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 | ₩58,096 | ₩58,202 | ₩58,083 | ₩58,150 | +0.09% | 6.6천 |
| 2026.10.08 | ₩58,016 | ₩58,043 | ₩57,909 | ₩57,936 | -0.14% | 4.4천 |
| 2026.10.07 | ₩57,936 | ₩58,135 | ₩57,936 | ₩58,016 | +0.14% | 5.7천 |
| 2026.10.06 | ₩58,063 | ₩58,190 | ₩58,003 | ₩58,003 | -0.10% | 1.3만 |
| 2026.10.05 | ₩57,909 | ₩58,043 | ₩57,822 | ₩57,902 | -0.01% | 3.9천 |
| 2026.10.02 | ₩57,749 | ₩57,882 | ₩57,668 | ₩57,728 | -0.03% | 7.4천 |
| 2026.10.01 | ₩57,668 | ₩57,668 | ₩57,387 | ₩57,534 | -0.23% | 6.9천 |
| 2026.09.30 | ₩57,608 | ₩57,749 | ₩57,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,505 |
| -0.18% |
| 1.5만 |
| 2026.09.29 | ₩57,454 | ₩57,596 | ₩57,441 | ₩57,467 | +0.02% | 5.8천 |
|---|
| 2026.09.28 | ₩57,595 | ₩57,655 | ₩57,521 | ₩57,601 | +0.01% | 8.9천 |
|---|
| 2026.09.25 | ₩57,615 | ₩57,815 | ₩57,615 | ₩57,815 | +0.35% | 6.2천 |
|---|
| 2026.09.24 | ₩57,548 | ₩57,659 | ₩57,481 | ₩57,655 | +0.19% | 1.1만 |
|---|
| 2026.09.23 | ₩57,755 | ₩57,755 | ₩57,494 | ₩57,655 | -0.17% | 9.9천 |
|---|
| 2026.09.22 | ₩57,869 | ₩57,882 | ₩57,735 | ₩57,882 | +0.02% | 1.3만 |
|---|
| 2026.09.21 | ₩57,695 | ₩57,856 | ₩57,561 | ₩57,829 | +0.23% | 5만 |
|---|
| 2026.09.18 | ₩57,508 | ₩57,508 | ₩57,253 | ₩57,441 | -0.12% | 7.9만 |
|---|
| 2026.09.17 | ₩57,561 | ₩57,561 | ₩57,280 | ₩57,427 | -0.23% | 1.5만 |
|---|
| 2026.09.16 | ₩57,334 | ₩57,334 | ₩56,905 | ₩57,079 | -0.44% | 1.7만 |
|---|
| 2026.09.15 | ₩57,293 | ₩57,293 | ₩57,146 | ₩57,186 | -0.19% | 1.3만 |
|---|
| 2026.09.14 | ₩57,200 | ₩57,414 | ₩57,200 | ₩57,320 | +0.21% | 1.6만 |
|---|
| 2026.09.11 | ₩57,494 | ₩57,534 | ₩57,320 | ₩57,454 | -0.07% | 6.8천 |
|---|
| 2026.09.10 | ₩57,160 | ₩57,267 | ₩57,079 | ₩57,213 | +0.09% | 2.6만 |
|---|
| 2026.09.09 | ₩57,347 | ₩57,454 | ₩57,267 | ₩57,401 | +0.09% | 1만 |
|---|
| 2026.09.08 | ₩57,521 | ₩57,587 | ₩57,475 | ₩57,521 | 0.00% | 1.1만 |
|---|
| 2026.09.04 | ₩57,374 | ₩57,749 | ₩57,374 | ₩57,643 | +0.47% | 6.7천 |
|---|
| 2026.09.03 | ₩57,641 | ₩57,789 | ₩57,498 | ₩57,762 | +0.21% | 3.7만 |
|---|
| 2026.09.02 | ₩57,401 | ₩57,508 | ₩57,253 | ₩57,427 | +0.05% | 1.5만 |
|---|
| 2026.09.01 | ₩57,347 | ₩57,427 | ₩57,267 | ₩57,334 | -0.02% | 1.6만 |
|---|
| 2026.08.31 | ₩57,414 | ₩57,534 | ₩57,380 | ₩57,521 | +0.19% | 3.2만 |
|---|
| 2026.08.28 | ₩57,601 | ₩57,695 | ₩57,414 | ₩57,561 | -0.07% | 1.1만 |
|---|
| 2026.08.27 | ₩57,668 | ₩57,668 | ₩57,454 | ₩57,601 | -0.12% | 1.8만 |
|---|
| 2026.08.26 | ₩57,427 | ₩57,501 | ₩57,347 | ₩57,441 | +0.02% | 3.3만 |
|---|
| 2026.08.25 | ₩57,521 | ₩57,521 | ₩57,320 | ₩57,467 | -0.09% | 1.7만 |
|---|
| 2026.08.24 | ₩57,292 | ₩57,413 | ₩57,229 | ₩57,360 | +0.12% | 1.6만 |
|---|
| 2026.08.21 | ₩57,387 | ₩57,473 | ₩57,355 | ₩57,427 | +0.07% | 2.8만 |
|---|
| 2026.08.20 | ₩57,441 | ₩57,467 | ₩57,300 | ₩57,334 | -0.19% | 1.8만 |
|---|
| 2026.08.19 | ₩57,494 | ₩57,588 | ₩57,481 | ₩57,548 | +0.09% | 119.8만 |
|---|
| 2026.08.18 | ₩57,421 | ₩57,494 | ₩57,421 | ₩57,481 | +0.10% | 3.2만 |
|---|
| 2026.08.17 | ₩57,682 | ₩57,695 | ₩57,575 | ₩57,621 | -0.10% | 8.7만 |
|---|
| 2026.08.14 | ₩57,856 | ₩57,856 | ₩57,628 | ₩57,708 | -0.25% | 3.2만 |
|---|
| 2026.08.13 | ₩57,869 | ₩57,869 | ₩57,575 | ₩57,735 | -0.23% | 4.4만 |
|---|
| 2026.08.12 | ₩57,829 | ₩57,829 | ₩57,542 | ₩57,588 | -0.42% | 5.3만 |
|---|
| 2026.08.11 | ₩57,789 | ₩57,789 | ₩57,474 | ₩57,508 | -0.49% | 2.2만 |
|---|
| 2026.08.10 | ₩57,601 | ₩57,655 | ₩57,516 | ₩57,554 | -0.08% | 2만 |
|---|
| 2026.08.07 | ₩57,588 | ₩57,601 | ₩57,441 | ₩57,560 | -0.05% | 2.7만 |
|---|
| 2026.08.06 | ₩57,508 | ₩57,508 | ₩57,374 | ₩57,427 | -0.14% | 5.8만 |
|---|
| 2026.08.05 | ₩57,735 | ₩57,789 | ₩57,454 | ₩57,467 | -0.46% | 3.8만 |
|---|
| 2026.08.04 | ₩57,213 | ₩57,521 | ₩57,166 | ₩57,467 | +0.44% | 6.4만 |
|---|
| 2026.08.03 | ₩56,852 | ₩57,093 | ₩56,792 | ₩57,090 | +0.42% | 15.3만 |
|---|
| 2026.07.31 | ₩56,745 | ₩56,812 | ₩56,664 | ₩56,812 | +0.12% | 21.8만 |
|---|
| 2026.07.30 | ₩56,664 | ₩56,717 | ₩56,651 | ₩56,691 | +0.05% | 1.7만 |
|---|
| 2026.07.29 | ₩56,624 | ₩56,678 | ₩56,611 | ₩56,631 | +0.01% | 9천 |
|---|
| 2026.07.28 | ₩56,584 | ₩56,651 | ₩56,584 | ₩56,624 | +0.07% | 6.9천 |
|---|
| 2026.07.27 | ₩56,638 | ₩56,651 | ₩56,584 | ₩56,644 | +0.01% | 5.8천 |
|---|
| 2026.07.24 | ₩56,571 | ₩56,611 | ₩56,557 | ₩56,560 | -0.02% | 6천 |
|---|
| 2026.07.23 | ₩56,571 | ₩56,571 | ₩56,504 | ₩56,524 | -0.08% | 1.6만 |
|---|
| 2026.07.22 | ₩56,517 | ₩56,611 | ₩56,517 | ₩56,611 | +0.17% | 1.5만 |
|---|
| 2026.07.21 | ₩56,591 | ₩56,591 | ₩56,591 | ₩56,591 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩56,531 | ₩56,571 | ₩56,504 | ₩56,511 | -0.04% | 7.5천 |
|---|
| 2026.07.17 | ₩56,477 | ₩56,490 | ₩56,477 | ₩56,490 | +0.02% | 1.3천 |
|---|
| 2026.07.16 | ₩56,557 | ₩56,563 | ₩56,517 | ₩56,531 | -0.05% | 6.4천 |
|---|
| 2026.07.15 | ₩56,504 | ₩56,545 | ₩56,504 | ₩56,545 | +0.07% | 3.1천 |
|---|
| 2026.07.14 | ₩56,504 | ₩56,531 | ₩56,477 | ₩56,508 | +0.01% | 4.3천 |
|---|
| 2026.07.13 | ₩56,531 | ₩56,531 | ₩56,450 | ₩56,470 | -0.11% | 1.7만 |
|---|
| 2026.07.10 | ₩56,524 | ₩56,524 | ₩56,464 | ₩56,490 | -0.06% | 4.3천 |
|---|
| 2026.07.09 | ₩56,457 | ₩56,457 | ₩56,410 | ₩56,450 | -0.01% | 5천 |
|---|
| 2026.07.08 | ₩56,343 | ₩56,410 | ₩56,330 | ₩56,410 | +0.12% | 4.9천 |
|---|
| 2026.07.07 | ₩56,397 | ₩56,444 | ₩56,397 | ₩56,437 | +0.07% | 3.8천 |
|---|
| 2026.07.06 | ₩56,330 | ₩56,450 | ₩56,330 | ₩56,444 | +0.20% | 1.2천 |
|---|
| 2026.07.02 | ₩56,303 | ₩56,410 | ₩56,303 | ₩56,338 | +0.06% | 1.7천 |
|---|
| 2026.07.01 | ₩56,263 | ₩56,383 | ₩56,263 | ₩56,310 | +0.08% | 1.3만 |
|---|
| 2026.06.30 | ₩56,209 | ₩56,323 | ₩56,209 | ₩56,323 | +0.20% | 1.2만 |
|---|
| 2026.06.29 | ₩56,156 | ₩56,183 | ₩56,089 | ₩56,183 | +0.05% | 8.5천 |
|---|
| 2026.06.26 | ₩55,955 | ₩56,116 | ₩55,955 | ₩56,074 | +0.21% | 1.5만 |
|---|
| 2026.06.25 | ₩56,049 | ₩56,089 | ₩55,969 | ₩55,995 | -0.10% | 1.6만 |
|---|
| 2026.06.24 | ₩56,073 | ₩56,116 | ₩55,955 | ₩55,989 | -0.15% | 7.8천 |
|---|
| 2026.06.23 | ₩56,076 | ₩56,102 | ₩56,022 | ₩56,022 | -0.10% | 2천 |
|---|
| 2026.06.22 | ₩56,116 | ₩56,163 | ₩56,116 | ₩56,163 | +0.08% | 800 |
|---|
| 2026.06.18 | ₩56,089 | ₩56,169 | ₩56,089 | ₩56,169 | +0.14% | 900 |
|---|
| 2026.06.17 | ₩56,102 | ₩56,156 | ₩55,983 | ₩55,983 | -0.21% | 2.8천 |
|---|
| 2026.06.16 | ₩56,183 | ₩56,209 | ₩56,156 | ₩56,163 | -0.04% | 6.7천 |
|---|
| 2026.06.15 | ₩56,189 | ₩56,209 | ₩56,129 | ₩56,177 | -0.02% | 6.1천 |
|---|
| 2026.06.12 | ₩55,902 | ₩55,969 | ₩55,888 | ₩55,942 | +0.07% | 2천 |
|---|
| 2026.06.11 | ₩55,654 | ₩55,895 | ₩55,647 | ₩55,895 | +0.43% | 1.7천 |
|---|
| 2026.06.10 | ₩55,808 | ₩55,808 | ₩55,633 | ₩55,633 | -0.31% | 3만 |
|---|
| 2026.06.09 | ₩55,754 | ₩55,807 | ₩55,607 | ₩55,807 | +0.09% | 2.8천 |
|---|
| 2026.06.08 | ₩55,875 | ₩55,955 | ₩55,861 | ₩55,888 | +0.02% | 4.4천 |
|---|
| 2026.06.05 | ₩55,768 | ₩55,835 | ₩55,754 | ₩55,835 | +0.12% | 9.7천 |
|---|
| 2026.06.04 | ₩55,915 | ₩56,082 | ₩55,915 | ₩56,069 | +0.28% | 2천 |
|---|
| 2026.06.03 | ₩56,056 | ₩56,076 | ₩56,010 | ₩56,014 | -0.07% | 4.7천 |
|---|
| 2026.06.02 | ₩56,049 | ₩56,069 | ₩56,009 | ₩56,069 | +0.04% | 2.4천 |
|---|
| 2026.06.01 | ₩56,049 | ₩56,049 | ₩55,982 | ₩56,031 | -0.03% | 2.1만 |
|---|
| 2026.05.29 | ₩56,062 | ₩56,062 | ₩55,995 | ₩56,022 | -0.07% | 1.5만 |
|---|
| 2026.05.28 | ₩55,915 | ₩56,009 | ₩55,915 | ₩55,989 | +0.13% | 5.2천 |
|---|
| 2026.05.27 | ₩55,928 | ₩55,938 | ₩55,875 | ₩55,922 | -0.01% | 2.6천 |
|---|
| 2026.05.26 | ₩55,821 | ₩55,928 | ₩55,821 | ₩55,895 | +0.13% | 4.6천 |
|---|
| 2026.05.22 | ₩55,799 | ₩55,799 | ₩55,799 | ₩55,799 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩55,681 | ₩55,765 | ₩55,661 | ₩55,765 | +0.15% | 6천 |
|---|
| 2026.05.20 | ₩55,674 | ₩55,736 | ₩55,674 | ₩55,717 | +0.08% | 700 |
|---|
| 2026.05.19 | ₩55,527 | ₩55,587 | ₩55,527 | ₩55,587 | +0.11% | 800 |
|---|
| 2026.05.18 | ₩55,580 | ₩55,661 | ₩55,567 | ₩55,627 | +0.08% | 2.1천 |
|---|
| 2026.05.15 | ₩55,661 | ₩55,661 | ₩55,580 | ₩55,621 | -0.07% | 4천 |
|---|
| 2026.05.14 | ₩55,621 | ₩55,728 | ₩55,607 | ₩55,721 | +0.18% | 2.5만 |
|---|
| 2026.05.13 | ₩55,594 | ₩55,601 | ₩55,594 | ₩55,601 | +0.01% | 1.6천 |
|---|
| 2026.05.12 | ₩55,500 | ₩55,621 | ₩55,447 | ₩55,621 | +0.22% | 3.6천 |
|---|
| 2026.05.11 | ₩55,527 | ₩55,547 | ₩55,514 | ₩55,520 | -0.01% | 2.7천 |
|---|
| 2026.05.08 | ₩55,500 | ₩55,554 | ₩55,487 | ₩55,507 | +0.01% | 1.6만 |
|---|
| 2026.05.07 | ₩55,487 | ₩55,540 | ₩55,382 | ₩55,420 | -0.12% | 6.8천 |
|---|
| 2026.05.06 | ₩55,353 | ₩55,467 | ₩55,353 | ₩55,467 | +0.21% | 5천 |
|---|
| 2026.05.05 | ₩55,286 | ₩55,340 | ₩55,246 | ₩55,299 | +0.02% | 2.5천 |
|---|
| 2026.05.04 | ₩55,179 | ₩55,313 | ₩55,058 | ₩55,132 | -0.08% | 3.4천 |
|---|
| 2026.05.01 | ₩55,326 | ₩55,326 | ₩55,219 | ₩55,246 | -0.15% | 2.3만 |
|---|
| 2026.04.30 | ₩55,032 | ₩55,199 | ₩55,032 | ₩55,199 | +0.30% | 2.2천 |
|---|
| 2026.04.29 | ₩54,911 | ₩54,965 | ₩54,911 | ₩54,925 | +0.02% | 4.1천 |
|---|
| 2026.04.28 | ₩54,926 | ₩55,005 | ₩54,898 | ₩54,998 | +0.13% | 2.2만 |
|---|
| 2026.04.27 | ₩54,938 | ₩55,045 | ₩54,938 | ₩55,025 | +0.16% | 5.3천 |
|---|
| 2026.04.24 | ₩54,911 | ₩54,998 | ₩54,911 | ₩54,998 | +0.16% | 3.8천 |
|---|
| 2026.04.23 | ₩54,858 | ₩54,925 | ₩54,724 | ₩54,831 | -0.05% | 2만 |
|---|
| 2026.04.22 | ₩54,938 | ₩54,938 | ₩54,878 | ₩54,918 | -0.04% | 1.1천 |
|---|
| 2026.04.21 | ₩54,791 | ₩54,818 | ₩54,740 | ₩54,740 | -0.09% | 5.1천 |
|---|
| 2026.04.20 | ₩54,843 | ₩54,843 | ₩54,806 | ₩54,824 | -0.03% | 1.6천 |
|---|
| 2026.04.17 | ₩54,898 | ₩54,938 | ₩54,871 | ₩54,918 | +0.04% | 4.9천 |
|---|
| 2026.04.16 | ₩54,657 | ₩54,711 | ₩54,657 | ₩54,711 | +0.10% | 900 |
|---|
| 2026.04.15 | ₩54,563 | ₩54,637 | ₩54,496 | ₩54,637 | +0.13% | 2.2천 |
|---|
| 2026.04.14 | ₩54,322 | ₩54,490 | ₩54,322 | ₩54,476 | +0.28% | 4천 |
|---|
| 2026.04.13 | ₩53,827 | ₩54,255 | ₩53,827 | ₩54,255 | +0.80% | 4.7천 |
|---|
| 2026.04.10 | ₩53,934 | ₩54,001 | ₩53,934 | ₩53,976 | +0.08% | 2.3천 |
|---|
| 2026.04.09 | ₩53,735 | ₩53,988 | ₩53,734 | ₩53,961 | +0.42% | 1.3만 |
|---|
| 2026.04.08 | ₩53,752 | ₩53,788 | ₩53,734 | ₩53,788 | +0.07% | 2.2만 |
|---|
| 2026.04.07 | ₩52,850 | ₩53,072 | ₩52,783 | ₩53,072 | +0.42% | 1만 |
|---|
| 2026.04.06 | ₩53,038 | ₩53,105 | ₩52,997 | ₩53,060 | +0.04% | 2.8천 |
|---|
| 2026.04.02 | ₩52,682 | ₩52,890 | ₩52,682 | ₩52,890 | +0.40% | 9.3천 |
|---|
| 2026.04.01 | ₩52,914 | ₩53,044 | ₩52,850 | ₩52,850 | -0.12% | 7.6천 |
|---|
| 2026.03.31 | ₩52,285 | ₩52,716 | ₩52,208 | ₩52,655 | +0.71% | 1.4만 |
|---|
| 2026.03.30 | ₩52,114 | ₩52,114 | ₩51,786 | ₩51,873 | -0.46% | 2천 |
|---|
| 2026.03.27 | ₩52,248 | ₩52,248 | ₩51,927 | ₩51,927 | -0.61% | 2.5만 |
|---|
| 2026.03.26 | ₩52,823 | ₩52,823 | ₩52,395 | ₩52,395 | -0.81% | 2.7천 |
|---|
| 2026.03.25 | ₩53,024 | ₩53,038 | ₩52,917 | ₩52,931 | -0.18% | 3.1천 |
|---|
| 2026.03.24 | ₩52,670 | ₩52,917 | ₩52,596 | ₩52,743 | +0.14% | 1만 |
|---|
| 2026.03.23 | ₩52,984 | ₩53,118 | ₩52,850 | ₩52,850 | -0.25% | 3.1천 |
|---|
| 2026.03.20 | ₩52,716 | ₩52,730 | ₩52,422 | ₩52,489 | -0.43% | 2.6만 |
|---|
| 2026.03.19 | ₩52,890 | ₩53,024 | ₩52,850 | ₩52,904 | +0.03% | 5.7만 |
|---|
| 2026.03.18 | ₩53,133 | ₩53,238 | ₩52,984 | ₩52,984 | -0.28% | 9.3천 |
|---|
| 2026.03.17 | ₩53,465 | ₩53,465 | ₩53,379 | ₩53,379 | -0.16% | 3.1만 |
|---|
| 2026.03.16 | ₩53,252 | ₩53,345 | ₩53,171 | ₩53,252 | 0.00% | 1.1만 |
|---|
| 2026.03.13 | ₩53,066 | ₩53,105 | ₩52,997 | ₩53,024 | -0.08% | 8.4천 |
|---|
| 2026.03.12 | ₩53,279 | ₩53,279 | ₩53,149 | ₩53,149 | -0.24% | 4.1천 |
|---|
| 2026.03.11 | ₩53,573 | ₩53,573 | ₩53,426 | ₩53,466 | -0.20% | 4.8천 |
|---|
| 2026.03.10 | ₩53,452 | ₩53,673 | ₩53,452 | ₩53,479 | +0.05% | 8.3천 |
|---|
| 2026.03.09 | ₩53,138 | ₩53,596 | ₩53,091 | ₩53,596 | +0.86% | 2.1천 |
|---|
| 2026.03.06 | ₩53,439 | ₩53,479 | ₩53,319 | ₩53,319 | -0.23% | 600 |
|---|
| 2026.03.05 | ₩53,653 | ₩53,734 | ₩53,519 | ₩53,653 | 0.00% | 5.8천 |
|---|
| 2026.03.04 | ₩53,747 | ₩53,908 | ₩53,747 | ₩53,879 | +0.25% | 4.2천 |
|---|
| 2026.03.03 | ₩53,332 | ₩53,720 | ₩53,212 | ₩53,600 | +0.50% | 1.7만 |
|---|
| 2026.03.02 | ₩53,787 | ₩53,934 | ₩53,760 | ₩53,827 | +0.07% | 1.5만 |
|---|
| 2026.02.27 | ₩53,667 | ₩53,867 | ₩53,667 | ₩53,827 | +0.30% | 1.1만 |
|---|
| 2026.02.26 | ₩54,068 | ₩54,068 | ₩53,821 | ₩53,946 | -0.23% | 5.2천 |
|---|
| 2026.02.25 | ₩54,041 | ₩54,041 | ₩53,948 | ₩54,001 | -0.07% | 1.1만 |
|---|
| 2026.02.24 | ₩53,747 | ₩53,849 | ₩53,735 | ₩53,814 | +0.12% | 1.4만 |
|---|
| 2026.02.23 | ₩53,588 | ₩53,680 | ₩53,586 | ₩53,600 | +0.02% | 4.6천 |
|---|
| 2026.02.20 | ₩53,814 | ₩53,881 | ₩53,787 | ₩53,827 | +0.02% | 1.4만 |
|---|
| 2026.02.19 | ₩53,653 | ₩53,693 | ₩53,613 | ₩53,667 | +0.02% | 1.6만 |
|---|
| 2026.02.18 | ₩53,653 | ₩53,814 | ₩53,653 | ₩53,780 | +0.24% | 4.3천 |
|---|
| 2026.02.17 | ₩53,519 | ₩53,707 | ₩53,399 | ₩53,671 | +0.28% | 4.7천 |
|---|
| 2026.02.13 | ₩53,667 | ₩53,767 | ₩53,546 | ₩53,546 | -0.22% | 6.3천 |
|---|
| 2026.02.12 | ₩53,640 | ₩53,700 | ₩53,533 | ₩53,533 | -0.20% | 1.2천 |
|---|
| 2026.02.11 | ₩53,881 | ₩53,968 | ₩53,881 | ₩53,948 | +0.12% | 3.1천 |
|---|
| 2026.02.10 | ₩53,981 | ₩54,008 | ₩53,881 | ₩53,881 | -0.19% | 2.3만 |
|---|
| 2026.02.09 | ₩53,861 | ₩54,021 | ₩53,861 | ₩53,934 | +0.14% | 1.2만 |
|---|
| 2026.02.06 | ₩53,672 | ₩53,854 | ₩53,640 | ₩53,827 | +0.29% | 9.7천 |
|---|
| 2026.02.05 | ₩53,466 | ₩53,560 | ₩53,386 | ₩53,386 | -0.15% | 3.8천 |
|---|
| 2026.02.04 | ₩53,792 | ₩53,792 | ₩53,613 | ₩53,681 | -0.21% | 2.6천 |
|---|
| 2026.02.03 | ₩53,995 | ₩53,995 | ₩53,640 | ₩53,747 | -0.46% | 1.5만 |
|---|
| 2026.02.02 | ₩53,881 | ₩54,015 | ₩53,800 | ₩54,015 | +0.25% | 2만 |
|---|
| 2026.01.30 | ₩53,881 | ₩53,974 | ₩53,734 | ₩53,827 | -0.10% | 5.4만 |
|---|
| 2026.01.29 | ₩53,734 | ₩53,988 | ₩53,734 | ₩53,988 | +0.47% | 7.9천 |
|---|
| 2026.01.28 | ₩53,948 | ₩54,001 | ₩53,908 | ₩53,921 | -0.05% | 1.3천 |
|---|
| 2026.01.27 | ₩53,948 | ₩54,041 | ₩53,908 | ₩53,921 | -0.05% | 6.3천 |
|---|
| 2026.01.26 | ₩53,800 | ₩53,908 | ₩53,800 | ₩53,887 | +0.16% | 1.3천 |
|---|
| 2026.01.23 | ₩53,760 | ₩53,808 | ₩53,747 | ₩53,760 | 0.00% | 1.6천 |
|---|
| 2026.01.22 | ₩53,720 | ₩53,787 | ₩53,693 | ₩53,734 | +0.02% | 7.2천 |
|---|
| 2026.01.21 | ₩53,493 | ₩53,680 | ₩53,466 | ₩53,613 | +0.23% | 5천 |
|---|
| 2026.01.20 | ₩53,359 | ₩53,586 | ₩53,319 | ₩53,339 | -0.04% | 3.6만 |
|---|
| 2026.01.16 | ₩53,885 | ₩53,885 | ₩53,774 | ₩53,810 | -0.14% | 152만 |
|---|
| 2026.01.15 | ₩53,827 | ₩53,867 | ₩53,747 | ₩53,760 | -0.12% | 9.7천 |
|---|
| 2026.01.14 | ₩53,814 | ₩53,867 | ₩53,600 | ₩53,693 | -0.22% | 1.2만 |
|---|
| 2026.01.13 | ₩53,867 | ₩53,867 | ₩53,747 | ₩53,787 | -0.15% | 1.6만 |
|---|
| 2026.01.12 | ₩53,823 | ₩53,948 | ₩53,814 | ₩53,827 | +0.01% | 3.1만 |
|---|
| 2026.01.09 | ₩53,707 | ₩53,908 | ₩53,707 | ₩53,834 | +0.24% | 2.9만 |
|---|
| 2026.01.08 | ₩53,687 | ₩53,747 | ₩53,613 | ₩53,653 | -0.06% | 5.8천 |
|---|
| 2026.01.07 | ₩53,766 | ₩53,767 | ₩53,640 | ₩53,640 | -0.23% | 2.1만 |
|---|
| 2026.01.06 | ₩53,720 | ₩53,774 | ₩53,640 | ₩53,734 | +0.02% | 1.8만 |
|---|
| 2026.01.05 | ₩53,693 | ₩53,693 | ₩53,626 | ₩53,653 | -0.07% | 8.1천 |
|---|
| 2026.01.02 | ₩53,506 | ₩53,573 | ₩53,466 | ₩53,505 | -0.00% | 1.1만 |
|---|
| 2025.12.31 | ₩53,533 | ₩53,566 | ₩53,426 | ₩53,426 | -0.20% | 1.2만 |
|---|
| 2025.12.30 | ₩53,573 | ₩53,640 | ₩53,573 | ₩53,640 | +0.12% | 7.1천 |
|---|
| 2025.12.29 | ₩53,533 | ₩53,626 | ₩53,533 | ₩53,560 | +0.05% | 8.6천 |
|---|
| 2025.12.26 | ₩53,613 | ₩53,653 | ₩53,586 | ₩53,652 | +0.07% | 4.6천 |
|---|
| 2025.12.24 | ₩53,519 | ₩53,600 | ₩53,519 | ₩53,593 | +0.14% | 2.2만 |
|---|
| 2025.12.23 | ₩53,426 | ₩53,586 | ₩53,426 | ₩53,506 | +0.15% | 1.8만 |
|---|
| 2025.12.22 | ₩53,412 | ₩53,506 | ₩53,399 | ₩53,452 | +0.08% | 7.7천 |
|---|
| 2025.12.19 | ₩53,118 | ₩53,349 | ₩53,118 | ₩53,305 | +0.35% | 7.6천 |
|---|
| 2025.12.18 | ₩53,118 | ₩53,198 | ₩53,105 | ₩53,105 | -0.03% | 4.7천 |
|---|
| 2025.12.17 | ₩53,131 | ₩53,145 | ₩52,904 | ₩52,931 | -0.38% | 1.3만 |
|---|
| 2025.12.16 | ₩53,145 | ₩53,252 | ₩53,038 | ₩53,145 | 0.00% | 1만 |
|---|
| 2025.12.15 | ₩53,265 | ₩53,292 | ₩53,145 | ₩53,225 | -0.08% | 1.3만 |
|---|
| 2025.12.12 | ₩53,292 | ₩53,319 | ₩53,185 | ₩53,212 | -0.15% | 3.6천 |
|---|
| 2025.12.11 | ₩53,305 | ₩53,412 | ₩53,209 | ₩53,332 | +0.05% | 1.5만 |
|---|
| 2025.12.10 | ₩53,158 | ₩53,412 | ₩53,131 | ₩53,292 | +0.25% | 2.2만 |
|---|
| 2025.12.09 | ₩53,185 | ₩53,292 | ₩53,145 | ₩53,145 | -0.08% | 2.1만 |
|---|
| 2025.12.08 | ₩53,225 | ₩53,225 | ₩53,118 | ₩53,173 | -0.10% | 6.9천 |
|---|
| 2025.12.05 | ₩53,289 | ₩53,289 | ₩53,198 | ₩53,225 | -0.12% | 1.5만 |
|---|
| 2025.12.04 | ₩53,177 | ₩53,198 | ₩53,103 | ₩53,159 | -0.03% | 1.1만 |
|---|
| 2025.12.03 | ₩53,038 | ₩53,265 | ₩53,038 | ₩53,185 | +0.28% | 6.8천 |
|---|
| 2025.12.02 | ₩53,131 | ₩53,171 | ₩53,034 | ₩53,078 | -0.10% | 1.2만 |
|---|
| 2025.12.01 | ₩53,024 | ₩53,105 | ₩53,003 | ₩53,071 | +0.09% | 2.7만 |
|---|
| 2025.11.28 | ₩53,011 | ₩53,109 | ₩52,997 | ₩53,109 | +0.18% | 2.4천 |
|---|
| 2025.11.26 | ₩52,890 | ₩53,105 | ₩52,890 | ₩53,031 | +0.27% | 1.4만 |
|---|
| 2025.11.25 | ₩52,568 | ₩52,877 | ₩52,568 | ₩52,837 | +0.51% | 1.1만 |
|---|
| 2025.11.24 | ₩52,462 | ₩52,716 | ₩52,462 | ₩52,703 | +0.46% | 2.7만 |
|---|
| 2025.11.21 | ₩52,141 | ₩52,409 | ₩52,102 | ₩52,324 | +0.35% | 6.3천 |
|---|
| 2025.11.20 | ₩52,703 | ₩52,757 | ₩52,114 | ₩52,114 | -1.12% | 6.7천 |
|---|
| 2025.11.19 | ₩52,300 | ₩52,553 | ₩52,300 | ₩52,409 | +0.21% | 2.2만 |
|---|
| 2025.11.18 | ₩52,248 | ₩52,461 | ₩52,248 | ₩52,362 | +0.22% | 1.2만 |
|---|
| 2025.11.17 | ₩52,663 | ₩52,663 | ₩52,449 | ₩52,455 | -0.39% | 8.7천 |
|---|
| 2025.11.14 | ₩52,509 | ₩52,797 | ₩52,509 | ₩52,743 | +0.45% | 7.7천 |
|---|
| 2025.11.13 | ₩52,783 | ₩52,864 | ₩52,650 | ₩52,690 | -0.18% | 1.2만 |
|---|
| 2025.11.12 | ₩52,944 | ₩53,030 | ₩52,917 | ₩52,964 | +0.04% | 1.7만 |
|---|
| 2025.11.11 | ₩52,969 | ₩53,038 | ₩52,884 | ₩52,976 | +0.01% | 3.9천 |
|---|
| 2025.11.10 | ₩52,910 | ₩53,064 | ₩52,838 | ₩53,064 | +0.29% | 3.8천 |
|---|
| 2025.11.07 | ₩52,522 | ₩52,676 | ₩52,429 | ₩52,676 | +0.29% | 7.6천 |
|---|
| 2025.11.06 | ₩52,783 | ₩52,783 | ₩52,587 | ₩52,658 | -0.24% | 9.8천 |
|---|
| 2025.11.05 | ₩52,596 | ₩52,944 | ₩52,596 | ₩52,868 | +0.52% | 4.2천 |
|---|
| 2025.11.04 | ₩52,730 | ₩52,864 | ₩52,730 | ₩52,774 | +0.08% | 4.7만 |
|---|
| 2025.11.03 | ₩53,011 | ₩53,011 | ₩52,563 | ₩52,937 | -0.14% | 1.5만 |
|---|
| 2025.10.31 | ₩52,890 | ₩53,023 | ₩52,823 | ₩52,953 | +0.12% | 2.4만 |
|---|
| 2025.10.30 | ₩52,917 | ₩53,105 | ₩52,864 | ₩52,864 | -0.10% | 8.5만 |
|---|
| 2025.10.29 | ₩53,171 | ₩53,171 | ₩53,071 | ₩53,071 | -0.19% | 2.7천 |
|---|
| 2025.10.28 | ₩53,151 | ₩53,212 | ₩53,064 | ₩53,158 | +0.01% | 6.1천 |
|---|
| 2025.10.27 | ₩53,071 | ₩53,158 | ₩53,064 | ₩53,129 | +0.11% | 1.1만 |
|---|
| 2025.10.24 | ₩52,957 | ₩52,997 | ₩52,900 | ₩52,945 | -0.02% | 3.6천 |
|---|
| 2025.10.23 | ₩52,757 | ₩52,850 | ₩52,663 | ₩52,779 | +0.04% | 3.9천 |
|---|
| 2025.10.22 | ₩52,743 | ₩52,747 | ₩52,584 | ₩52,710 | -0.06% | 7.5천 |
|---|
| 2025.10.21 | ₩52,791 | ₩52,837 | ₩52,716 | ₩52,779 | -0.02% | 1.3만 |
|---|
| 2025.10.20 | ₩52,770 | ₩52,797 | ₩52,703 | ₩52,758 | -0.02% | 4천 |
|---|
| 2025.10.17 | ₩52,315 | ₩52,569 | ₩52,315 | ₩52,513 | +0.38% | 1.4만 |
|---|
| 2025.10.16 | ₩52,529 | ₩52,596 | ₩52,275 | ₩52,371 | -0.30% | 8.1천 |
|---|
| 2025.10.15 | ₩52,556 | ₩52,556 | ₩52,395 | ₩52,481 | -0.14% | 1.5천 |
|---|
| 2025.10.14 | ₩52,221 | ₩52,581 | ₩52,221 | ₩52,401 | +0.34% | 8.9천 |
|---|
| 2025.10.13 | ₩52,409 | ₩52,516 | ₩52,382 | ₩52,472 | +0.12% | 2.4천 |
|---|
| 2025.10.10 | ₩52,741 | ₩52,783 | ₩52,128 | ₩52,128 | -1.16% | 7.3천 |
|---|