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 | ₩57,938 | ₩58,044 | ₩57,925 | ₩57,992 | +0.09% | 6.6천 |
| 2026.10.08 | ₩57,858 | ₩57,885 | ₩57,752 | ₩57,778 | -0.14% | 4.4천 |
| 2026.10.07 | ₩57,778 | ₩57,977 | ₩57,778 | ₩57,858 | +0.14% | 5.7천 |
| 2026.10.06 | ₩57,905 | ₩58,032 | ₩57,845 | ₩57,845 | -0.10% | 1.3만 |
| 2026.10.05 | ₩57,752 | ₩57,885 | ₩57,665 | ₩57,745 | -0.01% | 3.9천 |
| 2026.10.02 | ₩57,591 | ₩57,725 | ₩57,511 | ₩57,571 | -0.03% | 7.4천 |
| 2026.10.01 | ₩57,511 | ₩57,511 | ₩57,231 | ₩57,378 | -0.23% | 6.9천 |
| 2026.09.30 | ₩57,451 | ₩57,591 | ₩57,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,349 |
| -0.18% |
| 1.5만 |
| 2026.09.29 | ₩57,298 | ₩57,439 | ₩57,284 | ₩57,311 | +0.02% | 5.8천 |
|---|
| 2026.09.28 | ₩57,438 | ₩57,498 | ₩57,365 | ₩57,445 | +0.01% | 8.9천 |
|---|
| 2026.09.25 | ₩57,458 | ₩57,658 | ₩57,458 | ₩57,658 | +0.35% | 6.2천 |
|---|
| 2026.09.24 | ₩57,391 | ₩57,502 | ₩57,325 | ₩57,498 | +0.19% | 1.1만 |
|---|
| 2026.09.23 | ₩57,598 | ₩57,598 | ₩57,338 | ₩57,498 | -0.17% | 9.9천 |
|---|
| 2026.09.22 | ₩57,712 | ₩57,725 | ₩57,578 | ₩57,725 | +0.02% | 1.3만 |
|---|
| 2026.09.21 | ₩57,538 | ₩57,698 | ₩57,405 | ₩57,672 | +0.23% | 5만 |
|---|
| 2026.09.18 | ₩57,351 | ₩57,351 | ₩57,098 | ₩57,284 | -0.12% | 7.9만 |
|---|
| 2026.09.17 | ₩57,405 | ₩57,405 | ₩57,124 | ₩57,271 | -0.23% | 1.5만 |
|---|
| 2026.09.16 | ₩57,178 | ₩57,178 | ₩56,751 | ₩56,924 | -0.44% | 1.7만 |
|---|
| 2026.09.15 | ₩57,138 | ₩57,138 | ₩56,991 | ₩57,031 | -0.19% | 1.3만 |
|---|
| 2026.09.14 | ₩57,044 | ₩57,258 | ₩57,044 | ₩57,164 | +0.21% | 1.6만 |
|---|
| 2026.09.11 | ₩57,338 | ₩57,378 | ₩57,164 | ₩57,298 | -0.07% | 6.8천 |
|---|
| 2026.09.10 | ₩57,004 | ₩57,111 | ₩56,924 | ₩57,058 | +0.09% | 2.6만 |
|---|
| 2026.09.09 | ₩57,191 | ₩57,298 | ₩57,111 | ₩57,244 | +0.09% | 1만 |
|---|
| 2026.09.08 | ₩57,365 | ₩57,430 | ₩57,319 | ₩57,365 | 0.00% | 1.1만 |
|---|
| 2026.09.04 | ₩57,218 | ₩57,591 | ₩57,218 | ₩57,486 | +0.47% | 6.7천 |
|---|
| 2026.09.03 | ₩57,485 | ₩57,631 | ₩57,342 | ₩57,605 | +0.21% | 3.7만 |
|---|
| 2026.09.02 | ₩57,244 | ₩57,351 | ₩57,098 | ₩57,271 | +0.05% | 1.5만 |
|---|
| 2026.09.01 | ₩57,191 | ₩57,271 | ₩57,111 | ₩57,178 | -0.02% | 1.6만 |
|---|
| 2026.08.31 | ₩57,258 | ₩57,378 | ₩57,224 | ₩57,365 | +0.19% | 3.2만 |
|---|
| 2026.08.28 | ₩57,445 | ₩57,538 | ₩57,258 | ₩57,405 | -0.07% | 1.1만 |
|---|
| 2026.08.27 | ₩57,511 | ₩57,511 | ₩57,298 | ₩57,445 | -0.12% | 1.8만 |
|---|
| 2026.08.26 | ₩57,271 | ₩57,345 | ₩57,191 | ₩57,284 | +0.02% | 3.3만 |
|---|
| 2026.08.25 | ₩57,365 | ₩57,365 | ₩57,164 | ₩57,311 | -0.09% | 1.7만 |
|---|
| 2026.08.24 | ₩57,136 | ₩57,256 | ₩57,074 | ₩57,204 | +0.12% | 1.6만 |
|---|
| 2026.08.21 | ₩57,231 | ₩57,316 | ₩57,199 | ₩57,271 | +0.07% | 2.8만 |
|---|
| 2026.08.20 | ₩57,284 | ₩57,311 | ₩57,144 | ₩57,178 | -0.19% | 1.8만 |
|---|
| 2026.08.19 | ₩57,338 | ₩57,431 | ₩57,325 | ₩57,391 | +0.09% | 119.8만 |
|---|
| 2026.08.18 | ₩57,264 | ₩57,338 | ₩57,264 | ₩57,325 | +0.10% | 3.2만 |
|---|
| 2026.08.17 | ₩57,525 | ₩57,538 | ₩57,418 | ₩57,465 | -0.10% | 8.7만 |
|---|
| 2026.08.14 | ₩57,698 | ₩57,698 | ₩57,471 | ₩57,551 | -0.25% | 3.2만 |
|---|
| 2026.08.13 | ₩57,712 | ₩57,712 | ₩57,418 | ₩57,578 | -0.23% | 4.4만 |
|---|
| 2026.08.12 | ₩57,672 | ₩57,672 | ₩57,386 | ₩57,431 | -0.42% | 5.3만 |
|---|
| 2026.08.11 | ₩57,631 | ₩57,631 | ₩57,318 | ₩57,351 | -0.49% | 2.2만 |
|---|
| 2026.08.10 | ₩57,445 | ₩57,498 | ₩57,359 | ₩57,398 | -0.08% | 2만 |
|---|
| 2026.08.07 | ₩57,431 | ₩57,445 | ₩57,284 | ₩57,403 | -0.05% | 2.7만 |
|---|
| 2026.08.06 | ₩57,351 | ₩57,351 | ₩57,218 | ₩57,271 | -0.14% | 5.8만 |
|---|
| 2026.08.05 | ₩57,578 | ₩57,631 | ₩57,298 | ₩57,311 | -0.46% | 3.8만 |
|---|
| 2026.08.04 | ₩57,058 | ₩57,365 | ₩57,011 | ₩57,311 | +0.44% | 6.4만 |
|---|
| 2026.08.03 | ₩56,697 | ₩56,937 | ₩56,637 | ₩56,935 | +0.42% | 15.3만 |
|---|
| 2026.07.31 | ₩56,590 | ₩56,657 | ₩56,510 | ₩56,657 | +0.12% | 21.8만 |
|---|
| 2026.07.30 | ₩56,510 | ₩56,562 | ₩56,497 | ₩56,537 | +0.05% | 1.7만 |
|---|
| 2026.07.29 | ₩56,470 | ₩56,524 | ₩56,457 | ₩56,477 | +0.01% | 9천 |
|---|
| 2026.07.28 | ₩56,430 | ₩56,497 | ₩56,430 | ₩56,470 | +0.07% | 6.9천 |
|---|
| 2026.07.27 | ₩56,484 | ₩56,497 | ₩56,430 | ₩56,490 | +0.01% | 5.8천 |
|---|
| 2026.07.24 | ₩56,417 | ₩56,457 | ₩56,404 | ₩56,406 | -0.02% | 6천 |
|---|
| 2026.07.23 | ₩56,417 | ₩56,417 | ₩56,350 | ₩56,370 | -0.08% | 1.6만 |
|---|
| 2026.07.22 | ₩56,364 | ₩56,457 | ₩56,364 | ₩56,457 | +0.17% | 1.5만 |
|---|
| 2026.07.21 | ₩56,437 | ₩56,437 | ₩56,437 | ₩56,437 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩56,377 | ₩56,417 | ₩56,350 | ₩56,357 | -0.04% | 7.5천 |
|---|
| 2026.07.17 | ₩56,323 | ₩56,337 | ₩56,323 | ₩56,337 | +0.02% | 1.3천 |
|---|
| 2026.07.16 | ₩56,404 | ₩56,409 | ₩56,364 | ₩56,377 | -0.05% | 6.4천 |
|---|
| 2026.07.15 | ₩56,350 | ₩56,392 | ₩56,350 | ₩56,392 | +0.07% | 3.1천 |
|---|
| 2026.07.14 | ₩56,350 | ₩56,377 | ₩56,323 | ₩56,354 | +0.01% | 4.3천 |
|---|
| 2026.07.13 | ₩56,377 | ₩56,377 | ₩56,297 | ₩56,317 | -0.11% | 1.7만 |
|---|
| 2026.07.10 | ₩56,370 | ₩56,370 | ₩56,310 | ₩56,337 | -0.06% | 4.3천 |
|---|
| 2026.07.09 | ₩56,303 | ₩56,303 | ₩56,257 | ₩56,297 | -0.01% | 5천 |
|---|
| 2026.07.08 | ₩56,190 | ₩56,257 | ₩56,177 | ₩56,257 | +0.12% | 4.9천 |
|---|
| 2026.07.07 | ₩56,243 | ₩56,290 | ₩56,243 | ₩56,283 | +0.07% | 3.8천 |
|---|
| 2026.07.06 | ₩56,177 | ₩56,297 | ₩56,177 | ₩56,290 | +0.20% | 1.2천 |
|---|
| 2026.07.02 | ₩56,150 | ₩56,257 | ₩56,150 | ₩56,185 | +0.06% | 1.7천 |
|---|
| 2026.07.01 | ₩56,110 | ₩56,230 | ₩56,110 | ₩56,157 | +0.08% | 1.3만 |
|---|
| 2026.06.30 | ₩56,057 | ₩56,170 | ₩56,057 | ₩56,170 | +0.20% | 1.2만 |
|---|
| 2026.06.29 | ₩56,003 | ₩56,030 | ₩55,936 | ₩56,030 | +0.05% | 8.5천 |
|---|
| 2026.06.26 | ₩55,803 | ₩55,963 | ₩55,803 | ₩55,922 | +0.21% | 1.5만 |
|---|
| 2026.06.25 | ₩55,896 | ₩55,936 | ₩55,816 | ₩55,843 | -0.10% | 1.6만 |
|---|
| 2026.06.24 | ₩55,920 | ₩55,963 | ₩55,803 | ₩55,836 | -0.15% | 7.8천 |
|---|
| 2026.06.23 | ₩55,923 | ₩55,950 | ₩55,870 | ₩55,870 | -0.10% | 2천 |
|---|
| 2026.06.22 | ₩55,963 | ₩56,010 | ₩55,963 | ₩56,010 | +0.08% | 800 |
|---|
| 2026.06.18 | ₩55,936 | ₩56,017 | ₩55,936 | ₩56,017 | +0.14% | 900 |
|---|
| 2026.06.17 | ₩55,950 | ₩56,003 | ₩55,831 | ₩55,831 | -0.21% | 2.8천 |
|---|
| 2026.06.16 | ₩56,030 | ₩56,057 | ₩56,003 | ₩56,010 | -0.04% | 6.7천 |
|---|
| 2026.06.15 | ₩56,037 | ₩56,057 | ₩55,976 | ₩56,025 | -0.02% | 6.1천 |
|---|
| 2026.06.12 | ₩55,750 | ₩55,816 | ₩55,736 | ₩55,790 | +0.07% | 2천 |
|---|
| 2026.06.11 | ₩55,503 | ₩55,743 | ₩55,496 | ₩55,743 | +0.43% | 1.7천 |
|---|
| 2026.06.10 | ₩55,656 | ₩55,656 | ₩55,481 | ₩55,481 | -0.31% | 3만 |
|---|
| 2026.06.09 | ₩55,603 | ₩55,655 | ₩55,456 | ₩55,655 | +0.09% | 2.8천 |
|---|
| 2026.06.08 | ₩55,723 | ₩55,803 | ₩55,710 | ₩55,736 | +0.02% | 4.4천 |
|---|
| 2026.06.05 | ₩55,616 | ₩55,683 | ₩55,603 | ₩55,683 | +0.12% | 9.7천 |
|---|
| 2026.06.04 | ₩55,763 | ₩55,930 | ₩55,763 | ₩55,916 | +0.28% | 2천 |
|---|
| 2026.06.03 | ₩55,903 | ₩55,923 | ₩55,858 | ₩55,862 | -0.07% | 4.7천 |
|---|
| 2026.06.02 | ₩55,896 | ₩55,916 | ₩55,856 | ₩55,916 | +0.04% | 2.4천 |
|---|
| 2026.06.01 | ₩55,896 | ₩55,896 | ₩55,830 | ₩55,879 | -0.03% | 2.1만 |
|---|
| 2026.05.29 | ₩55,910 | ₩55,910 | ₩55,843 | ₩55,870 | -0.07% | 1.5만 |
|---|
| 2026.05.28 | ₩55,763 | ₩55,856 | ₩55,763 | ₩55,836 | +0.13% | 5.2천 |
|---|
| 2026.05.27 | ₩55,776 | ₩55,786 | ₩55,723 | ₩55,770 | -0.01% | 2.6천 |
|---|
| 2026.05.26 | ₩55,670 | ₩55,776 | ₩55,670 | ₩55,743 | +0.13% | 4.6천 |
|---|
| 2026.05.22 | ₩55,647 | ₩55,647 | ₩55,647 | ₩55,647 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩55,529 | ₩55,613 | ₩55,509 | ₩55,613 | +0.15% | 6천 |
|---|
| 2026.05.20 | ₩55,523 | ₩55,584 | ₩55,523 | ₩55,565 | +0.08% | 700 |
|---|
| 2026.05.19 | ₩55,376 | ₩55,436 | ₩55,376 | ₩55,436 | +0.11% | 800 |
|---|
| 2026.05.18 | ₩55,429 | ₩55,509 | ₩55,416 | ₩55,476 | +0.08% | 2.1천 |
|---|
| 2026.05.15 | ₩55,509 | ₩55,509 | ₩55,429 | ₩55,469 | -0.07% | 4천 |
|---|
| 2026.05.14 | ₩55,469 | ₩55,576 | ₩55,456 | ₩55,569 | +0.18% | 2.5만 |
|---|
| 2026.05.13 | ₩55,443 | ₩55,449 | ₩55,443 | ₩55,449 | +0.01% | 1.6천 |
|---|
| 2026.05.12 | ₩55,349 | ₩55,469 | ₩55,296 | ₩55,469 | +0.22% | 3.6천 |
|---|
| 2026.05.11 | ₩55,376 | ₩55,396 | ₩55,363 | ₩55,369 | -0.01% | 2.7천 |
|---|
| 2026.05.08 | ₩55,349 | ₩55,403 | ₩55,336 | ₩55,356 | +0.01% | 1.6만 |
|---|
| 2026.05.07 | ₩55,336 | ₩55,389 | ₩55,232 | ₩55,269 | -0.12% | 6.8천 |
|---|
| 2026.05.06 | ₩55,202 | ₩55,316 | ₩55,202 | ₩55,316 | +0.21% | 5천 |
|---|
| 2026.05.05 | ₩55,136 | ₩55,189 | ₩55,096 | ₩55,149 | +0.02% | 2.5천 |
|---|
| 2026.05.04 | ₩55,029 | ₩55,162 | ₩54,909 | ₩54,982 | -0.08% | 3.4천 |
|---|
| 2026.05.01 | ₩55,176 | ₩55,176 | ₩55,069 | ₩55,096 | -0.15% | 2.3만 |
|---|
| 2026.04.30 | ₩54,882 | ₩55,049 | ₩54,882 | ₩55,049 | +0.30% | 2.2천 |
|---|
| 2026.04.29 | ₩54,762 | ₩54,815 | ₩54,762 | ₩54,775 | +0.02% | 4.1천 |
|---|
| 2026.04.28 | ₩54,777 | ₩54,855 | ₩54,749 | ₩54,849 | +0.13% | 2.2만 |
|---|
| 2026.04.27 | ₩54,789 | ₩54,895 | ₩54,789 | ₩54,875 | +0.16% | 5.3천 |
|---|
| 2026.04.24 | ₩54,762 | ₩54,849 | ₩54,762 | ₩54,849 | +0.16% | 3.8천 |
|---|
| 2026.04.23 | ₩54,709 | ₩54,775 | ₩54,575 | ₩54,682 | -0.05% | 2만 |
|---|
| 2026.04.22 | ₩54,789 | ₩54,789 | ₩54,729 | ₩54,769 | -0.04% | 1.1천 |
|---|
| 2026.04.21 | ₩54,642 | ₩54,668 | ₩54,591 | ₩54,591 | -0.09% | 5.1천 |
|---|
| 2026.04.20 | ₩54,694 | ₩54,694 | ₩54,656 | ₩54,675 | -0.03% | 1.6천 |
|---|
| 2026.04.17 | ₩54,749 | ₩54,789 | ₩54,722 | ₩54,769 | +0.04% | 4.9천 |
|---|
| 2026.04.16 | ₩54,508 | ₩54,562 | ₩54,508 | ₩54,562 | +0.10% | 900 |
|---|
| 2026.04.15 | ₩54,415 | ₩54,488 | ₩54,348 | ₩54,488 | +0.13% | 2.2천 |
|---|
| 2026.04.14 | ₩54,175 | ₩54,341 | ₩54,175 | ₩54,328 | +0.28% | 4천 |
|---|
| 2026.04.13 | ₩53,681 | ₩54,108 | ₩53,681 | ₩54,108 | +0.80% | 4.7천 |
|---|
| 2026.04.10 | ₩53,788 | ₩53,854 | ₩53,788 | ₩53,829 | +0.08% | 2.3천 |
|---|
| 2026.04.09 | ₩53,589 | ₩53,841 | ₩53,587 | ₩53,814 | +0.42% | 1.3만 |
|---|
| 2026.04.08 | ₩53,606 | ₩53,642 | ₩53,587 | ₩53,642 | +0.07% | 2.2만 |
|---|
| 2026.04.07 | ₩52,707 | ₩52,928 | ₩52,640 | ₩52,928 | +0.42% | 1만 |
|---|
| 2026.04.06 | ₩52,893 | ₩52,960 | ₩52,853 | ₩52,916 | +0.04% | 2.8천 |
|---|
| 2026.04.02 | ₩52,538 | ₩52,747 | ₩52,538 | ₩52,747 | +0.40% | 9.3천 |
|---|
| 2026.04.01 | ₩52,771 | ₩52,900 | ₩52,707 | ₩52,707 | -0.12% | 7.6천 |
|---|
| 2026.03.31 | ₩52,143 | ₩52,573 | ₩52,066 | ₩52,512 | +0.71% | 1.4만 |
|---|
| 2026.03.30 | ₩51,972 | ₩51,972 | ₩51,645 | ₩51,732 | -0.46% | 2천 |
|---|
| 2026.03.27 | ₩52,106 | ₩52,106 | ₩51,786 | ₩51,786 | -0.61% | 2.5만 |
|---|
| 2026.03.26 | ₩52,680 | ₩52,680 | ₩52,253 | ₩52,253 | -0.81% | 2.7천 |
|---|
| 2026.03.25 | ₩52,880 | ₩52,893 | ₩52,773 | ₩52,787 | -0.18% | 3.1천 |
|---|
| 2026.03.24 | ₩52,526 | ₩52,773 | ₩52,453 | ₩52,600 | +0.14% | 1만 |
|---|
| 2026.03.23 | ₩52,840 | ₩52,973 | ₩52,707 | ₩52,707 | -0.25% | 3.1천 |
|---|
| 2026.03.20 | ₩52,573 | ₩52,586 | ₩52,279 | ₩52,346 | -0.43% | 2.6만 |
|---|
| 2026.03.19 | ₩52,747 | ₩52,880 | ₩52,707 | ₩52,760 | +0.03% | 5.7만 |
|---|
| 2026.03.18 | ₩52,988 | ₩53,094 | ₩52,840 | ₩52,840 | -0.28% | 9.3천 |
|---|
| 2026.03.17 | ₩53,319 | ₩53,319 | ₩53,234 | ₩53,234 | -0.16% | 3.1만 |
|---|
| 2026.03.16 | ₩53,107 | ₩53,200 | ₩53,027 | ₩53,107 | 0.00% | 1.1만 |
|---|
| 2026.03.13 | ₩52,921 | ₩52,960 | ₩52,853 | ₩52,880 | -0.08% | 8.4천 |
|---|
| 2026.03.12 | ₩53,134 | ₩53,134 | ₩53,004 | ₩53,004 | -0.24% | 4.1천 |
|---|
| 2026.03.11 | ₩53,427 | ₩53,427 | ₩53,280 | ₩53,320 | -0.20% | 4.8천 |
|---|
| 2026.03.10 | ₩53,307 | ₩53,527 | ₩53,307 | ₩53,334 | +0.05% | 8.3천 |
|---|
| 2026.03.09 | ₩52,993 | ₩53,450 | ₩52,947 | ₩53,450 | +0.86% | 2.1천 |
|---|
| 2026.03.06 | ₩53,294 | ₩53,334 | ₩53,174 | ₩53,174 | -0.23% | 600 |
|---|
| 2026.03.05 | ₩53,507 | ₩53,587 | ₩53,374 | ₩53,507 | 0.00% | 5.8천 |
|---|
| 2026.03.04 | ₩53,601 | ₩53,761 | ₩53,601 | ₩53,733 | +0.25% | 4.2천 |
|---|
| 2026.03.03 | ₩53,187 | ₩53,574 | ₩53,067 | ₩53,454 | +0.50% | 1.7만 |
|---|
| 2026.03.02 | ₩53,641 | ₩53,788 | ₩53,614 | ₩53,681 | +0.07% | 1.5만 |
|---|
| 2026.02.27 | ₩53,521 | ₩53,721 | ₩53,521 | ₩53,681 | +0.30% | 1.1만 |
|---|
| 2026.02.26 | ₩53,921 | ₩53,921 | ₩53,674 | ₩53,800 | -0.23% | 5.2천 |
|---|
| 2026.02.25 | ₩53,894 | ₩53,894 | ₩53,801 | ₩53,854 | -0.07% | 1.1만 |
|---|
| 2026.02.24 | ₩53,601 | ₩53,702 | ₩53,589 | ₩53,667 | +0.12% | 1.4만 |
|---|
| 2026.02.23 | ₩53,442 | ₩53,534 | ₩53,441 | ₩53,454 | +0.02% | 4.6천 |
|---|
| 2026.02.20 | ₩53,667 | ₩53,734 | ₩53,641 | ₩53,681 | +0.02% | 1.4만 |
|---|
| 2026.02.19 | ₩53,507 | ₩53,547 | ₩53,467 | ₩53,521 | +0.02% | 1.6만 |
|---|
| 2026.02.18 | ₩53,507 | ₩53,667 | ₩53,507 | ₩53,634 | +0.24% | 4.3천 |
|---|
| 2026.02.17 | ₩53,374 | ₩53,561 | ₩53,254 | ₩53,525 | +0.28% | 4.7천 |
|---|
| 2026.02.13 | ₩53,521 | ₩53,621 | ₩53,401 | ₩53,401 | -0.22% | 6.3천 |
|---|
| 2026.02.12 | ₩53,494 | ₩53,554 | ₩53,387 | ₩53,387 | -0.20% | 1.2천 |
|---|
| 2026.02.11 | ₩53,734 | ₩53,821 | ₩53,734 | ₩53,801 | +0.12% | 3.1천 |
|---|
| 2026.02.10 | ₩53,834 | ₩53,861 | ₩53,734 | ₩53,734 | -0.19% | 2.3만 |
|---|
| 2026.02.09 | ₩53,714 | ₩53,874 | ₩53,714 | ₩53,788 | +0.14% | 1.2만 |
|---|
| 2026.02.06 | ₩53,526 | ₩53,708 | ₩53,494 | ₩53,681 | +0.29% | 9.7천 |
|---|
| 2026.02.05 | ₩53,320 | ₩53,414 | ₩53,240 | ₩53,240 | -0.15% | 3.8천 |
|---|
| 2026.02.04 | ₩53,646 | ₩53,646 | ₩53,467 | ₩53,535 | -0.21% | 2.6천 |
|---|
| 2026.02.03 | ₩53,848 | ₩53,848 | ₩53,494 | ₩53,601 | -0.46% | 1.5만 |
|---|
| 2026.02.02 | ₩53,734 | ₩53,868 | ₩53,654 | ₩53,868 | +0.25% | 2만 |
|---|
| 2026.01.30 | ₩53,734 | ₩53,828 | ₩53,587 | ₩53,681 | -0.10% | 5.4만 |
|---|
| 2026.01.29 | ₩53,587 | ₩53,841 | ₩53,587 | ₩53,841 | +0.47% | 7.9천 |
|---|
| 2026.01.28 | ₩53,801 | ₩53,854 | ₩53,761 | ₩53,774 | -0.05% | 1.3천 |
|---|
| 2026.01.27 | ₩53,801 | ₩53,894 | ₩53,761 | ₩53,774 | -0.05% | 6.3천 |
|---|
| 2026.01.26 | ₩53,654 | ₩53,761 | ₩53,654 | ₩53,741 | +0.16% | 1.3천 |
|---|
| 2026.01.23 | ₩53,614 | ₩53,662 | ₩53,601 | ₩53,614 | 0.00% | 1.6천 |
|---|
| 2026.01.22 | ₩53,574 | ₩53,641 | ₩53,547 | ₩53,587 | +0.02% | 7.2천 |
|---|
| 2026.01.21 | ₩53,347 | ₩53,534 | ₩53,320 | ₩53,467 | +0.23% | 5천 |
|---|
| 2026.01.20 | ₩53,214 | ₩53,441 | ₩53,174 | ₩53,194 | -0.04% | 3.6만 |
|---|
| 2026.01.16 | ₩53,738 | ₩53,738 | ₩53,627 | ₩53,663 | -0.14% | 152만 |
|---|
| 2026.01.15 | ₩53,681 | ₩53,721 | ₩53,601 | ₩53,614 | -0.12% | 9.7천 |
|---|
| 2026.01.14 | ₩53,667 | ₩53,721 | ₩53,454 | ₩53,547 | -0.22% | 1.2만 |
|---|
| 2026.01.13 | ₩53,721 | ₩53,721 | ₩53,601 | ₩53,641 | -0.15% | 1.6만 |
|---|
| 2026.01.12 | ₩53,677 | ₩53,801 | ₩53,667 | ₩53,681 | +0.01% | 3.1만 |
|---|
| 2026.01.09 | ₩53,561 | ₩53,761 | ₩53,561 | ₩53,688 | +0.24% | 2.9만 |
|---|
| 2026.01.08 | ₩53,541 | ₩53,601 | ₩53,467 | ₩53,507 | -0.06% | 5.8천 |
|---|
| 2026.01.07 | ₩53,619 | ₩53,621 | ₩53,494 | ₩53,494 | -0.23% | 2.1만 |
|---|
| 2026.01.06 | ₩53,574 | ₩53,627 | ₩53,494 | ₩53,587 | +0.02% | 1.8만 |
|---|
| 2026.01.05 | ₩53,547 | ₩53,547 | ₩53,481 | ₩53,507 | -0.07% | 8.1천 |
|---|
| 2026.01.02 | ₩53,361 | ₩53,427 | ₩53,320 | ₩53,359 | -0.00% | 1.1만 |
|---|
| 2025.12.31 | ₩53,387 | ₩53,421 | ₩53,280 | ₩53,280 | -0.20% | 1.2만 |
|---|
| 2025.12.30 | ₩53,427 | ₩53,494 | ₩53,427 | ₩53,494 | +0.12% | 7.1천 |
|---|
| 2025.12.29 | ₩53,387 | ₩53,481 | ₩53,387 | ₩53,414 | +0.05% | 8.6천 |
|---|
| 2025.12.26 | ₩53,467 | ₩53,507 | ₩53,441 | ₩53,506 | +0.07% | 4.6천 |
|---|
| 2025.12.24 | ₩53,374 | ₩53,454 | ₩53,374 | ₩53,447 | +0.14% | 2.2만 |
|---|
| 2025.12.23 | ₩53,280 | ₩53,441 | ₩53,280 | ₩53,361 | +0.15% | 1.8만 |
|---|
| 2025.12.22 | ₩53,267 | ₩53,361 | ₩53,254 | ₩53,307 | +0.08% | 7.7천 |
|---|
| 2025.12.19 | ₩52,973 | ₩53,204 | ₩52,973 | ₩53,160 | +0.35% | 7.6천 |
|---|
| 2025.12.18 | ₩52,973 | ₩53,054 | ₩52,960 | ₩52,960 | -0.03% | 4.7천 |
|---|
| 2025.12.17 | ₩52,987 | ₩53,000 | ₩52,760 | ₩52,787 | -0.38% | 1.3만 |
|---|
| 2025.12.16 | ₩53,000 | ₩53,107 | ₩52,893 | ₩53,000 | 0.00% | 1만 |
|---|
| 2025.12.15 | ₩53,120 | ₩53,147 | ₩53,000 | ₩53,080 | -0.08% | 1.3만 |
|---|
| 2025.12.12 | ₩53,147 | ₩53,174 | ₩53,040 | ₩53,067 | -0.15% | 3.6천 |
|---|
| 2025.12.11 | ₩53,160 | ₩53,267 | ₩53,064 | ₩53,187 | +0.05% | 1.5만 |
|---|
| 2025.12.10 | ₩53,013 | ₩53,267 | ₩52,987 | ₩53,147 | +0.25% | 2.2만 |
|---|
| 2025.12.09 | ₩53,040 | ₩53,147 | ₩53,000 | ₩53,000 | -0.08% | 2.1만 |
|---|
| 2025.12.08 | ₩53,080 | ₩53,080 | ₩52,973 | ₩53,028 | -0.10% | 6.9천 |
|---|
| 2025.12.05 | ₩53,144 | ₩53,144 | ₩53,054 | ₩53,080 | -0.12% | 1.5만 |
|---|
| 2025.12.04 | ₩53,032 | ₩53,054 | ₩52,959 | ₩53,015 | -0.03% | 1.1만 |
|---|
| 2025.12.03 | ₩52,893 | ₩53,120 | ₩52,893 | ₩53,040 | +0.28% | 6.8천 |
|---|
| 2025.12.02 | ₩52,987 | ₩53,027 | ₩52,889 | ₩52,933 | -0.10% | 1.2만 |
|---|
| 2025.12.01 | ₩52,880 | ₩52,960 | ₩52,859 | ₩52,927 | +0.09% | 2.7만 |
|---|
| 2025.11.28 | ₩52,867 | ₩52,964 | ₩52,853 | ₩52,964 | +0.18% | 2.4천 |
|---|
| 2025.11.26 | ₩52,747 | ₩52,960 | ₩52,747 | ₩52,887 | +0.27% | 1.4만 |
|---|
| 2025.11.25 | ₩52,425 | ₩52,733 | ₩52,425 | ₩52,693 | +0.51% | 1.1만 |
|---|
| 2025.11.24 | ₩52,319 | ₩52,573 | ₩52,319 | ₩52,560 | +0.46% | 2.7만 |
|---|
| 2025.11.21 | ₩51,999 | ₩52,266 | ₩51,960 | ₩52,182 | +0.35% | 6.3천 |
|---|
| 2025.11.20 | ₩52,560 | ₩52,613 | ₩51,972 | ₩51,972 | -1.12% | 6.7천 |
|---|
| 2025.11.19 | ₩52,158 | ₩52,410 | ₩52,158 | ₩52,266 | +0.21% | 2.2만 |
|---|
| 2025.11.18 | ₩52,106 | ₩52,318 | ₩52,106 | ₩52,219 | +0.22% | 1.2만 |
|---|
| 2025.11.17 | ₩52,520 | ₩52,520 | ₩52,306 | ₩52,313 | -0.39% | 8.7천 |
|---|
| 2025.11.14 | ₩52,366 | ₩52,653 | ₩52,366 | ₩52,600 | +0.45% | 7.7천 |
|---|
| 2025.11.13 | ₩52,640 | ₩52,720 | ₩52,506 | ₩52,546 | -0.18% | 1.2만 |
|---|
| 2025.11.12 | ₩52,800 | ₩52,885 | ₩52,773 | ₩52,820 | +0.04% | 1.7만 |
|---|
| 2025.11.11 | ₩52,825 | ₩52,893 | ₩52,740 | ₩52,832 | +0.01% | 3.9천 |
|---|
| 2025.11.10 | ₩52,767 | ₩52,920 | ₩52,694 | ₩52,920 | +0.29% | 3.8천 |
|---|
| 2025.11.07 | ₩52,380 | ₩52,533 | ₩52,286 | ₩52,533 | +0.29% | 7.6천 |
|---|
| 2025.11.06 | ₩52,640 | ₩52,640 | ₩52,444 | ₩52,514 | -0.24% | 9.8천 |
|---|
| 2025.11.05 | ₩52,453 | ₩52,800 | ₩52,453 | ₩52,724 | +0.52% | 4.2천 |
|---|
| 2025.11.04 | ₩52,586 | ₩52,720 | ₩52,586 | ₩52,630 | +0.08% | 4.7만 |
|---|
| 2025.11.03 | ₩52,867 | ₩52,867 | ₩52,420 | ₩52,793 | -0.14% | 1.5만 |
|---|
| 2025.10.31 | ₩52,747 | ₩52,879 | ₩52,680 | ₩52,809 | +0.12% | 2.4만 |
|---|
| 2025.10.30 | ₩52,773 | ₩52,960 | ₩52,720 | ₩52,720 | -0.10% | 8.5만 |
|---|
| 2025.10.29 | ₩53,027 | ₩53,027 | ₩52,927 | ₩52,927 | -0.19% | 2.7천 |
|---|
| 2025.10.28 | ₩53,007 | ₩53,067 | ₩52,920 | ₩53,013 | +0.01% | 6.1천 |
|---|
| 2025.10.27 | ₩52,927 | ₩53,013 | ₩52,920 | ₩52,984 | +0.11% | 1.1만 |
|---|
| 2025.10.24 | ₩52,813 | ₩52,853 | ₩52,756 | ₩52,801 | -0.02% | 3.6천 |
|---|
| 2025.10.23 | ₩52,613 | ₩52,707 | ₩52,520 | ₩52,636 | +0.04% | 3.9천 |
|---|
| 2025.10.22 | ₩52,600 | ₩52,604 | ₩52,441 | ₩52,566 | -0.06% | 7.5천 |
|---|
| 2025.10.21 | ₩52,648 | ₩52,693 | ₩52,573 | ₩52,636 | -0.02% | 1.3만 |
|---|
| 2025.10.20 | ₩52,626 | ₩52,653 | ₩52,560 | ₩52,614 | -0.02% | 4천 |
|---|
| 2025.10.17 | ₩52,173 | ₩52,426 | ₩52,173 | ₩52,370 | +0.38% | 1.4만 |
|---|
| 2025.10.16 | ₩52,386 | ₩52,453 | ₩52,133 | ₩52,229 | -0.30% | 8.1천 |
|---|
| 2025.10.15 | ₩52,413 | ₩52,413 | ₩52,253 | ₩52,338 | -0.14% | 1.5천 |
|---|
| 2025.10.14 | ₩52,079 | ₩52,438 | ₩52,079 | ₩52,258 | +0.34% | 8.9천 |
|---|
| 2025.10.13 | ₩52,266 | ₩52,373 | ₩52,239 | ₩52,329 | +0.12% | 2.4천 |
|---|
| 2025.10.10 | ₩52,597 | ₩52,640 | ₩51,986 | ₩51,986 | -1.16% | 7.3천 |
|---|