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 | ₩58,216 | ₩58,322 | ₩58,202 | ₩58,269 | +0.09% | 6.6천 |
| 2026.10.08 | ₩58,135 | ₩58,162 | ₩58,028 | ₩58,055 | -0.14% | 4.4천 |
| 2026.10.07 | ₩58,055 | ₩58,255 | ₩58,055 | ₩58,135 | +0.14% | 5.7천 |
| 2026.10.06 | ₩58,182 | ₩58,310 | ₩58,122 | ₩58,122 | -0.10% | 1.3만 |
| 2026.10.05 | ₩58,028 | ₩58,162 | ₩57,941 | ₩58,021 | -0.01% | 3.9천 |
| 2026.10.02 | ₩57,867 | ₩58,001 | ₩57,787 | ₩57,847 | -0.03% | 7.4천 |
| 2026.10.01 | ₩57,787 | ₩57,787 | ₩57,505 | ₩57,653 | -0.23% | 6.9천 |
| 2026.09.30 | ₩57,726 | ₩57,867 | ₩57,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,623 |
| -0.18% |
| 1.5만 |
| 2026.09.29 | ₩57,572 | ₩57,714 | ₩57,559 | ₩57,586 | +0.02% | 5.8천 |
|---|
| 2026.09.28 | ₩57,713 | ₩57,773 | ₩57,639 | ₩57,720 | +0.01% | 8.9천 |
|---|
| 2026.09.25 | ₩57,733 | ₩57,934 | ₩57,733 | ₩57,934 | +0.35% | 6.2천 |
|---|
| 2026.09.24 | ₩57,666 | ₩57,777 | ₩57,599 | ₩57,773 | +0.19% | 1.1만 |
|---|
| 2026.09.23 | ₩57,874 | ₩57,874 | ₩57,612 | ₩57,773 | -0.17% | 9.9천 |
|---|
| 2026.09.22 | ₩57,988 | ₩58,001 | ₩57,854 | ₩58,001 | +0.02% | 1.3만 |
|---|
| 2026.09.21 | ₩57,814 | ₩57,974 | ₩57,679 | ₩57,948 | +0.23% | 5만 |
|---|
| 2026.09.18 | ₩57,626 | ₩57,626 | ₩57,371 | ₩57,559 | -0.12% | 7.9만 |
|---|
| 2026.09.17 | ₩57,679 | ₩57,679 | ₩57,398 | ₩57,545 | -0.23% | 1.5만 |
|---|
| 2026.09.16 | ₩57,451 | ₩57,451 | ₩57,022 | ₩57,197 | -0.44% | 1.7만 |
|---|
| 2026.09.15 | ₩57,411 | ₩57,411 | ₩57,264 | ₩57,304 | -0.19% | 1.3만 |
|---|
| 2026.09.14 | ₩57,317 | ₩57,532 | ₩57,317 | ₩57,438 | +0.21% | 1.6만 |
|---|
| 2026.09.11 | ₩57,612 | ₩57,653 | ₩57,438 | ₩57,572 | -0.07% | 6.8천 |
|---|
| 2026.09.10 | ₩57,277 | ₩57,384 | ₩57,197 | ₩57,331 | +0.09% | 2.6만 |
|---|
| 2026.09.09 | ₩57,465 | ₩57,572 | ₩57,384 | ₩57,518 | +0.09% | 1만 |
|---|
| 2026.09.08 | ₩57,639 | ₩57,705 | ₩57,594 | ₩57,639 | 0.00% | 1.1만 |
|---|
| 2026.09.04 | ₩57,492 | ₩57,867 | ₩57,492 | ₩57,761 | +0.47% | 6.7천 |
|---|
| 2026.09.03 | ₩57,760 | ₩57,907 | ₩57,616 | ₩57,881 | +0.21% | 3.7만 |
|---|
| 2026.09.02 | ₩57,518 | ₩57,626 | ₩57,371 | ₩57,545 | +0.05% | 1.5만 |
|---|
| 2026.09.01 | ₩57,465 | ₩57,545 | ₩57,384 | ₩57,451 | -0.02% | 1.6만 |
|---|
| 2026.08.31 | ₩57,532 | ₩57,653 | ₩57,498 | ₩57,639 | +0.19% | 3.2만 |
|---|
| 2026.08.28 | ₩57,720 | ₩57,814 | ₩57,532 | ₩57,679 | -0.07% | 1.1만 |
|---|
| 2026.08.27 | ₩57,787 | ₩57,787 | ₩57,572 | ₩57,720 | -0.12% | 1.8만 |
|---|
| 2026.08.26 | ₩57,545 | ₩57,619 | ₩57,465 | ₩57,559 | +0.02% | 3.3만 |
|---|
| 2026.08.25 | ₩57,639 | ₩57,639 | ₩57,438 | ₩57,586 | -0.09% | 1.7만 |
|---|
| 2026.08.24 | ₩57,410 | ₩57,531 | ₩57,347 | ₩57,478 | +0.12% | 1.6만 |
|---|
| 2026.08.21 | ₩57,505 | ₩57,591 | ₩57,473 | ₩57,545 | +0.07% | 2.8만 |
|---|
| 2026.08.20 | ₩57,559 | ₩57,586 | ₩57,418 | ₩57,451 | -0.19% | 1.8만 |
|---|
| 2026.08.19 | ₩57,612 | ₩57,706 | ₩57,599 | ₩57,666 | +0.09% | 119.8만 |
|---|
| 2026.08.18 | ₩57,539 | ₩57,612 | ₩57,539 | ₩57,599 | +0.10% | 3.2만 |
|---|
| 2026.08.17 | ₩57,800 | ₩57,814 | ₩57,693 | ₩57,740 | -0.10% | 8.7만 |
|---|
| 2026.08.14 | ₩57,974 | ₩57,974 | ₩57,746 | ₩57,827 | -0.25% | 3.2만 |
|---|
| 2026.08.13 | ₩57,988 | ₩57,988 | ₩57,693 | ₩57,854 | -0.23% | 4.4만 |
|---|
| 2026.08.12 | ₩57,948 | ₩57,948 | ₩57,661 | ₩57,706 | -0.42% | 5.3만 |
|---|
| 2026.08.11 | ₩57,907 | ₩57,907 | ₩57,592 | ₩57,626 | -0.49% | 2.2만 |
|---|
| 2026.08.10 | ₩57,720 | ₩57,773 | ₩57,634 | ₩57,673 | -0.08% | 2만 |
|---|
| 2026.08.07 | ₩57,706 | ₩57,720 | ₩57,559 | ₩57,678 | -0.05% | 2.7만 |
|---|
| 2026.08.06 | ₩57,626 | ₩57,626 | ₩57,492 | ₩57,545 | -0.14% | 5.8만 |
|---|
| 2026.08.05 | ₩57,854 | ₩57,907 | ₩57,572 | ₩57,586 | -0.46% | 3.8만 |
|---|
| 2026.08.04 | ₩57,331 | ₩57,639 | ₩57,284 | ₩57,586 | +0.44% | 6.4만 |
|---|
| 2026.08.03 | ₩56,969 | ₩57,210 | ₩56,908 | ₩57,207 | +0.42% | 15.3만 |
|---|
| 2026.07.31 | ₩56,861 | ₩56,928 | ₩56,781 | ₩56,928 | +0.12% | 21.8만 |
|---|
| 2026.07.30 | ₩56,781 | ₩56,833 | ₩56,767 | ₩56,808 | +0.05% | 1.7만 |
|---|
| 2026.07.29 | ₩56,741 | ₩56,794 | ₩56,727 | ₩56,747 | +0.01% | 9천 |
|---|
| 2026.07.28 | ₩56,700 | ₩56,767 | ₩56,700 | ₩56,741 | +0.07% | 6.9천 |
|---|
| 2026.07.27 | ₩56,754 | ₩56,767 | ₩56,700 | ₩56,761 | +0.01% | 5.8천 |
|---|
| 2026.07.24 | ₩56,687 | ₩56,727 | ₩56,674 | ₩56,676 | -0.02% | 6천 |
|---|
| 2026.07.23 | ₩56,687 | ₩56,687 | ₩56,620 | ₩56,640 | -0.08% | 1.6만 |
|---|
| 2026.07.22 | ₩56,633 | ₩56,727 | ₩56,633 | ₩56,727 | +0.17% | 1.5만 |
|---|
| 2026.07.21 | ₩56,707 | ₩56,707 | ₩56,707 | ₩56,707 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩56,647 | ₩56,687 | ₩56,620 | ₩56,627 | -0.04% | 7.5천 |
|---|
| 2026.07.17 | ₩56,593 | ₩56,607 | ₩56,593 | ₩56,607 | +0.02% | 1.3천 |
|---|
| 2026.07.16 | ₩56,674 | ₩56,679 | ₩56,633 | ₩56,647 | -0.05% | 6.4천 |
|---|
| 2026.07.15 | ₩56,620 | ₩56,662 | ₩56,620 | ₩56,662 | +0.07% | 3.1천 |
|---|
| 2026.07.14 | ₩56,620 | ₩56,647 | ₩56,593 | ₩56,624 | +0.01% | 4.3천 |
|---|
| 2026.07.13 | ₩56,647 | ₩56,647 | ₩56,566 | ₩56,586 | -0.11% | 1.7만 |
|---|
| 2026.07.10 | ₩56,640 | ₩56,640 | ₩56,580 | ₩56,607 | -0.06% | 4.3천 |
|---|
| 2026.07.09 | ₩56,573 | ₩56,573 | ₩56,526 | ₩56,566 | -0.01% | 5천 |
|---|
| 2026.07.08 | ₩56,459 | ₩56,526 | ₩56,446 | ₩56,526 | +0.12% | 4.9천 |
|---|
| 2026.07.07 | ₩56,513 | ₩56,560 | ₩56,513 | ₩56,553 | +0.07% | 3.8천 |
|---|
| 2026.07.06 | ₩56,446 | ₩56,566 | ₩56,446 | ₩56,560 | +0.20% | 1.2천 |
|---|
| 2026.07.02 | ₩56,419 | ₩56,526 | ₩56,419 | ₩56,454 | +0.06% | 1.7천 |
|---|
| 2026.07.01 | ₩56,379 | ₩56,499 | ₩56,379 | ₩56,426 | +0.08% | 1.3만 |
|---|
| 2026.06.30 | ₩56,325 | ₩56,439 | ₩56,325 | ₩56,439 | +0.20% | 1.2만 |
|---|
| 2026.06.29 | ₩56,271 | ₩56,298 | ₩56,204 | ₩56,298 | +0.05% | 8.5천 |
|---|
| 2026.06.26 | ₩56,070 | ₩56,231 | ₩56,070 | ₩56,189 | +0.21% | 1.5만 |
|---|
| 2026.06.25 | ₩56,164 | ₩56,204 | ₩56,084 | ₩56,110 | -0.10% | 1.6만 |
|---|
| 2026.06.24 | ₩56,188 | ₩56,231 | ₩56,070 | ₩56,104 | -0.15% | 7.8천 |
|---|
| 2026.06.23 | ₩56,191 | ₩56,218 | ₩56,137 | ₩56,137 | -0.10% | 2천 |
|---|
| 2026.06.22 | ₩56,231 | ₩56,278 | ₩56,231 | ₩56,278 | +0.08% | 800 |
|---|
| 2026.06.18 | ₩56,204 | ₩56,285 | ₩56,204 | ₩56,285 | +0.14% | 900 |
|---|
| 2026.06.17 | ₩56,218 | ₩56,271 | ₩56,098 | ₩56,098 | -0.21% | 2.8천 |
|---|
| 2026.06.16 | ₩56,298 | ₩56,325 | ₩56,271 | ₩56,278 | -0.04% | 6.7천 |
|---|
| 2026.06.15 | ₩56,305 | ₩56,325 | ₩56,244 | ₩56,293 | -0.02% | 6.1천 |
|---|
| 2026.06.12 | ₩56,016 | ₩56,084 | ₩56,003 | ₩56,057 | +0.07% | 2천 |
|---|
| 2026.06.11 | ₩55,768 | ₩56,010 | ₩55,762 | ₩56,010 | +0.43% | 1.7천 |
|---|
| 2026.06.10 | ₩55,923 | ₩55,923 | ₩55,747 | ₩55,747 | -0.31% | 3만 |
|---|
| 2026.06.09 | ₩55,869 | ₩55,921 | ₩55,721 | ₩55,921 | +0.09% | 2.8천 |
|---|
| 2026.06.08 | ₩55,990 | ₩56,070 | ₩55,976 | ₩56,003 | +0.02% | 4.4천 |
|---|
| 2026.06.05 | ₩55,882 | ₩55,949 | ₩55,869 | ₩55,949 | +0.12% | 9.7천 |
|---|
| 2026.06.04 | ₩56,030 | ₩56,198 | ₩56,030 | ₩56,184 | +0.28% | 2천 |
|---|
| 2026.06.03 | ₩56,171 | ₩56,191 | ₩56,125 | ₩56,129 | -0.07% | 4.7천 |
|---|
| 2026.06.02 | ₩56,164 | ₩56,184 | ₩56,124 | ₩56,184 | +0.04% | 2.4천 |
|---|
| 2026.06.01 | ₩56,164 | ₩56,164 | ₩56,097 | ₩56,147 | -0.03% | 2.1만 |
|---|
| 2026.05.29 | ₩56,177 | ₩56,177 | ₩56,110 | ₩56,137 | -0.07% | 1.5만 |
|---|
| 2026.05.28 | ₩56,030 | ₩56,124 | ₩56,030 | ₩56,104 | +0.13% | 5.2천 |
|---|
| 2026.05.27 | ₩56,043 | ₩56,053 | ₩55,990 | ₩56,037 | -0.01% | 2.6천 |
|---|
| 2026.05.26 | ₩55,936 | ₩56,043 | ₩55,936 | ₩56,010 | +0.13% | 4.6천 |
|---|
| 2026.05.22 | ₩55,913 | ₩55,913 | ₩55,913 | ₩55,913 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩55,795 | ₩55,880 | ₩55,775 | ₩55,880 | +0.15% | 6천 |
|---|
| 2026.05.20 | ₩55,789 | ₩55,850 | ₩55,789 | ₩55,831 | +0.08% | 700 |
|---|
| 2026.05.19 | ₩55,641 | ₩55,701 | ₩55,641 | ₩55,701 | +0.11% | 800 |
|---|
| 2026.05.18 | ₩55,695 | ₩55,775 | ₩55,681 | ₩55,742 | +0.08% | 2.1천 |
|---|
| 2026.05.15 | ₩55,775 | ₩55,775 | ₩55,695 | ₩55,735 | -0.07% | 4천 |
|---|
| 2026.05.14 | ₩55,735 | ₩55,842 | ₩55,721 | ₩55,835 | +0.18% | 2.5만 |
|---|
| 2026.05.13 | ₩55,708 | ₩55,715 | ₩55,708 | ₩55,715 | +0.01% | 1.6천 |
|---|
| 2026.05.12 | ₩55,614 | ₩55,735 | ₩55,561 | ₩55,735 | +0.22% | 3.6천 |
|---|
| 2026.05.11 | ₩55,641 | ₩55,661 | ₩55,628 | ₩55,634 | -0.01% | 2.7천 |
|---|
| 2026.05.08 | ₩55,614 | ₩55,668 | ₩55,601 | ₩55,621 | +0.01% | 1.6만 |
|---|
| 2026.05.07 | ₩55,601 | ₩55,654 | ₩55,496 | ₩55,534 | -0.12% | 6.8천 |
|---|
| 2026.05.06 | ₩55,467 | ₩55,581 | ₩55,467 | ₩55,581 | +0.21% | 5천 |
|---|
| 2026.05.05 | ₩55,400 | ₩55,453 | ₩55,359 | ₩55,413 | +0.02% | 2.5천 |
|---|
| 2026.05.04 | ₩55,292 | ₩55,426 | ₩55,172 | ₩55,245 | -0.08% | 3.4천 |
|---|
| 2026.05.01 | ₩55,440 | ₩55,440 | ₩55,333 | ₩55,359 | -0.15% | 2.3만 |
|---|
| 2026.04.30 | ₩55,145 | ₩55,312 | ₩55,145 | ₩55,312 | +0.30% | 2.2천 |
|---|
| 2026.04.29 | ₩55,024 | ₩55,078 | ₩55,024 | ₩55,038 | +0.02% | 4.1천 |
|---|
| 2026.04.28 | ₩55,039 | ₩55,118 | ₩55,011 | ₩55,111 | +0.13% | 2.2만 |
|---|
| 2026.04.27 | ₩55,051 | ₩55,158 | ₩55,051 | ₩55,138 | +0.16% | 5.3천 |
|---|
| 2026.04.24 | ₩55,024 | ₩55,111 | ₩55,024 | ₩55,111 | +0.16% | 3.8천 |
|---|
| 2026.04.23 | ₩54,970 | ₩55,038 | ₩54,836 | ₩54,944 | -0.05% | 2만 |
|---|
| 2026.04.22 | ₩55,051 | ₩55,051 | ₩54,991 | ₩55,031 | -0.04% | 1.1천 |
|---|
| 2026.04.21 | ₩54,903 | ₩54,930 | ₩54,852 | ₩54,852 | -0.09% | 5.1천 |
|---|
| 2026.04.20 | ₩54,956 | ₩54,956 | ₩54,918 | ₩54,937 | -0.03% | 1.6천 |
|---|
| 2026.04.17 | ₩55,011 | ₩55,051 | ₩54,984 | ₩55,031 | +0.04% | 4.9천 |
|---|
| 2026.04.16 | ₩54,769 | ₩54,823 | ₩54,769 | ₩54,823 | +0.10% | 900 |
|---|
| 2026.04.15 | ₩54,675 | ₩54,749 | ₩54,608 | ₩54,749 | +0.13% | 2.2천 |
|---|
| 2026.04.14 | ₩54,434 | ₩54,602 | ₩54,434 | ₩54,588 | +0.28% | 4천 |
|---|
| 2026.04.13 | ₩53,938 | ₩54,367 | ₩53,938 | ₩54,367 | +0.80% | 4.7천 |
|---|
| 2026.04.10 | ₩54,045 | ₩54,112 | ₩54,045 | ₩54,087 | +0.08% | 2.3천 |
|---|
| 2026.04.09 | ₩53,845 | ₩54,099 | ₩53,844 | ₩54,072 | +0.42% | 1.3만 |
|---|
| 2026.04.08 | ₩53,863 | ₩53,899 | ₩53,844 | ₩53,899 | +0.07% | 2.2만 |
|---|
| 2026.04.07 | ₩52,959 | ₩53,181 | ₩52,892 | ₩53,181 | +0.42% | 1만 |
|---|
| 2026.04.06 | ₩53,147 | ₩53,214 | ₩53,106 | ₩53,169 | +0.04% | 2.8천 |
|---|
| 2026.04.02 | ₩52,790 | ₩52,999 | ₩52,790 | ₩52,999 | +0.40% | 9.3천 |
|---|
| 2026.04.01 | ₩53,023 | ₩53,153 | ₩52,959 | ₩52,959 | -0.12% | 7.6천 |
|---|
| 2026.03.31 | ₩52,393 | ₩52,825 | ₩52,315 | ₩52,763 | +0.71% | 1.4만 |
|---|
| 2026.03.30 | ₩52,221 | ₩52,221 | ₩51,893 | ₩51,980 | -0.46% | 2천 |
|---|
| 2026.03.27 | ₩52,355 | ₩52,355 | ₩52,034 | ₩52,034 | -0.61% | 2.5만 |
|---|
| 2026.03.26 | ₩52,932 | ₩52,932 | ₩52,503 | ₩52,503 | -0.81% | 2.7천 |
|---|
| 2026.03.25 | ₩53,133 | ₩53,147 | ₩53,026 | ₩53,039 | -0.18% | 3.1천 |
|---|
| 2026.03.24 | ₩52,778 | ₩53,026 | ₩52,704 | ₩52,852 | +0.14% | 1만 |
|---|
| 2026.03.23 | ₩53,093 | ₩53,227 | ₩52,959 | ₩52,959 | -0.25% | 3.1천 |
|---|
| 2026.03.20 | ₩52,825 | ₩52,838 | ₩52,530 | ₩52,597 | -0.43% | 2.6만 |
|---|
| 2026.03.19 | ₩52,999 | ₩53,133 | ₩52,959 | ₩53,012 | +0.03% | 5.7만 |
|---|
| 2026.03.18 | ₩53,242 | ₩53,348 | ₩53,093 | ₩53,093 | -0.28% | 9.3천 |
|---|
| 2026.03.17 | ₩53,574 | ₩53,574 | ₩53,489 | ₩53,489 | -0.16% | 3.1만 |
|---|
| 2026.03.16 | ₩53,361 | ₩53,455 | ₩53,281 | ₩53,361 | 0.00% | 1.1만 |
|---|
| 2026.03.13 | ₩53,175 | ₩53,214 | ₩53,106 | ₩53,133 | -0.08% | 8.4천 |
|---|
| 2026.03.12 | ₩53,388 | ₩53,388 | ₩53,258 | ₩53,258 | -0.24% | 4.1천 |
|---|
| 2026.03.11 | ₩53,683 | ₩53,683 | ₩53,536 | ₩53,576 | -0.20% | 4.8천 |
|---|
| 2026.03.10 | ₩53,562 | ₩53,784 | ₩53,562 | ₩53,589 | +0.05% | 8.3천 |
|---|
| 2026.03.09 | ₩53,247 | ₩53,706 | ₩53,200 | ₩53,706 | +0.86% | 2.1천 |
|---|
| 2026.03.06 | ₩53,549 | ₩53,589 | ₩53,428 | ₩53,428 | -0.23% | 600 |
|---|
| 2026.03.05 | ₩53,763 | ₩53,844 | ₩53,629 | ₩53,763 | 0.00% | 5.8천 |
|---|
| 2026.03.04 | ₩53,857 | ₩54,018 | ₩53,857 | ₩53,990 | +0.25% | 4.2천 |
|---|
| 2026.03.03 | ₩53,442 | ₩53,831 | ₩53,321 | ₩53,710 | +0.50% | 1.7만 |
|---|
| 2026.03.02 | ₩53,898 | ₩54,045 | ₩53,871 | ₩53,938 | +0.07% | 1.5만 |
|---|
| 2026.02.27 | ₩53,777 | ₩53,978 | ₩53,777 | ₩53,938 | +0.30% | 1.1만 |
|---|
| 2026.02.26 | ₩54,179 | ₩54,179 | ₩53,931 | ₩54,057 | -0.23% | 5.2천 |
|---|
| 2026.02.25 | ₩54,152 | ₩54,152 | ₩54,059 | ₩54,112 | -0.07% | 1.1만 |
|---|
| 2026.02.24 | ₩53,857 | ₩53,959 | ₩53,845 | ₩53,924 | +0.12% | 1.4만 |
|---|
| 2026.02.23 | ₩53,698 | ₩53,790 | ₩53,696 | ₩53,710 | +0.02% | 4.6천 |
|---|
| 2026.02.20 | ₩53,924 | ₩53,991 | ₩53,898 | ₩53,938 | +0.02% | 1.4만 |
|---|
| 2026.02.19 | ₩53,763 | ₩53,804 | ₩53,723 | ₩53,777 | +0.02% | 1.6만 |
|---|
| 2026.02.18 | ₩53,763 | ₩53,924 | ₩53,763 | ₩53,891 | +0.24% | 4.3천 |
|---|
| 2026.02.17 | ₩53,629 | ₩53,817 | ₩53,509 | ₩53,781 | +0.28% | 4.7천 |
|---|
| 2026.02.13 | ₩53,777 | ₩53,877 | ₩53,656 | ₩53,656 | -0.22% | 6.3천 |
|---|
| 2026.02.12 | ₩53,750 | ₩53,810 | ₩53,643 | ₩53,643 | -0.20% | 1.2천 |
|---|
| 2026.02.11 | ₩53,991 | ₩54,079 | ₩53,991 | ₩54,059 | +0.12% | 3.1천 |
|---|
| 2026.02.10 | ₩54,092 | ₩54,119 | ₩53,991 | ₩53,991 | -0.19% | 2.3만 |
|---|
| 2026.02.09 | ₩53,971 | ₩54,132 | ₩53,971 | ₩54,045 | +0.14% | 1.2만 |
|---|
| 2026.02.06 | ₩53,782 | ₩53,965 | ₩53,750 | ₩53,938 | +0.29% | 9.7천 |
|---|
| 2026.02.05 | ₩53,576 | ₩53,670 | ₩53,495 | ₩53,495 | -0.15% | 3.8천 |
|---|
| 2026.02.04 | ₩53,903 | ₩53,903 | ₩53,723 | ₩53,792 | -0.21% | 2.6천 |
|---|
| 2026.02.03 | ₩54,105 | ₩54,105 | ₩53,750 | ₩53,857 | -0.46% | 1.5만 |
|---|
| 2026.02.02 | ₩53,991 | ₩54,126 | ₩53,911 | ₩54,126 | +0.25% | 2만 |
|---|
| 2026.01.30 | ₩53,991 | ₩54,085 | ₩53,844 | ₩53,938 | -0.10% | 5.4만 |
|---|
| 2026.01.29 | ₩53,844 | ₩54,099 | ₩53,844 | ₩54,099 | +0.47% | 7.9천 |
|---|
| 2026.01.28 | ₩54,059 | ₩54,112 | ₩54,018 | ₩54,032 | -0.05% | 1.3천 |
|---|
| 2026.01.27 | ₩54,059 | ₩54,152 | ₩54,018 | ₩54,032 | -0.05% | 6.3천 |
|---|
| 2026.01.26 | ₩53,911 | ₩54,018 | ₩53,911 | ₩53,998 | +0.16% | 1.3천 |
|---|
| 2026.01.23 | ₩53,871 | ₩53,919 | ₩53,857 | ₩53,871 | 0.00% | 1.6천 |
|---|
| 2026.01.22 | ₩53,831 | ₩53,898 | ₩53,804 | ₩53,844 | +0.02% | 7.2천 |
|---|
| 2026.01.21 | ₩53,603 | ₩53,790 | ₩53,576 | ₩53,723 | +0.23% | 5천 |
|---|
| 2026.01.20 | ₩53,468 | ₩53,696 | ₩53,428 | ₩53,448 | -0.04% | 3.6만 |
|---|
| 2026.01.16 | ₩53,996 | ₩53,996 | ₩53,884 | ₩53,920 | -0.14% | 152만 |
|---|
| 2026.01.15 | ₩53,938 | ₩53,978 | ₩53,857 | ₩53,871 | -0.12% | 9.7천 |
|---|
| 2026.01.14 | ₩53,924 | ₩53,978 | ₩53,710 | ₩53,804 | -0.22% | 1.2만 |
|---|
| 2026.01.13 | ₩53,978 | ₩53,978 | ₩53,857 | ₩53,898 | -0.15% | 1.6만 |
|---|
| 2026.01.12 | ₩53,934 | ₩54,059 | ₩53,924 | ₩53,938 | +0.01% | 3.1만 |
|---|
| 2026.01.09 | ₩53,817 | ₩54,018 | ₩53,817 | ₩53,945 | +0.24% | 2.9만 |
|---|
| 2026.01.08 | ₩53,797 | ₩53,857 | ₩53,723 | ₩53,763 | -0.06% | 5.8천 |
|---|
| 2026.01.07 | ₩53,876 | ₩53,877 | ₩53,750 | ₩53,750 | -0.23% | 2.1만 |
|---|
| 2026.01.06 | ₩53,831 | ₩53,884 | ₩53,750 | ₩53,844 | +0.02% | 1.8만 |
|---|
| 2026.01.05 | ₩53,804 | ₩53,804 | ₩53,737 | ₩53,763 | -0.07% | 8.1천 |
|---|
| 2026.01.02 | ₩53,616 | ₩53,683 | ₩53,576 | ₩53,615 | -0.00% | 1.1만 |
|---|
| 2025.12.31 | ₩53,643 | ₩53,676 | ₩53,536 | ₩53,536 | -0.20% | 1.2만 |
|---|
| 2025.12.30 | ₩53,683 | ₩53,750 | ₩53,683 | ₩53,750 | +0.12% | 7.1천 |
|---|
| 2025.12.29 | ₩53,643 | ₩53,737 | ₩53,643 | ₩53,670 | +0.05% | 8.6천 |
|---|
| 2025.12.26 | ₩53,723 | ₩53,763 | ₩53,696 | ₩53,762 | +0.07% | 4.6천 |
|---|
| 2025.12.24 | ₩53,629 | ₩53,710 | ₩53,629 | ₩53,703 | +0.14% | 2.2만 |
|---|
| 2025.12.23 | ₩53,536 | ₩53,696 | ₩53,536 | ₩53,616 | +0.15% | 1.8만 |
|---|
| 2025.12.22 | ₩53,522 | ₩53,616 | ₩53,509 | ₩53,562 | +0.08% | 7.7천 |
|---|
| 2025.12.19 | ₩53,227 | ₩53,459 | ₩53,227 | ₩53,415 | +0.35% | 7.6천 |
|---|
| 2025.12.18 | ₩53,227 | ₩53,308 | ₩53,214 | ₩53,214 | -0.03% | 4.7천 |
|---|
| 2025.12.17 | ₩53,240 | ₩53,254 | ₩53,012 | ₩53,039 | -0.38% | 1.3만 |
|---|
| 2025.12.16 | ₩53,254 | ₩53,361 | ₩53,147 | ₩53,254 | 0.00% | 1만 |
|---|
| 2025.12.15 | ₩53,375 | ₩53,401 | ₩53,254 | ₩53,334 | -0.08% | 1.3만 |
|---|
| 2025.12.12 | ₩53,401 | ₩53,428 | ₩53,294 | ₩53,321 | -0.15% | 3.6천 |
|---|
| 2025.12.11 | ₩53,415 | ₩53,522 | ₩53,318 | ₩53,442 | +0.05% | 1.5만 |
|---|
| 2025.12.10 | ₩53,267 | ₩53,522 | ₩53,240 | ₩53,401 | +0.25% | 2.2만 |
|---|
| 2025.12.09 | ₩53,294 | ₩53,401 | ₩53,254 | ₩53,254 | -0.08% | 2.1만 |
|---|
| 2025.12.08 | ₩53,334 | ₩53,334 | ₩53,227 | ₩53,282 | -0.10% | 6.9천 |
|---|
| 2025.12.05 | ₩53,399 | ₩53,399 | ₩53,308 | ₩53,334 | -0.12% | 1.5만 |
|---|
| 2025.12.04 | ₩53,286 | ₩53,308 | ₩53,212 | ₩53,269 | -0.03% | 1.1만 |
|---|
| 2025.12.03 | ₩53,147 | ₩53,375 | ₩53,147 | ₩53,294 | +0.28% | 6.8천 |
|---|
| 2025.12.02 | ₩53,240 | ₩53,281 | ₩53,143 | ₩53,187 | -0.10% | 1.2만 |
|---|
| 2025.12.01 | ₩53,133 | ₩53,214 | ₩53,112 | ₩53,180 | +0.09% | 2.7만 |
|---|
| 2025.11.28 | ₩53,120 | ₩53,218 | ₩53,106 | ₩53,218 | +0.18% | 2.4천 |
|---|
| 2025.11.26 | ₩52,999 | ₩53,214 | ₩52,999 | ₩53,140 | +0.27% | 1.4만 |
|---|
| 2025.11.25 | ₩52,676 | ₩52,986 | ₩52,676 | ₩52,945 | +0.51% | 1.1만 |
|---|
| 2025.11.24 | ₩52,570 | ₩52,825 | ₩52,570 | ₩52,811 | +0.46% | 2.7만 |
|---|
| 2025.11.21 | ₩52,248 | ₩52,516 | ₩52,209 | ₩52,432 | +0.35% | 6.3천 |
|---|
| 2025.11.20 | ₩52,811 | ₩52,865 | ₩52,221 | ₩52,221 | -1.12% | 6.7천 |
|---|
| 2025.11.19 | ₩52,408 | ₩52,661 | ₩52,408 | ₩52,516 | +0.21% | 2.2만 |
|---|
| 2025.11.18 | ₩52,355 | ₩52,569 | ₩52,355 | ₩52,469 | +0.22% | 1.2만 |
|---|
| 2025.11.17 | ₩52,771 | ₩52,771 | ₩52,557 | ₩52,563 | -0.39% | 8.7천 |
|---|
| 2025.11.14 | ₩52,617 | ₩52,905 | ₩52,617 | ₩52,852 | +0.45% | 7.7천 |
|---|
| 2025.11.13 | ₩52,892 | ₩52,972 | ₩52,758 | ₩52,798 | -0.18% | 1.2만 |
|---|
| 2025.11.12 | ₩53,053 | ₩53,139 | ₩53,026 | ₩53,073 | +0.04% | 1.7만 |
|---|
| 2025.11.11 | ₩53,078 | ₩53,147 | ₩52,992 | ₩53,085 | +0.01% | 3.9천 |
|---|
| 2025.11.10 | ₩53,019 | ₩53,173 | ₩52,947 | ₩53,173 | +0.29% | 3.8천 |
|---|
| 2025.11.07 | ₩52,630 | ₩52,785 | ₩52,536 | ₩52,785 | +0.29% | 7.6천 |
|---|
| 2025.11.06 | ₩52,892 | ₩52,892 | ₩52,695 | ₩52,766 | -0.24% | 9.8천 |
|---|
| 2025.11.05 | ₩52,704 | ₩53,053 | ₩52,704 | ₩52,976 | +0.52% | 4.2천 |
|---|
| 2025.11.04 | ₩52,838 | ₩52,972 | ₩52,838 | ₩52,882 | +0.08% | 4.7만 |
|---|
| 2025.11.03 | ₩53,120 | ₩53,120 | ₩52,671 | ₩53,046 | -0.14% | 1.5만 |
|---|
| 2025.10.31 | ₩52,999 | ₩53,132 | ₩52,932 | ₩53,062 | +0.12% | 2.4만 |
|---|
| 2025.10.30 | ₩53,026 | ₩53,214 | ₩52,972 | ₩52,972 | -0.10% | 8.5만 |
|---|
| 2025.10.29 | ₩53,281 | ₩53,281 | ₩53,180 | ₩53,180 | -0.19% | 2.7천 |
|---|
| 2025.10.28 | ₩53,261 | ₩53,321 | ₩53,173 | ₩53,267 | +0.01% | 6.1천 |
|---|
| 2025.10.27 | ₩53,180 | ₩53,267 | ₩53,173 | ₩53,238 | +0.11% | 1.1만 |
|---|
| 2025.10.24 | ₩53,066 | ₩53,106 | ₩53,008 | ₩53,054 | -0.02% | 3.6천 |
|---|
| 2025.10.23 | ₩52,865 | ₩52,959 | ₩52,771 | ₩52,888 | +0.04% | 3.9천 |
|---|
| 2025.10.22 | ₩52,852 | ₩52,856 | ₩52,692 | ₩52,818 | -0.06% | 7.5천 |
|---|
| 2025.10.21 | ₩52,900 | ₩52,945 | ₩52,825 | ₩52,888 | -0.02% | 1.3만 |
|---|
| 2025.10.20 | ₩52,878 | ₩52,905 | ₩52,811 | ₩52,866 | -0.02% | 4천 |
|---|
| 2025.10.17 | ₩52,422 | ₩52,677 | ₩52,422 | ₩52,621 | +0.38% | 1.4만 |
|---|
| 2025.10.16 | ₩52,637 | ₩52,704 | ₩52,382 | ₩52,479 | -0.30% | 8.1천 |
|---|
| 2025.10.15 | ₩52,664 | ₩52,664 | ₩52,503 | ₩52,589 | -0.14% | 1.5천 |
|---|
| 2025.10.14 | ₩52,329 | ₩52,689 | ₩52,329 | ₩52,508 | +0.34% | 8.9천 |
|---|
| 2025.10.13 | ₩52,516 | ₩52,624 | ₩52,489 | ₩52,579 | +0.12% | 2.4천 |
|---|
| 2025.10.10 | ₩52,849 | ₩52,892 | ₩52,235 | ₩52,235 | -1.16% | 7.3천 |
|---|