.6만 |
|---|
| 2026.09.11 | ₩57,501 | ₩57,541 | ₩57,327 | ₩57,461 | -0.07% | 6.8천 |
|---|
| 2026.09.10 | ₩57,166 | ₩57,274 | ₩57,086 | ₩57,220 | +0.09% | 2.6만 |
|---|
| 2026.09.09 | ₩57,354 | ₩57,461 | ₩57,274 | ₩57,407 | +0.09% | 1만 |
|---|
| 2026.09.08 | ₩57,528 | ₩57,593 | ₩57,482 | ₩57,528 | 0.00% | 1.1만 |
|---|
| 2026.09.04 | ₩57,381 | ₩57,755 | ₩57,381 | ₩57,650 | +0.47% | 6.7천 |
|---|
| 2026.09.03 | ₩57,648 | ₩57,796 | ₩57,505 | ₩57,769 | +0.21% | 3.7만 |
|---|
| 2026.09.02 | ₩57,407 | ₩57,514 | ₩57,260 | ₩57,434 | +0.05% | 1.5만 |
|---|
| 2026.09.01 | ₩57,354 | ₩57,434 | ₩57,274 | ₩57,340 | -0.02% | 1.6만 |
|---|
| 2026.08.31 | ₩57,421 | ₩57,541 | ₩57,387 | ₩57,528 | +0.19% | 3.2만 |
|---|
| 2026.08.28 | ₩57,608 | ₩57,702 | ₩57,421 | ₩57,568 | -0.07% | 1.1만 |
|---|
| 2026.08.27 | ₩57,675 | ₩57,675 | ₩57,461 | ₩57,608 | -0.12% | 1.8만 |
|---|
| 2026.08.26 | ₩57,434 | ₩57,508 | ₩57,354 | ₩57,448 | +0.02% | 3.3만 |
|---|
| 2026.08.25 | ₩57,528 | ₩57,528 | ₩57,327 | ₩57,474 | -0.09% | 1.7만 |
|---|
| 2026.08.24 | ₩57,299 | ₩57,419 | ₩57,236 | ₩57,367 | +0.12% | 1.6만 |
|---|
| 2026.08.21 | ₩57,394 | ₩57,480 | ₩57,362 | ₩57,434 | +0.07% | 2.8만 |
|---|
| 2026.08.20 | ₩57,448 | ₩57,474 | ₩57,307 | ₩57,340 | -0.19% | 1.8만 |
|---|
| 2026.08.19 | ₩57,501 | ₩57,595 | ₩57,488 | ₩57,555 | +0.09% | 119.8만 |
|---|
| 2026.08.18 | ₩57,427 | ₩57,501 | ₩57,427 | ₩57,488 | +0.10% | 3.2만 |
|---|
| 2026.08.17 | ₩57,688 | ₩57,702 | ₩57,581 | ₩57,628 | -0.10% | 8.7만 |
|---|
| 2026.08.14 | ₩57,862 | ₩57,862 | ₩57,635 | ₩57,715 | -0.25% | 3.2만 |
|---|
| 2026.08.13 | ₩57,876 | ₩57,876 | ₩57,581 | ₩57,742 | -0.23% | 4.4만 |
|---|
| 2026.08.12 | ₩57,836 | ₩57,836 | ₩57,549 | ₩57,595 | -0.42% | 5.3만 |
|---|
| 2026.08.11 | ₩57,796 | ₩57,796 | ₩57,481 | ₩57,514 | -0.49% | 2.2만 |
|---|
| 2026.08.10 | ₩57,608 | ₩57,662 | ₩57,523 | ₩57,561 | -0.08% | 2만 |
|---|
| 2026.08.07 | ₩57,595 | ₩57,608 | ₩57,448 | ₩57,567 | -0.05% | 2.7만 |
|---|
| 2026.08.06 | ₩57,514 | ₩57,514 | ₩57,381 | ₩57,434 | -0.14% | 5.8만 |
|---|
| 2026.08.05 | ₩57,742 | ₩57,796 | ₩57,461 | ₩57,474 | -0.46% | 3.8만 |
|---|
| 2026.08.04 | ₩57,220 | ₩57,528 | ₩57,173 | ₩57,474 | +0.44% | 6.4만 |
|---|
| 2026.08.03 | ₩56,859 | ₩57,100 | ₩56,798 | ₩57,097 | +0.42% | 15.3만 |
|---|
| 2026.07.31 | ₩56,752 | ₩56,818 | ₩56,671 | ₩56,818 | +0.12% | 21.8만 |
|---|
| 2026.07.30 | ₩56,671 | ₩56,723 | ₩56,658 | ₩56,698 | +0.05% | 1.7만 |
|---|
| 2026.07.29 | ₩56,631 | ₩56,685 | ₩56,618 | ₩56,638 | +0.01% | 9천 |
|---|
| 2026.07.28 | ₩56,591 | ₩56,658 | ₩56,591 | ₩56,631 | +0.07% | 6.9천 |
|---|
| 2026.07.27 | ₩56,644 | ₩56,658 | ₩56,591 | ₩56,651 | +0.01% | 5.8천 |
|---|
| 2026.07.24 | ₩56,578 | ₩56,618 | ₩56,564 | ₩56,567 | -0.02% | 6천 |
|---|
| 2026.07.23 | ₩56,578 | ₩56,578 | ₩56,511 | ₩56,531 | -0.08% | 1.6만 |
|---|
| 2026.07.22 | ₩56,524 | ₩56,618 | ₩56,524 | ₩56,618 | +0.17% | 1.5만 |
|---|
| 2026.07.21 | ₩56,598 | ₩56,598 | ₩56,598 | ₩56,598 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩56,537 | ₩56,578 | ₩56,511 | ₩56,517 | -0.04% | 7.5천 |
|---|
| 2026.07.17 | ₩56,484 | ₩56,497 | ₩56,484 | ₩56,497 | +0.02% | 1.3천 |
|---|
| 2026.07.16 | ₩56,564 | ₩56,570 | ₩56,524 | ₩56,537 | -0.05% | 6.4천 |
|---|
| 2026.07.15 | ₩56,511 | ₩56,552 | ₩56,511 | ₩56,552 | +0.07% | 3.1천 |
|---|
| 2026.07.14 | ₩56,511 | ₩56,537 | ₩56,484 | ₩56,515 | +0.01% | 4.3천 |
|---|
| 2026.07.13 | ₩56,537 | ₩56,537 | ₩56,457 | ₩56,477 | -0.11% | 1.7만 |
|---|
| 2026.07.10 | ₩56,531 | ₩56,531 | ₩56,470 | ₩56,497 | -0.06% | 4.3천 |
|---|
| 2026.07.09 | ₩56,464 | ₩56,464 | ₩56,417 | ₩56,457 | -0.01% | 5천 |
|---|
| 2026.07.08 | ₩56,350 | ₩56,417 | ₩56,337 | ₩56,417 | +0.12% | 4.9천 |
|---|
| 2026.07.07 | ₩56,404 | ₩56,450 | ₩56,404 | ₩56,444 | +0.07% | 3.8천 |
|---|
| 2026.07.06 | ₩56,337 | ₩56,457 | ₩56,337 | ₩56,450 | +0.20% | 1.2천 |
|---|
| 2026.07.02 | ₩56,310 | ₩56,417 | ₩56,310 | ₩56,345 | +0.06% | 1.7천 |
|---|
| 2026.07.01 | ₩56,270 | ₩56,390 | ₩56,270 | ₩56,317 | +0.08% | 1.3만 |
|---|
| 2026.06.30 | ₩56,216 | ₩56,330 | ₩56,216 | ₩56,330 | +0.20% | 1.2만 |
|---|
| 2026.06.29 | ₩56,163 | ₩56,189 | ₩56,096 | ₩56,189 | +0.05% | 8.5천 |
|---|
| 2026.06.26 | ₩55,962 | ₩56,122 | ₩55,962 | ₩56,081 | +0.21% | 1.5만 |
|---|
| 2026.06.25 | ₩56,056 | ₩56,096 | ₩55,975 | ₩56,002 | -0.10% | 1.6만 |
|---|
| 2026.06.24 | ₩56,080 | ₩56,122 | ₩55,962 | ₩55,995 | -0.15% | 7.8천 |
|---|
| 2026.06.23 | ₩56,082 | ₩56,109 | ₩56,029 | ₩56,029 | -0.10% | 2천 |
|---|
| 2026.06.22 | ₩56,122 | ₩56,169 | ₩56,122 | ₩56,169 | +0.08% | 800 |
|---|
| 2026.06.18 | ₩56,096 | ₩56,176 | ₩56,096 | ₩56,176 | +0.14% | 900 |
|---|
| 2026.06.17 | ₩56,109 | ₩56,163 | ₩55,990 | ₩55,990 | -0.21% | 2.8천 |
|---|
| 2026.06.16 | ₩56,189 | ₩56,216 | ₩56,163 | ₩56,169 | -0.04% | 6.7천 |
|---|
| 2026.06.15 | ₩56,196 | ₩56,216 | ₩56,136 | ₩56,184 | -0.02% | 6.1천 |
|---|
| 2026.06.12 | ₩55,908 | ₩55,975 | ₩55,895 | ₩55,948 | +0.07% | 2천 |
|---|
| 2026.06.11 | ₩55,661 | ₩55,902 | ₩55,654 | ₩55,902 | +0.43% | 1.7천 |
|---|
| 2026.06.10 | ₩55,815 | ₩55,815 | ₩55,639 | ₩55,639 | -0.31% | 3만 |
|---|
| 2026.06.09 | ₩55,761 | ₩55,813 | ₩55,614 | ₩55,813 | +0.09% | 2.8천 |
|---|
| 2026.06.08 | ₩55,882 | ₩55,962 | ₩55,868 | ₩55,895 | +0.02% | 4.4천 |
|---|
| 2026.06.05 | ₩55,774 | ₩55,841 | ₩55,761 | ₩55,841 | +0.12% | 9.7천 |
|---|
| 2026.06.04 | ₩55,922 | ₩56,089 | ₩55,922 | ₩56,076 | +0.28% | 2천 |
|---|
| 2026.06.03 | ₩56,062 | ₩56,082 | ₩56,017 | ₩56,021 | -0.07% | 4.7천 |
|---|
| 2026.06.02 | ₩56,056 | ₩56,076 | ₩56,015 | ₩56,076 | +0.04% | 2.4천 |
|---|
| 2026.06.01 | ₩56,056 | ₩56,056 | ₩55,989 | ₩56,038 | -0.03% | 2.1만 |
|---|
| 2026.05.29 | ₩56,069 | ₩56,069 | ₩56,002 | ₩56,029 | -0.07% | 1.5만 |
|---|
| 2026.05.28 | ₩55,922 | ₩56,015 | ₩55,922 | ₩55,995 | +0.13% | 5.2천 |
|---|
| 2026.05.27 | ₩55,935 | ₩55,944 | ₩55,882 | ₩55,928 | -0.01% | 2.6천 |
|---|
| 2026.05.26 | ₩55,828 | ₩55,935 | ₩55,828 | ₩55,902 | +0.13% | 4.6천 |
|---|
| 2026.05.22 | ₩55,805 | ₩55,805 | ₩55,805 | ₩55,805 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩55,687 | ₩55,772 | ₩55,667 | ₩55,772 | +0.15% | 6천 |
|---|
| 2026.05.20 | ₩55,681 | ₩55,742 | ₩55,681 | ₩55,724 | +0.08% | 700 |
|---|
| 2026.05.19 | ₩55,534 | ₩55,594 | ₩55,534 | ₩55,594 | +0.11% | 800 |
|---|
| 2026.05.18 | ₩55,587 | ₩55,667 | ₩55,574 | ₩55,634 | +0.08% | 2.1천 |
|---|
| 2026.05.15 | ₩55,667 | ₩55,667 | ₩55,587 | ₩55,627 | -0.07% | 4천 |
|---|
| 2026.05.14 | ₩55,627 | ₩55,734 | ₩55,614 | ₩55,728 | +0.18% | 2.5만 |
|---|
| 2026.05.13 | ₩55,600 | ₩55,607 | ₩55,600 | ₩55,607 | +0.01% | 1.6천 |
|---|
| 2026.05.12 | ₩55,507 | ₩55,627 | ₩55,453 | ₩55,627 | +0.22% | 3.6천 |
|---|
| 2026.05.11 | ₩55,534 | ₩55,554 | ₩55,520 | ₩55,527 | -0.01% | 2.7천 |
|---|
| 2026.05.08 | ₩55,507 | ₩55,560 | ₩55,493 | ₩55,513 | +0.01% | 1.6만 |
|---|
| 2026.05.07 | ₩55,493 | ₩55,547 | ₩55,389 | ₩55,426 | -0.12% | 6.8천 |
|---|
| 2026.05.06 | ₩55,360 | ₩55,473 | ₩55,360 | ₩55,473 | +0.21% | 5천 |
|---|
| 2026.05.05 | ₩55,293 | ₩55,346 | ₩55,252 | ₩55,306 | +0.02% | 2.5천 |
|---|
| 2026.05.04 | ₩55,186 | ₩55,319 | ₩55,065 | ₩55,139 | -0.08% | 3.4천 |
|---|
| 2026.05.01 | ₩55,333 | ₩55,333 | ₩55,226 | ₩55,252 | -0.15% | 2.3만 |
|---|
| 2026.04.30 | ₩55,038 | ₩55,206 | ₩55,038 | ₩55,206 | +0.30% | 2.2천 |
|---|
| 2026.04.29 | ₩54,918 | ₩54,971 | ₩54,918 | ₩54,931 | +0.02% | 4.1천 |
|---|
| 2026.04.28 | ₩54,933 | ₩55,012 | ₩54,904 | ₩55,005 | +0.13% | 2.2만 |
|---|
| 2026.04.27 | ₩54,945 | ₩55,052 | ₩54,945 | ₩55,032 | +0.16% | 5.3천 |
|---|
| 2026.04.24 | ₩54,918 | ₩55,005 | ₩54,918 | ₩55,005 | +0.16% | 3.8천 |
|---|
| 2026.04.23 | ₩54,864 | ₩54,931 | ₩54,730 | ₩54,838 | -0.05% | 2만 |
|---|
| 2026.04.22 | ₩54,945 | ₩54,945 | ₩54,884 | ₩54,925 | -0.04% | 1.1천 |
|---|
| 2026.04.21 | ₩54,797 | ₩54,824 | ₩54,747 | ₩54,747 | -0.09% | 5.1천 |
|---|
| 2026.04.20 | ₩54,850 | ₩54,850 | ₩54,812 | ₩54,831 | -0.03% | 1.6천 |
|---|
| 2026.04.17 | ₩54,904 | ₩54,945 | ₩54,878 | ₩54,925 | +0.04% | 4.9천 |
|---|
| 2026.04.16 | ₩54,664 | ₩54,717 | ₩54,664 | ₩54,717 | +0.10% | 900 |
|---|
| 2026.04.15 | ₩54,570 | ₩54,643 | ₩54,503 | ₩54,643 | +0.13% | 2.2천 |
|---|
| 2026.04.14 | ₩54,329 | ₩54,496 | ₩54,329 | ₩54,483 | +0.28% | 4천 |
|---|
| 2026.04.13 | ₩53,834 | ₩54,262 | ₩53,834 | ₩54,262 | +0.80% | 4.7천 |
|---|
| 2026.04.10 | ₩53,941 | ₩54,008 | ₩53,941 | ₩53,982 | +0.08% | 2.3천 |
|---|
| 2026.04.09 | ₩53,741 | ₩53,994 | ₩53,740 | ₩53,968 | +0.42% | 1.3만 |
|---|
| 2026.04.08 | ₩53,759 | ₩53,795 | ₩53,740 | ₩53,795 | +0.07% | 2.2만 |
|---|
| 2026.04.07 | ₩52,857 | ₩53,079 | ₩52,790 | ₩53,079 | +0.42% | 1만 |
|---|
| 2026.04.06 | ₩53,044 | ₩53,111 | ₩53,004 | ₩53,067 | +0.04% | 2.8천 |
|---|
| 2026.04.02 | ₩52,688 | ₩52,897 | ₩52,688 | ₩52,897 | +0.40% | 9.3천 |
|---|
| 2026.04.01 | ₩52,921 | ₩53,051 | ₩52,857 | ₩52,857 | -0.12% | 7.6천 |
|---|
| 2026.03.31 | ₩52,292 | ₩52,723 | ₩52,214 | ₩52,661 | +0.71% | 1.4만 |
|---|
| 2026.03.30 | ₩52,120 | ₩52,120 | ₩51,792 | ₩51,879 | -0.46% | 2천 |
|---|
| 2026.03.27 | ₩52,254 | ₩52,254 | ₩51,933 | ₩51,933 | -0.61% | 2.5만 |
|---|
| 2026.03.26 | ₩52,830 | ₩52,830 | ₩52,401 | ₩52,401 | -0.81% | 2.7천 |
|---|
| 2026.03.25 | ₩53,031 | ₩53,044 | ₩52,924 | ₩52,937 | -0.18% | 3.1천 |
|---|
| 2026.03.24 | ₩52,676 | ₩52,924 | ₩52,602 | ₩52,749 | +0.14% | 1만 |
|---|
| 2026.03.23 | ₩52,990 | ₩53,124 | ₩52,857 | ₩52,857 | -0.25% | 3.1천 |
|---|
| 2026.03.20 | ₩52,723 | ₩52,736 | ₩52,428 | ₩52,495 | -0.43% | 2.6만 |
|---|
| 2026.03.19 | ₩52,897 | ₩53,031 | ₩52,857 | ₩52,910 | +0.03% | 5.7만 |
|---|
| 2026.03.18 | ₩53,139 | ₩53,245 | ₩52,990 | ₩52,990 | -0.28% | 9.3천 |
|---|
| 2026.03.17 | ₩53,471 | ₩53,471 | ₩53,385 | ₩53,385 | -0.16% | 3.1만 |
|---|
| 2026.03.16 | ₩53,258 | ₩53,352 | ₩53,178 | ₩53,258 | 0.00% | 1.1만 |
|---|
| 2026.03.13 | ₩53,072 | ₩53,111 | ₩53,004 | ₩53,031 | -0.08% | 8.4천 |
|---|
| 2026.03.12 | ₩53,285 | ₩53,285 | ₩53,155 | ₩53,155 | -0.24% | 4.1천 |
|---|
| 2026.03.11 | ₩53,579 | ₩53,579 | ₩53,432 | ₩53,472 | -0.20% | 4.8천 |
|---|
| 2026.03.10 | ₩53,459 | ₩53,680 | ₩53,459 | ₩53,486 | +0.05% | 8.3천 |
|---|
| 2026.03.09 | ₩53,144 | ₩53,602 | ₩53,097 | ₩53,602 | +0.86% | 2.1천 |
|---|
| 2026.03.06 | ₩53,446 | ₩53,486 | ₩53,325 | ₩53,325 | -0.23% | 600 |
|---|
| 2026.03.05 | ₩53,660 | ₩53,740 | ₩53,526 | ₩53,660 | 0.00% | 5.8천 |
|---|
| 2026.03.04 | ₩53,753 | ₩53,914 | ₩53,753 | ₩53,886 | +0.25% | 4.2천 |
|---|
| 2026.03.03 | ₩53,338 | ₩53,727 | ₩53,218 | ₩53,606 | +0.50% | 1.7만 |
|---|
| 2026.03.02 | ₩53,794 | ₩53,941 | ₩53,767 | ₩53,834 | +0.07% | 1.5만 |
|---|
| 2026.02.27 | ₩53,673 | ₩53,874 | ₩53,673 | ₩53,834 | +0.30% | 1.1만 |
|---|
| 2026.02.26 | ₩54,075 | ₩54,075 | ₩53,827 | ₩53,953 | -0.23% | 5.2천 |
|---|
| 2026.02.25 | ₩54,048 | ₩54,048 | ₩53,954 | ₩54,008 | -0.07% | 1.1만 |
|---|
| 2026.02.24 | ₩53,753 | ₩53,855 | ₩53,741 | ₩53,820 | +0.12% | 1.4만 |
|---|
| 2026.02.23 | ₩53,594 | ₩53,686 | ₩53,593 | ₩53,606 | +0.02% | 4.6천 |
|---|
| 2026.02.20 | ₩53,820 | ₩53,887 | ₩53,794 | ₩53,834 | +0.02% | 1.4만 |
|---|
| 2026.02.19 | ₩53,660 | ₩53,700 | ₩53,620 | ₩53,673 | +0.02% | 1.6만 |
|---|
| 2026.02.18 | ₩53,660 | ₩53,820 | ₩53,660 | ₩53,787 | +0.24% | 4.3천 |
|---|
| 2026.02.17 | ₩53,526 | ₩53,713 | ₩53,405 | ₩53,677 | +0.28% | 4.7천 |
|---|
| 2026.02.13 | ₩53,673 | ₩53,773 | ₩53,553 | ₩53,553 | -0.22% | 6.3천 |
|---|
| 2026.02.12 | ₩53,646 | ₩53,707 | ₩53,539 | ₩53,539 | -0.20% | 1.2천 |
|---|
| 2026.02.11 | ₩53,887 | ₩53,974 | ₩53,887 | ₩53,954 | +0.12% | 3.1천 |
|---|
| 2026.02.10 | ₩53,988 | ₩54,014 | ₩53,887 | ₩53,887 | -0.19% | 2.3만 |
|---|
| 2026.02.09 | ₩53,867 | ₩54,028 | ₩53,867 | ₩53,941 | +0.14% | 1.2만 |
|---|
| 2026.02.06 | ₩53,678 | ₩53,860 | ₩53,646 | ₩53,834 | +0.29% | 9.7천 |
|---|
| 2026.02.05 | ₩53,472 | ₩53,566 | ₩53,392 | ₩53,392 | -0.15% | 3.8천 |
|---|
| 2026.02.04 | ₩53,799 | ₩53,799 | ₩53,620 | ₩53,688 | -0.21% | 2.6천 |
|---|
| 2026.02.03 | ₩54,001 | ₩54,001 | ₩53,646 | ₩53,753 | -0.46% | 1.5만 |
|---|
| 2026.02.02 | ₩53,887 | ₩54,021 | ₩53,807 | ₩54,021 | +0.25% | 2만 |
|---|
| 2026.01.30 | ₩53,887 | ₩53,981 | ₩53,740 | ₩53,834 | -0.10% | 5.4만 |
|---|
| 2026.01.29 | ₩53,740 | ₩53,994 | ₩53,740 | ₩53,994 | +0.47% | 7.9천 |
|---|
| 2026.01.28 | ₩53,954 | ₩54,008 | ₩53,914 | ₩53,927 | -0.05% | 1.3천 |
|---|
| 2026.01.27 | ₩53,954 | ₩54,048 | ₩53,914 | ₩53,927 | -0.05% | 6.3천 |
|---|
| 2026.01.26 | ₩53,807 | ₩53,914 | ₩53,807 | ₩53,894 | +0.16% | 1.3천 |
|---|
| 2026.01.23 | ₩53,767 | ₩53,815 | ₩53,753 | ₩53,767 | 0.00% | 1.6천 |
|---|
| 2026.01.22 | ₩53,727 | ₩53,794 | ₩53,700 | ₩53,740 | +0.02% | 7.2천 |
|---|
| 2026.01.21 | ₩53,499 | ₩53,686 | ₩53,472 | ₩53,620 | +0.23% | 5천 |
|---|
| 2026.01.20 | ₩53,365 | ₩53,593 | ₩53,325 | ₩53,345 | -0.04% | 3.6만 |
|---|
| 2026.01.16 | ₩53,891 | ₩53,891 | ₩53,780 | ₩53,816 | -0.14% | 152만 |
|---|
| 2026.01.15 | ₩53,834 | ₩53,874 | ₩53,753 | ₩53,767 | -0.12% | 9.7천 |
|---|
| 2026.01.14 | ₩53,820 | ₩53,874 | ₩53,606 | ₩53,700 | -0.22% | 1.2만 |
|---|
| 2026.01.13 | ₩53,874 | ₩53,874 | ₩53,753 | ₩53,794 | -0.15% | 1.6만 |
|---|
| 2026.01.12 | ₩53,830 | ₩53,954 | ₩53,820 | ₩53,834 | +0.01% | 3.1만 |
|---|
| 2026.01.09 | ₩53,713 | ₩53,914 | ₩53,713 | ₩53,840 | +0.24% | 2.9만 |
|---|
| 2026.01.08 | ₩53,693 | ₩53,753 | ₩53,620 | ₩53,660 | -0.06% | 5.8천 |
|---|
| 2026.01.07 | ₩53,772 | ₩53,773 | ₩53,646 | ₩53,646 | -0.23% | 2.1만 |
|---|
| 2026.01.06 | ₩53,727 | ₩53,780 | ₩53,646 | ₩53,740 | +0.02% | 1.8만 |
|---|
| 2026.01.05 | ₩53,700 | ₩53,700 | ₩53,633 | ₩53,660 | -0.07% | 8.1천 |
|---|
| 2026.01.02 | ₩53,512 | ₩53,579 | ₩53,472 | ₩53,511 | -0.00% | 1.1만 |
|---|
| 2025.12.31 | ₩53,539 | ₩53,573 | ₩53,432 | ₩53,432 | -0.20% | 1.2만 |
|---|
| 2025.12.30 | ₩53,579 | ₩53,646 | ₩53,579 | ₩53,646 | +0.12% | 7.1천 |
|---|
| 2025.12.29 | ₩53,539 | ₩53,633 | ₩53,539 | ₩53,566 | +0.05% | 8.6천 |
|---|
| 2025.12.26 | ₩53,620 | ₩53,660 | ₩53,593 | ₩53,658 | +0.07% | 4.6천 |
|---|
| 2025.12.24 | ₩53,526 | ₩53,606 | ₩53,526 | ₩53,599 | +0.14% | 2.2만 |
|---|
| 2025.12.23 | ₩53,432 | ₩53,593 | ₩53,432 | ₩53,512 | +0.15% | 1.8만 |
|---|
| 2025.12.22 | ₩53,419 | ₩53,512 | ₩53,405 | ₩53,459 | +0.08% | 7.7천 |
|---|
| 2025.12.19 | ₩53,124 | ₩53,356 | ₩53,124 | ₩53,312 | +0.35% | 7.6천 |
|---|
| 2025.12.18 | ₩53,124 | ₩53,205 | ₩53,111 | ₩53,111 | -0.03% | 4.7천 |
|---|
| 2025.12.17 | ₩53,138 | ₩53,151 | ₩52,910 | ₩52,937 | -0.38% | 1.3만 |
|---|
| 2025.12.16 | ₩53,151 | ₩53,258 | ₩53,044 | ₩53,151 | 0.00% | 1만 |
|---|
| 2025.12.15 | ₩53,272 | ₩53,298 | ₩53,151 | ₩53,231 | -0.08% | 1.3만 |
|---|
| 2025.12.12 | ₩53,298 | ₩53,325 | ₩53,191 | ₩53,218 | -0.15% | 3.6천 |
|---|
| 2025.12.11 | ₩53,312 | ₩53,419 | ₩53,215 | ₩53,338 | +0.05% | 1.5만 |
|---|
| 2025.12.10 | ₩53,164 | ₩53,419 | ₩53,138 | ₩53,298 | +0.25% | 2.2만 |
|---|
| 2025.12.09 | ₩53,191 | ₩53,298 | ₩53,151 | ₩53,151 | -0.08% | 2.1만 |
|---|
| 2025.12.08 | ₩53,231 | ₩53,231 | ₩53,124 | ₩53,179 | -0.10% | 6.9천 |
|---|
| 2025.12.05 | ₩53,296 | ₩53,296 | ₩53,205 | ₩53,231 | -0.12% | 1.5만 |
|---|
| 2025.12.04 | ₩53,183 | ₩53,205 | ₩53,110 | ₩53,166 | -0.03% | 1.1만 |
|---|
| 2025.12.03 | ₩53,044 | ₩53,272 | ₩53,044 | ₩53,191 | +0.28% | 6.8천 |
|---|
| 2025.12.02 | ₩53,138 | ₩53,178 | ₩53,040 | ₩53,084 | -0.10% | 1.2만 |
|---|
| 2025.12.01 | ₩53,031 | ₩53,111 | ₩53,009 | ₩53,077 | +0.09% | 2.7만 |
|---|
| 2025.11.28 | ₩53,017 | ₩53,115 | ₩53,004 | ₩53,115 | +0.18% | 2.4천 |
|---|
| 2025.11.26 | ₩52,897 | ₩53,111 | ₩52,897 | ₩53,037 | +0.27% | 1.4만 |
|---|
| 2025.11.25 | ₩52,574 | ₩52,883 | ₩52,574 | ₩52,843 | +0.51% | 1.1만 |
|---|
| 2025.11.24 | ₩52,468 | ₩52,723 | ₩52,468 | ₩52,709 | +0.46% | 2.7만 |
|---|
| 2025.11.21 | ₩52,147 | ₩52,415 | ₩52,108 | ₩52,331 | +0.35% | 6.3천 |
|---|
| 2025.11.20 | ₩52,709 | ₩52,763 | ₩52,120 | ₩52,120 | -1.12% | 6.7천 |
|---|
| 2025.11.19 | ₩52,306 | ₩52,559 | ₩52,306 | ₩52,415 | +0.21% | 2.2만 |
|---|
| 2025.11.18 | ₩52,254 | ₩52,467 | ₩52,254 | ₩52,368 | +0.22% | 1.2만 |
|---|
| 2025.11.17 | ₩52,669 | ₩52,669 | ₩52,455 | ₩52,462 | -0.39% | 8.7천 |
|---|
| 2025.11.14 | ₩52,515 | ₩52,803 | ₩52,515 | ₩52,749 | +0.45% | 7.7천 |
|---|
| 2025.11.13 | ₩52,790 | ₩52,870 | ₩52,656 | ₩52,696 | -0.18% | 1.2만 |
|---|
| 2025.11.12 | ₩52,950 | ₩53,036 | ₩52,924 | ₩52,970 | +0.04% | 1.7만 |
|---|
| 2025.11.11 | ₩52,976 | ₩53,044 | ₩52,890 | ₩52,982 | +0.01% | 3.9천 |
|---|
| 2025.11.10 | ₩52,917 | ₩53,071 | ₩52,845 | ₩53,071 | +0.29% | 3.8천 |
|---|
| 2025.11.07 | ₩52,529 | ₩52,683 | ₩52,435 | ₩52,683 | +0.29% | 7.6천 |
|---|
| 2025.11.06 | ₩52,790 | ₩52,790 | ₩52,593 | ₩52,664 | -0.24% | 9.8천 |
|---|
| 2025.11.05 | ₩52,602 | ₩52,950 | ₩52,602 | ₩52,874 | +0.52% | 4.2천 |
|---|
| 2025.11.04 | ₩52,736 | ₩52,870 | ₩52,736 | ₩52,780 | +0.08% | 4.7만 |
|---|
| 2025.11.03 | ₩53,017 | ₩53,017 | ₩52,569 | ₩52,944 | -0.14% | 1.5만 |
|---|
| 2025.10.31 | ₩52,897 | ₩53,029 | ₩52,830 | ₩52,960 | +0.12% | 2.4만 |
|---|
| 2025.10.30 | ₩52,924 | ₩53,111 | ₩52,870 | ₩52,870 | -0.10% | 8.5만 |
|---|
| 2025.10.29 | ₩53,178 | ₩53,178 | ₩53,077 | ₩53,077 | -0.19% | 2.7천 |
|---|
| 2025.10.28 | ₩53,158 | ₩53,218 | ₩53,071 | ₩53,164 | +0.01% | 6.1천 |
|---|
| 2025.10.27 | ₩53,077 | ₩53,164 | ₩53,071 | ₩53,135 | +0.11% | 1.1만 |
|---|
| 2025.10.24 | ₩52,964 | ₩53,004 | ₩52,906 | ₩52,952 | -0.02% | 3.6천 |
|---|
| 2025.10.23 | ₩52,763 | ₩52,857 | ₩52,669 | ₩52,786 | +0.04% | 3.9천 |
|---|
| 2025.10.22 | ₩52,749 | ₩52,754 | ₩52,590 | ₩52,716 | -0.06% | 7.5천 |
|---|
| 2025.10.21 | ₩52,798 | ₩52,843 | ₩52,723 | ₩52,786 | -0.02% | 1.3만 |
|---|
| 2025.10.20 | ₩52,776 | ₩52,803 | ₩52,709 | ₩52,764 | -0.02% | 4천 |
|---|
| 2025.10.17 | ₩52,321 | ₩52,575 | ₩52,321 | ₩52,519 | +0.38% | 1.4만 |
|---|
| 2025.10.16 | ₩52,535 | ₩52,602 | ₩52,281 | ₩52,377 | -0.30% | 8.1천 |
|---|
| 2025.10.15 | ₩52,562 | ₩52,562 | ₩52,401 | ₩52,487 | -0.14% | 1.5천 |
|---|
| 2025.10.14 | ₩52,227 | ₩52,588 | ₩52,227 | ₩52,407 | +0.34% | 8.9천 |
|---|
| 2025.10.13 | ₩52,415 | ₩52,522 | ₩52,388 | ₩52,478 | +0.12% | 2.4천 |
|---|
| 2025.10.10 | ₩52,747 | ₩52,790 | ₩52,134 | ₩52,134 | -1.16% | 7.3천 |
|---|