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 | ₩58,219 | ₩58,325 | ₩58,205 | ₩58,273 | +0.09% | 6.6천 |
| 2026.10.08 | ₩58,138 | ₩58,165 | ₩58,031 | ₩58,058 | -0.14% | 4.4천 |
| 2026.10.07 | ₩58,058 | ₩58,258 | ₩58,058 | ₩58,138 | +0.14% | 5.7천 |
| 2026.10.06 | ₩58,185 | ₩58,313 | ₩58,125 | ₩58,125 | -0.10% | 1.3만 |
| 2026.10.05 | ₩58,031 | ₩58,165 | ₩57,944 | ₩58,024 | -0.01% | 3.9천 |
| 2026.10.02 | ₩57,870 | ₩58,004 | ₩57,790 | ₩57,850 | -0.03% | 7.4천 |
| 2026.10.01 | ₩57,790 | ₩57,790 | ₩57,508 | ₩57,656 | -0.23% | 6.9천 |
| 2026.09.30 | ₩57,729 | ₩57,870 | ₩57,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,626 |
| -0.18% |
| 1.5만 |
| 2026.09.29 | ₩57,575 | ₩57,717 | ₩57,562 | ₩57,589 | +0.02% | 5.8천 |
|---|
| 2026.09.28 | ₩57,716 | ₩57,776 | ₩57,642 | ₩57,723 | +0.01% | 8.9천 |
|---|
| 2026.09.25 | ₩57,736 | ₩57,937 | ₩57,736 | ₩57,937 | +0.35% | 6.2천 |
|---|
| 2026.09.24 | ₩57,669 | ₩57,780 | ₩57,602 | ₩57,776 | +0.19% | 1.1만 |
|---|
| 2026.09.23 | ₩57,877 | ₩57,877 | ₩57,615 | ₩57,776 | -0.17% | 9.9천 |
|---|
| 2026.09.22 | ₩57,991 | ₩58,004 | ₩57,857 | ₩58,004 | +0.02% | 1.3만 |
|---|
| 2026.09.21 | ₩57,817 | ₩57,977 | ₩57,682 | ₩57,951 | +0.23% | 5만 |
|---|
| 2026.09.18 | ₩57,629 | ₩57,629 | ₩57,374 | ₩57,562 | -0.12% | 7.9만 |
|---|
| 2026.09.17 | ₩57,682 | ₩57,682 | ₩57,401 | ₩57,548 | -0.23% | 1.5만 |
|---|
| 2026.09.16 | ₩57,454 | ₩57,454 | ₩57,025 | ₩57,200 | -0.44% | 1.7만 |
|---|
| 2026.09.15 | ₩57,414 | ₩57,414 | ₩57,267 | ₩57,307 | -0.19% | 1.3만 |
|---|
| 2026.09.14 | ₩57,320 | ₩57,535 | ₩57,320 | ₩57,441 | +0.21% | 1.6만 |
|---|
| 2026.09.11 | ₩57,615 | ₩57,656 | ₩57,441 | ₩57,575 | -0.07% | 6.8천 |
|---|
| 2026.09.10 | ₩57,280 | ₩57,387 | ₩57,200 | ₩57,334 | +0.09% | 2.6만 |
|---|
| 2026.09.09 | ₩57,468 | ₩57,575 | ₩57,387 | ₩57,521 | +0.09% | 1만 |
|---|
| 2026.09.08 | ₩57,642 | ₩57,708 | ₩57,597 | ₩57,642 | 0.00% | 1.1만 |
|---|
| 2026.09.04 | ₩57,495 | ₩57,870 | ₩57,495 | ₩57,764 | +0.47% | 6.7천 |
|---|
| 2026.09.03 | ₩57,763 | ₩57,910 | ₩57,619 | ₩57,884 | +0.21% | 3.7만 |
|---|
| 2026.09.02 | ₩57,521 | ₩57,629 | ₩57,374 | ₩57,548 | +0.05% | 1.5만 |
|---|
| 2026.09.01 | ₩57,468 | ₩57,548 | ₩57,387 | ₩57,454 | -0.02% | 1.6만 |
|---|
| 2026.08.31 | ₩57,535 | ₩57,656 | ₩57,501 | ₩57,642 | +0.19% | 3.2만 |
|---|
| 2026.08.28 | ₩57,723 | ₩57,817 | ₩57,535 | ₩57,682 | -0.07% | 1.1만 |
|---|
| 2026.08.27 | ₩57,790 | ₩57,790 | ₩57,575 | ₩57,723 | -0.12% | 1.8만 |
|---|
| 2026.08.26 | ₩57,548 | ₩57,622 | ₩57,468 | ₩57,562 | +0.02% | 3.3만 |
|---|
| 2026.08.25 | ₩57,642 | ₩57,642 | ₩57,441 | ₩57,589 | -0.09% | 1.7만 |
|---|
| 2026.08.24 | ₩57,413 | ₩57,534 | ₩57,350 | ₩57,481 | +0.12% | 1.6만 |
|---|
| 2026.08.21 | ₩57,508 | ₩57,594 | ₩57,476 | ₩57,548 | +0.07% | 2.8만 |
|---|
| 2026.08.20 | ₩57,562 | ₩57,589 | ₩57,421 | ₩57,454 | -0.19% | 1.8만 |
|---|
| 2026.08.19 | ₩57,615 | ₩57,709 | ₩57,602 | ₩57,669 | +0.09% | 119.8만 |
|---|
| 2026.08.18 | ₩57,542 | ₩57,615 | ₩57,542 | ₩57,602 | +0.10% | 3.2만 |
|---|
| 2026.08.17 | ₩57,803 | ₩57,817 | ₩57,696 | ₩57,743 | -0.10% | 8.7만 |
|---|
| 2026.08.14 | ₩57,977 | ₩57,977 | ₩57,749 | ₩57,830 | -0.25% | 3.2만 |
|---|
| 2026.08.13 | ₩57,991 | ₩57,991 | ₩57,696 | ₩57,857 | -0.23% | 4.4만 |
|---|
| 2026.08.12 | ₩57,951 | ₩57,951 | ₩57,664 | ₩57,709 | -0.42% | 5.3만 |
|---|
| 2026.08.11 | ₩57,910 | ₩57,910 | ₩57,595 | ₩57,629 | -0.49% | 2.2만 |
|---|
| 2026.08.10 | ₩57,723 | ₩57,776 | ₩57,637 | ₩57,676 | -0.08% | 2만 |
|---|
| 2026.08.07 | ₩57,709 | ₩57,723 | ₩57,562 | ₩57,681 | -0.05% | 2.7만 |
|---|
| 2026.08.06 | ₩57,629 | ₩57,629 | ₩57,495 | ₩57,548 | -0.14% | 5.8만 |
|---|
| 2026.08.05 | ₩57,857 | ₩57,910 | ₩57,575 | ₩57,589 | -0.46% | 3.8만 |
|---|
| 2026.08.04 | ₩57,334 | ₩57,642 | ₩57,287 | ₩57,589 | +0.44% | 6.4만 |
|---|
| 2026.08.03 | ₩56,972 | ₩57,213 | ₩56,911 | ₩57,210 | +0.42% | 15.3만 |
|---|
| 2026.07.31 | ₩56,864 | ₩56,931 | ₩56,784 | ₩56,931 | +0.12% | 21.8만 |
|---|
| 2026.07.30 | ₩56,784 | ₩56,836 | ₩56,770 | ₩56,811 | +0.05% | 1.7만 |
|---|
| 2026.07.29 | ₩56,744 | ₩56,797 | ₩56,730 | ₩56,750 | +0.01% | 9천 |
|---|
| 2026.07.28 | ₩56,703 | ₩56,770 | ₩56,703 | ₩56,744 | +0.07% | 6.9천 |
|---|
| 2026.07.27 | ₩56,757 | ₩56,770 | ₩56,703 | ₩56,764 | +0.01% | 5.8천 |
|---|
| 2026.07.24 | ₩56,690 | ₩56,730 | ₩56,677 | ₩56,679 | -0.02% | 6천 |
|---|
| 2026.07.23 | ₩56,690 | ₩56,690 | ₩56,623 | ₩56,643 | -0.08% | 1.6만 |
|---|
| 2026.07.22 | ₩56,636 | ₩56,730 | ₩56,636 | ₩56,730 | +0.17% | 1.5만 |
|---|
| 2026.07.21 | ₩56,710 | ₩56,710 | ₩56,710 | ₩56,710 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩56,650 | ₩56,690 | ₩56,623 | ₩56,630 | -0.04% | 7.5천 |
|---|
| 2026.07.17 | ₩56,596 | ₩56,610 | ₩56,596 | ₩56,610 | +0.02% | 1.3천 |
|---|
| 2026.07.16 | ₩56,677 | ₩56,682 | ₩56,636 | ₩56,650 | -0.05% | 6.4천 |
|---|
| 2026.07.15 | ₩56,623 | ₩56,665 | ₩56,623 | ₩56,665 | +0.07% | 3.1천 |
|---|
| 2026.07.14 | ₩56,623 | ₩56,650 | ₩56,596 | ₩56,627 | +0.01% | 4.3천 |
|---|
| 2026.07.13 | ₩56,650 | ₩56,650 | ₩56,569 | ₩56,589 | -0.11% | 1.7만 |
|---|
| 2026.07.10 | ₩56,643 | ₩56,643 | ₩56,583 | ₩56,610 | -0.06% | 4.3천 |
|---|
| 2026.07.09 | ₩56,576 | ₩56,576 | ₩56,529 | ₩56,569 | -0.01% | 5천 |
|---|
| 2026.07.08 | ₩56,462 | ₩56,529 | ₩56,449 | ₩56,529 | +0.12% | 4.9천 |
|---|
| 2026.07.07 | ₩56,516 | ₩56,563 | ₩56,516 | ₩56,556 | +0.07% | 3.8천 |
|---|
| 2026.07.06 | ₩56,449 | ₩56,569 | ₩56,449 | ₩56,563 | +0.20% | 1.2천 |
|---|
| 2026.07.02 | ₩56,422 | ₩56,529 | ₩56,422 | ₩56,457 | +0.06% | 1.7천 |
|---|
| 2026.07.01 | ₩56,382 | ₩56,502 | ₩56,382 | ₩56,428 | +0.08% | 1.3만 |
|---|
| 2026.06.30 | ₩56,328 | ₩56,442 | ₩56,328 | ₩56,442 | +0.20% | 1.2만 |
|---|
| 2026.06.29 | ₩56,274 | ₩56,301 | ₩56,207 | ₩56,301 | +0.05% | 8.5천 |
|---|
| 2026.06.26 | ₩56,073 | ₩56,234 | ₩56,073 | ₩56,192 | +0.21% | 1.5만 |
|---|
| 2026.06.25 | ₩56,167 | ₩56,207 | ₩56,086 | ₩56,113 | -0.10% | 1.6만 |
|---|
| 2026.06.24 | ₩56,191 | ₩56,234 | ₩56,073 | ₩56,107 | -0.15% | 7.8천 |
|---|
| 2026.06.23 | ₩56,194 | ₩56,221 | ₩56,140 | ₩56,140 | -0.10% | 2천 |
|---|
| 2026.06.22 | ₩56,234 | ₩56,281 | ₩56,234 | ₩56,281 | +0.08% | 800 |
|---|
| 2026.06.18 | ₩56,207 | ₩56,288 | ₩56,207 | ₩56,288 | +0.14% | 900 |
|---|
| 2026.06.17 | ₩56,221 | ₩56,274 | ₩56,101 | ₩56,101 | -0.21% | 2.8천 |
|---|
| 2026.06.16 | ₩56,301 | ₩56,328 | ₩56,274 | ₩56,281 | -0.04% | 6.7천 |
|---|
| 2026.06.15 | ₩56,308 | ₩56,328 | ₩56,247 | ₩56,296 | -0.02% | 6.1천 |
|---|
| 2026.06.12 | ₩56,019 | ₩56,086 | ₩56,006 | ₩56,060 | +0.07% | 2천 |
|---|
| 2026.06.11 | ₩55,771 | ₩56,013 | ₩55,765 | ₩56,013 | +0.43% | 1.7천 |
|---|
| 2026.06.10 | ₩55,926 | ₩55,926 | ₩55,750 | ₩55,750 | -0.31% | 3만 |
|---|
| 2026.06.09 | ₩55,872 | ₩55,924 | ₩55,724 | ₩55,924 | +0.09% | 2.8천 |
|---|
| 2026.06.08 | ₩55,993 | ₩56,073 | ₩55,979 | ₩56,006 | +0.02% | 4.4천 |
|---|
| 2026.06.05 | ₩55,885 | ₩55,952 | ₩55,872 | ₩55,952 | +0.12% | 9.7천 |
|---|
| 2026.06.04 | ₩56,033 | ₩56,200 | ₩56,033 | ₩56,187 | +0.28% | 2천 |
|---|
| 2026.06.03 | ₩56,174 | ₩56,194 | ₩56,128 | ₩56,132 | -0.07% | 4.7천 |
|---|
| 2026.06.02 | ₩56,167 | ₩56,187 | ₩56,127 | ₩56,187 | +0.04% | 2.4천 |
|---|
| 2026.06.01 | ₩56,167 | ₩56,167 | ₩56,100 | ₩56,150 | -0.03% | 2.1만 |
|---|
| 2026.05.29 | ₩56,180 | ₩56,180 | ₩56,113 | ₩56,140 | -0.07% | 1.5만 |
|---|
| 2026.05.28 | ₩56,033 | ₩56,127 | ₩56,033 | ₩56,107 | +0.13% | 5.2천 |
|---|
| 2026.05.27 | ₩56,046 | ₩56,056 | ₩55,993 | ₩56,040 | -0.01% | 2.6천 |
|---|
| 2026.05.26 | ₩55,939 | ₩56,046 | ₩55,939 | ₩56,013 | +0.13% | 4.6천 |
|---|
| 2026.05.22 | ₩55,916 | ₩55,916 | ₩55,916 | ₩55,916 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩55,798 | ₩55,883 | ₩55,778 | ₩55,883 | +0.15% | 6천 |
|---|
| 2026.05.20 | ₩55,791 | ₩55,853 | ₩55,791 | ₩55,834 | +0.08% | 700 |
|---|
| 2026.05.19 | ₩55,644 | ₩55,704 | ₩55,644 | ₩55,704 | +0.11% | 800 |
|---|
| 2026.05.18 | ₩55,698 | ₩55,778 | ₩55,684 | ₩55,744 | +0.08% | 2.1천 |
|---|
| 2026.05.15 | ₩55,778 | ₩55,778 | ₩55,698 | ₩55,738 | -0.07% | 4천 |
|---|
| 2026.05.14 | ₩55,738 | ₩55,845 | ₩55,724 | ₩55,838 | +0.18% | 2.5만 |
|---|
| 2026.05.13 | ₩55,711 | ₩55,718 | ₩55,711 | ₩55,718 | +0.01% | 1.6천 |
|---|
| 2026.05.12 | ₩55,617 | ₩55,738 | ₩55,563 | ₩55,738 | +0.22% | 3.6천 |
|---|
| 2026.05.11 | ₩55,644 | ₩55,664 | ₩55,630 | ₩55,637 | -0.01% | 2.7천 |
|---|
| 2026.05.08 | ₩55,617 | ₩55,671 | ₩55,604 | ₩55,624 | +0.01% | 1.6만 |
|---|
| 2026.05.07 | ₩55,604 | ₩55,657 | ₩55,499 | ₩55,537 | -0.12% | 6.8천 |
|---|
| 2026.05.06 | ₩55,470 | ₩55,584 | ₩55,470 | ₩55,584 | +0.21% | 5천 |
|---|
| 2026.05.05 | ₩55,402 | ₩55,456 | ₩55,362 | ₩55,416 | +0.02% | 2.5천 |
|---|
| 2026.05.04 | ₩55,295 | ₩55,429 | ₩55,174 | ₩55,248 | -0.08% | 3.4천 |
|---|
| 2026.05.01 | ₩55,443 | ₩55,443 | ₩55,335 | ₩55,362 | -0.15% | 2.3만 |
|---|
| 2026.04.30 | ₩55,148 | ₩55,315 | ₩55,148 | ₩55,315 | +0.30% | 2.2천 |
|---|
| 2026.04.29 | ₩55,027 | ₩55,081 | ₩55,027 | ₩55,040 | +0.02% | 4.1천 |
|---|
| 2026.04.28 | ₩55,042 | ₩55,121 | ₩55,014 | ₩55,114 | +0.13% | 2.2만 |
|---|
| 2026.04.27 | ₩55,054 | ₩55,161 | ₩55,054 | ₩55,141 | +0.16% | 5.3천 |
|---|
| 2026.04.24 | ₩55,027 | ₩55,114 | ₩55,027 | ₩55,114 | +0.16% | 3.8천 |
|---|
| 2026.04.23 | ₩54,973 | ₩55,040 | ₩54,839 | ₩54,947 | -0.05% | 2만 |
|---|
| 2026.04.22 | ₩55,054 | ₩55,054 | ₩54,993 | ₩55,034 | -0.04% | 1.1천 |
|---|
| 2026.04.21 | ₩54,906 | ₩54,933 | ₩54,855 | ₩54,855 | -0.09% | 5.1천 |
|---|
| 2026.04.20 | ₩54,959 | ₩54,959 | ₩54,921 | ₩54,940 | -0.03% | 1.6천 |
|---|
| 2026.04.17 | ₩55,014 | ₩55,054 | ₩54,987 | ₩55,034 | +0.04% | 4.9천 |
|---|
| 2026.04.16 | ₩54,772 | ₩54,826 | ₩54,772 | ₩54,826 | +0.10% | 900 |
|---|
| 2026.04.15 | ₩54,678 | ₩54,752 | ₩54,611 | ₩54,752 | +0.13% | 2.2천 |
|---|
| 2026.04.14 | ₩54,437 | ₩54,605 | ₩54,437 | ₩54,591 | +0.28% | 4천 |
|---|
| 2026.04.13 | ₩53,941 | ₩54,370 | ₩53,941 | ₩54,370 | +0.80% | 4.7천 |
|---|
| 2026.04.10 | ₩54,048 | ₩54,115 | ₩54,048 | ₩54,090 | +0.08% | 2.3천 |
|---|
| 2026.04.09 | ₩53,848 | ₩54,102 | ₩53,847 | ₩54,075 | +0.42% | 1.3만 |
|---|
| 2026.04.08 | ₩53,866 | ₩53,902 | ₩53,847 | ₩53,902 | +0.07% | 2.2만 |
|---|
| 2026.04.07 | ₩52,962 | ₩53,184 | ₩52,895 | ₩53,184 | +0.42% | 1만 |
|---|
| 2026.04.06 | ₩53,149 | ₩53,216 | ₩53,109 | ₩53,172 | +0.04% | 2.8천 |
|---|
| 2026.04.02 | ₩52,793 | ₩53,002 | ₩52,793 | ₩53,002 | +0.40% | 9.3천 |
|---|
| 2026.04.01 | ₩53,026 | ₩53,156 | ₩52,962 | ₩52,962 | -0.12% | 7.6천 |
|---|
| 2026.03.31 | ₩52,396 | ₩52,828 | ₩52,318 | ₩52,766 | +0.71% | 1.4만 |
|---|
| 2026.03.30 | ₩52,224 | ₩52,224 | ₩51,895 | ₩51,983 | -0.46% | 2천 |
|---|
| 2026.03.27 | ₩52,358 | ₩52,358 | ₩52,036 | ₩52,036 | -0.61% | 2.5만 |
|---|
| 2026.03.26 | ₩52,935 | ₩52,935 | ₩52,506 | ₩52,506 | -0.81% | 2.7천 |
|---|
| 2026.03.25 | ₩53,136 | ₩53,149 | ₩53,029 | ₩53,042 | -0.18% | 3.1천 |
|---|
| 2026.03.24 | ₩52,781 | ₩53,029 | ₩52,707 | ₩52,854 | +0.14% | 1만 |
|---|
| 2026.03.23 | ₩53,096 | ₩53,230 | ₩52,962 | ₩52,962 | -0.25% | 3.1천 |
|---|
| 2026.03.20 | ₩52,828 | ₩52,841 | ₩52,532 | ₩52,600 | -0.43% | 2.6만 |
|---|
| 2026.03.19 | ₩53,002 | ₩53,136 | ₩52,962 | ₩53,015 | +0.03% | 5.7만 |
|---|
| 2026.03.18 | ₩53,245 | ₩53,351 | ₩53,096 | ₩53,096 | -0.28% | 9.3천 |
|---|
| 2026.03.17 | ₩53,577 | ₩53,577 | ₩53,491 | ₩53,491 | -0.16% | 3.1만 |
|---|
| 2026.03.16 | ₩53,364 | ₩53,458 | ₩53,283 | ₩53,364 | 0.00% | 1.1만 |
|---|
| 2026.03.13 | ₩53,178 | ₩53,216 | ₩53,109 | ₩53,136 | -0.08% | 8.4천 |
|---|
| 2026.03.12 | ₩53,391 | ₩53,391 | ₩53,261 | ₩53,261 | -0.24% | 4.1천 |
|---|
| 2026.03.11 | ₩53,686 | ₩53,686 | ₩53,538 | ₩53,579 | -0.20% | 4.8천 |
|---|
| 2026.03.10 | ₩53,565 | ₩53,786 | ₩53,565 | ₩53,592 | +0.05% | 8.3천 |
|---|
| 2026.03.09 | ₩53,250 | ₩53,709 | ₩53,203 | ₩53,709 | +0.86% | 2.1천 |
|---|
| 2026.03.06 | ₩53,552 | ₩53,592 | ₩53,431 | ₩53,431 | -0.23% | 600 |
|---|
| 2026.03.05 | ₩53,766 | ₩53,847 | ₩53,632 | ₩53,766 | 0.00% | 5.8천 |
|---|
| 2026.03.04 | ₩53,860 | ₩54,021 | ₩53,860 | ₩53,993 | +0.25% | 4.2천 |
|---|
| 2026.03.03 | ₩53,444 | ₩53,833 | ₩53,324 | ₩53,713 | +0.50% | 1.7만 |
|---|
| 2026.03.02 | ₩53,900 | ₩54,048 | ₩53,874 | ₩53,941 | +0.07% | 1.5만 |
|---|
| 2026.02.27 | ₩53,780 | ₩53,981 | ₩53,780 | ₩53,941 | +0.30% | 1.1만 |
|---|
| 2026.02.26 | ₩54,182 | ₩54,182 | ₩53,934 | ₩54,060 | -0.23% | 5.2천 |
|---|
| 2026.02.25 | ₩54,155 | ₩54,155 | ₩54,061 | ₩54,115 | -0.07% | 1.1만 |
|---|
| 2026.02.24 | ₩53,860 | ₩53,962 | ₩53,848 | ₩53,927 | +0.12% | 1.4만 |
|---|
| 2026.02.23 | ₩53,701 | ₩53,793 | ₩53,699 | ₩53,713 | +0.02% | 4.6천 |
|---|
| 2026.02.20 | ₩53,927 | ₩53,994 | ₩53,900 | ₩53,941 | +0.02% | 1.4만 |
|---|
| 2026.02.19 | ₩53,766 | ₩53,807 | ₩53,726 | ₩53,780 | +0.02% | 1.6만 |
|---|
| 2026.02.18 | ₩53,766 | ₩53,927 | ₩53,766 | ₩53,894 | +0.24% | 4.3천 |
|---|
| 2026.02.17 | ₩53,632 | ₩53,820 | ₩53,511 | ₩53,784 | +0.28% | 4.7천 |
|---|
| 2026.02.13 | ₩53,780 | ₩53,880 | ₩53,659 | ₩53,659 | -0.22% | 6.3천 |
|---|
| 2026.02.12 | ₩53,753 | ₩53,813 | ₩53,646 | ₩53,646 | -0.20% | 1.2천 |
|---|
| 2026.02.11 | ₩53,994 | ₩54,081 | ₩53,994 | ₩54,061 | +0.12% | 3.1천 |
|---|
| 2026.02.10 | ₩54,095 | ₩54,122 | ₩53,994 | ₩53,994 | -0.19% | 2.3만 |
|---|
| 2026.02.09 | ₩53,974 | ₩54,135 | ₩53,974 | ₩54,048 | +0.14% | 1.2만 |
|---|
| 2026.02.06 | ₩53,785 | ₩53,967 | ₩53,753 | ₩53,941 | +0.29% | 9.7천 |
|---|
| 2026.02.05 | ₩53,579 | ₩53,672 | ₩53,498 | ₩53,498 | -0.15% | 3.8천 |
|---|
| 2026.02.04 | ₩53,906 | ₩53,906 | ₩53,726 | ₩53,794 | -0.21% | 2.6천 |
|---|
| 2026.02.03 | ₩54,108 | ₩54,108 | ₩53,753 | ₩53,860 | -0.46% | 1.5만 |
|---|
| 2026.02.02 | ₩53,994 | ₩54,128 | ₩53,914 | ₩54,128 | +0.25% | 2만 |
|---|
| 2026.01.30 | ₩53,994 | ₩54,088 | ₩53,847 | ₩53,941 | -0.10% | 5.4만 |
|---|
| 2026.01.29 | ₩53,847 | ₩54,102 | ₩53,847 | ₩54,102 | +0.47% | 7.9천 |
|---|
| 2026.01.28 | ₩54,061 | ₩54,115 | ₩54,021 | ₩54,035 | -0.05% | 1.3천 |
|---|
| 2026.01.27 | ₩54,061 | ₩54,155 | ₩54,021 | ₩54,035 | -0.05% | 6.3천 |
|---|
| 2026.01.26 | ₩53,914 | ₩54,021 | ₩53,914 | ₩54,001 | +0.16% | 1.3천 |
|---|
| 2026.01.23 | ₩53,874 | ₩53,922 | ₩53,860 | ₩53,874 | 0.00% | 1.6천 |
|---|
| 2026.01.22 | ₩53,833 | ₩53,900 | ₩53,807 | ₩53,847 | +0.02% | 7.2천 |
|---|
| 2026.01.21 | ₩53,605 | ₩53,793 | ₩53,579 | ₩53,726 | +0.23% | 5천 |
|---|
| 2026.01.20 | ₩53,471 | ₩53,699 | ₩53,431 | ₩53,451 | -0.04% | 3.6만 |
|---|
| 2026.01.16 | ₩53,998 | ₩53,998 | ₩53,887 | ₩53,923 | -0.14% | 152만 |
|---|
| 2026.01.15 | ₩53,941 | ₩53,981 | ₩53,860 | ₩53,874 | -0.12% | 9.7천 |
|---|
| 2026.01.14 | ₩53,927 | ₩53,981 | ₩53,713 | ₩53,807 | -0.22% | 1.2만 |
|---|
| 2026.01.13 | ₩53,981 | ₩53,981 | ₩53,860 | ₩53,900 | -0.15% | 1.6만 |
|---|
| 2026.01.12 | ₩53,937 | ₩54,061 | ₩53,927 | ₩53,941 | +0.01% | 3.1만 |
|---|
| 2026.01.09 | ₩53,820 | ₩54,021 | ₩53,820 | ₩53,947 | +0.24% | 2.9만 |
|---|
| 2026.01.08 | ₩53,800 | ₩53,860 | ₩53,726 | ₩53,766 | -0.06% | 5.8천 |
|---|
| 2026.01.07 | ₩53,879 | ₩53,880 | ₩53,753 | ₩53,753 | -0.23% | 2.1만 |
|---|
| 2026.01.06 | ₩53,833 | ₩53,887 | ₩53,753 | ₩53,847 | +0.02% | 1.8만 |
|---|
| 2026.01.05 | ₩53,807 | ₩53,807 | ₩53,739 | ₩53,766 | -0.07% | 8.1천 |
|---|
| 2026.01.02 | ₩53,619 | ₩53,686 | ₩53,579 | ₩53,617 | -0.00% | 1.1만 |
|---|
| 2025.12.31 | ₩53,646 | ₩53,679 | ₩53,538 | ₩53,538 | -0.20% | 1.2만 |
|---|
| 2025.12.30 | ₩53,686 | ₩53,753 | ₩53,686 | ₩53,753 | +0.12% | 7.1천 |
|---|
| 2025.12.29 | ₩53,646 | ₩53,739 | ₩53,646 | ₩53,672 | +0.05% | 8.6천 |
|---|
| 2025.12.26 | ₩53,726 | ₩53,766 | ₩53,699 | ₩53,765 | +0.07% | 4.6천 |
|---|
| 2025.12.24 | ₩53,632 | ₩53,713 | ₩53,632 | ₩53,706 | +0.14% | 2.2만 |
|---|
| 2025.12.23 | ₩53,538 | ₩53,699 | ₩53,538 | ₩53,619 | +0.15% | 1.8만 |
|---|
| 2025.12.22 | ₩53,525 | ₩53,619 | ₩53,511 | ₩53,565 | +0.08% | 7.7천 |
|---|
| 2025.12.19 | ₩53,230 | ₩53,462 | ₩53,230 | ₩53,418 | +0.35% | 7.6천 |
|---|
| 2025.12.18 | ₩53,230 | ₩53,310 | ₩53,216 | ₩53,216 | -0.03% | 4.7천 |
|---|
| 2025.12.17 | ₩53,243 | ₩53,257 | ₩53,015 | ₩53,042 | -0.38% | 1.3만 |
|---|
| 2025.12.16 | ₩53,257 | ₩53,364 | ₩53,149 | ₩53,257 | 0.00% | 1만 |
|---|
| 2025.12.15 | ₩53,377 | ₩53,404 | ₩53,257 | ₩53,337 | -0.08% | 1.3만 |
|---|
| 2025.12.12 | ₩53,404 | ₩53,431 | ₩53,297 | ₩53,324 | -0.15% | 3.6천 |
|---|
| 2025.12.11 | ₩53,418 | ₩53,525 | ₩53,321 | ₩53,444 | +0.05% | 1.5만 |
|---|
| 2025.12.10 | ₩53,270 | ₩53,525 | ₩53,243 | ₩53,404 | +0.25% | 2.2만 |
|---|
| 2025.12.09 | ₩53,297 | ₩53,404 | ₩53,257 | ₩53,257 | -0.08% | 2.1만 |
|---|
| 2025.12.08 | ₩53,337 | ₩53,337 | ₩53,230 | ₩53,285 | -0.10% | 6.9천 |
|---|
| 2025.12.05 | ₩53,402 | ₩53,402 | ₩53,310 | ₩53,337 | -0.12% | 1.5만 |
|---|
| 2025.12.04 | ₩53,289 | ₩53,310 | ₩53,215 | ₩53,271 | -0.03% | 1.1만 |
|---|
| 2025.12.03 | ₩53,149 | ₩53,377 | ₩53,149 | ₩53,297 | +0.28% | 6.8천 |
|---|
| 2025.12.02 | ₩53,243 | ₩53,283 | ₩53,145 | ₩53,190 | -0.10% | 1.2만 |
|---|
| 2025.12.01 | ₩53,136 | ₩53,216 | ₩53,115 | ₩53,183 | +0.09% | 2.7만 |
|---|
| 2025.11.28 | ₩53,123 | ₩53,220 | ₩53,109 | ₩53,220 | +0.18% | 2.4천 |
|---|
| 2025.11.26 | ₩53,002 | ₩53,216 | ₩53,002 | ₩53,143 | +0.27% | 1.4만 |
|---|
| 2025.11.25 | ₩52,679 | ₩52,988 | ₩52,679 | ₩52,948 | +0.51% | 1.1만 |
|---|
| 2025.11.24 | ₩52,573 | ₩52,828 | ₩52,573 | ₩52,814 | +0.46% | 2.7만 |
|---|
| 2025.11.21 | ₩52,251 | ₩52,519 | ₩52,212 | ₩52,435 | +0.35% | 6.3천 |
|---|
| 2025.11.20 | ₩52,814 | ₩52,868 | ₩52,224 | ₩52,224 | -1.12% | 6.7천 |
|---|
| 2025.11.19 | ₩52,410 | ₩52,664 | ₩52,410 | ₩52,519 | +0.21% | 2.2만 |
|---|
| 2025.11.18 | ₩52,358 | ₩52,571 | ₩52,358 | ₩52,472 | +0.22% | 1.2만 |
|---|
| 2025.11.17 | ₩52,774 | ₩52,774 | ₩52,559 | ₩52,566 | -0.39% | 8.7천 |
|---|
| 2025.11.14 | ₩52,620 | ₩52,908 | ₩52,620 | ₩52,854 | +0.45% | 7.7천 |
|---|
| 2025.11.13 | ₩52,895 | ₩52,975 | ₩52,760 | ₩52,801 | -0.18% | 1.2만 |
|---|
| 2025.11.12 | ₩53,056 | ₩53,141 | ₩53,029 | ₩53,076 | +0.04% | 1.7만 |
|---|
| 2025.11.11 | ₩53,081 | ₩53,149 | ₩52,995 | ₩53,088 | +0.01% | 3.9천 |
|---|
| 2025.11.10 | ₩53,022 | ₩53,176 | ₩52,950 | ₩53,176 | +0.29% | 3.8천 |
|---|
| 2025.11.07 | ₩52,633 | ₩52,787 | ₩52,539 | ₩52,787 | +0.29% | 7.6천 |
|---|
| 2025.11.06 | ₩52,895 | ₩52,895 | ₩52,697 | ₩52,768 | -0.24% | 9.8천 |
|---|
| 2025.11.05 | ₩52,707 | ₩53,056 | ₩52,707 | ₩52,979 | +0.52% | 4.2천 |
|---|
| 2025.11.04 | ₩52,841 | ₩52,975 | ₩52,841 | ₩52,885 | +0.08% | 4.7만 |
|---|
| 2025.11.03 | ₩53,123 | ₩53,123 | ₩52,673 | ₩53,049 | -0.14% | 1.5만 |
|---|
| 2025.10.31 | ₩53,002 | ₩53,135 | ₩52,935 | ₩53,065 | +0.12% | 2.4만 |
|---|
| 2025.10.30 | ₩53,029 | ₩53,216 | ₩52,975 | ₩52,975 | -0.10% | 8.5만 |
|---|
| 2025.10.29 | ₩53,283 | ₩53,283 | ₩53,183 | ₩53,183 | -0.19% | 2.7천 |
|---|
| 2025.10.28 | ₩53,263 | ₩53,324 | ₩53,176 | ₩53,270 | +0.01% | 6.1천 |
|---|
| 2025.10.27 | ₩53,183 | ₩53,270 | ₩53,176 | ₩53,241 | +0.11% | 1.1만 |
|---|
| 2025.10.24 | ₩53,069 | ₩53,109 | ₩53,011 | ₩53,057 | -0.02% | 3.6천 |
|---|
| 2025.10.23 | ₩52,868 | ₩52,962 | ₩52,774 | ₩52,891 | +0.04% | 3.9천 |
|---|
| 2025.10.22 | ₩52,854 | ₩52,858 | ₩52,695 | ₩52,821 | -0.06% | 7.5천 |
|---|
| 2025.10.21 | ₩52,903 | ₩52,948 | ₩52,828 | ₩52,891 | -0.02% | 1.3만 |
|---|
| 2025.10.20 | ₩52,881 | ₩52,908 | ₩52,814 | ₩52,869 | -0.02% | 4천 |
|---|
| 2025.10.17 | ₩52,425 | ₩52,680 | ₩52,425 | ₩52,624 | +0.38% | 1.4만 |
|---|
| 2025.10.16 | ₩52,640 | ₩52,707 | ₩52,385 | ₩52,481 | -0.30% | 8.1천 |
|---|
| 2025.10.15 | ₩52,667 | ₩52,667 | ₩52,506 | ₩52,591 | -0.14% | 1.5천 |
|---|
| 2025.10.14 | ₩52,331 | ₩52,692 | ₩52,331 | ₩52,511 | +0.34% | 8.9천 |
|---|
| 2025.10.13 | ₩52,519 | ₩52,626 | ₩52,492 | ₩52,582 | +0.12% | 2.4천 |
|---|
| 2025.10.10 | ₩52,852 | ₩52,895 | ₩52,237 | ₩52,237 | -1.16% | 7.3천 |
|---|