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 | ₩58,236 | ₩58,342 | ₩58,223 | ₩58,290 | +0.09% | 6.6천 |
| 2026.10.08 | ₩58,156 | ₩58,183 | ₩58,048 | ₩58,075 | -0.14% | 4.4천 |
| 2026.10.07 | ₩58,075 | ₩58,275 | ₩58,075 | ₩58,156 | +0.14% | 5.7천 |
| 2026.10.06 | ₩58,203 | ₩58,330 | ₩58,142 | ₩58,142 | -0.10% | 1.3만 |
| 2026.10.05 | ₩58,048 | ₩58,183 | ₩57,961 | ₩58,042 | -0.01% | 3.9천 |
| 2026.10.02 | ₩57,887 | ₩58,022 | ₩57,807 | ₩57,867 | -0.03% | 7.4천 |
| 2026.10.01 | ₩57,807 | ₩57,807 | ₩57,525 | ₩57,673 | -0.23% | 6.9천 |
| 2026.09.30 | ₩57,747 | ₩57,887 | ₩57,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,643 |
| -0.18% |
| 1.5만 |
| 2026.09.29 | ₩57,592 | ₩57,735 | ₩57,579 | ₩57,606 | +0.02% | 5.8천 |
|---|
| 2026.09.28 | ₩57,733 | ₩57,794 | ₩57,659 | ₩57,740 | +0.01% | 8.9천 |
|---|
| 2026.09.25 | ₩57,753 | ₩57,955 | ₩57,753 | ₩57,955 | +0.35% | 6.2천 |
|---|
| 2026.09.24 | ₩57,686 | ₩57,798 | ₩57,619 | ₩57,794 | +0.19% | 1.1만 |
|---|
| 2026.09.23 | ₩57,894 | ₩57,894 | ₩57,633 | ₩57,794 | -0.17% | 9.9천 |
|---|
| 2026.09.22 | ₩58,008 | ₩58,022 | ₩57,874 | ₩58,022 | +0.02% | 1.3만 |
|---|
| 2026.09.21 | ₩57,834 | ₩57,995 | ₩57,700 | ₩57,968 | +0.23% | 5만 |
|---|
| 2026.09.18 | ₩57,646 | ₩57,646 | ₩57,391 | ₩57,579 | -0.12% | 7.9만 |
|---|
| 2026.09.17 | ₩57,700 | ₩57,700 | ₩57,418 | ₩57,565 | -0.23% | 1.5만 |
|---|
| 2026.09.16 | ₩57,472 | ₩57,472 | ₩57,042 | ₩57,217 | -0.44% | 1.7만 |
|---|
| 2026.09.15 | ₩57,431 | ₩57,431 | ₩57,284 | ₩57,324 | -0.19% | 1.3만 |
|---|
| 2026.09.14 | ₩57,337 | ₩57,552 | ₩57,337 | ₩57,458 | +0.21% | 1.6만 |
|---|
| 2026.09.11 | ₩57,633 | ₩57,673 | ₩57,458 | ₩57,592 | -0.07% | 6.8천 |
|---|
| 2026.09.10 | ₩57,297 | ₩57,404 | ₩57,217 | ₩57,351 | +0.09% | 2.6만 |
|---|
| 2026.09.09 | ₩57,485 | ₩57,592 | ₩57,404 | ₩57,539 | +0.09% | 1만 |
|---|
| 2026.09.08 | ₩57,659 | ₩57,725 | ₩57,614 | ₩57,659 | 0.00% | 1.1만 |
|---|
| 2026.09.04 | ₩57,512 | ₩57,887 | ₩57,512 | ₩57,781 | +0.47% | 6.7천 |
|---|
| 2026.09.03 | ₩57,780 | ₩57,928 | ₩57,637 | ₩57,901 | +0.21% | 3.7만 |
|---|
| 2026.09.02 | ₩57,539 | ₩57,646 | ₩57,391 | ₩57,565 | +0.05% | 1.5만 |
|---|
| 2026.09.01 | ₩57,485 | ₩57,565 | ₩57,404 | ₩57,472 | -0.02% | 1.6만 |
|---|
| 2026.08.31 | ₩57,552 | ₩57,673 | ₩57,519 | ₩57,659 | +0.19% | 3.2만 |
|---|
| 2026.08.28 | ₩57,740 | ₩57,834 | ₩57,552 | ₩57,700 | -0.07% | 1.1만 |
|---|
| 2026.08.27 | ₩57,807 | ₩57,807 | ₩57,592 | ₩57,740 | -0.12% | 1.8만 |
|---|
| 2026.08.26 | ₩57,565 | ₩57,639 | ₩57,485 | ₩57,579 | +0.02% | 3.3만 |
|---|
| 2026.08.25 | ₩57,659 | ₩57,659 | ₩57,458 | ₩57,606 | -0.09% | 1.7만 |
|---|
| 2026.08.24 | ₩57,430 | ₩57,551 | ₩57,367 | ₩57,498 | +0.12% | 1.6만 |
|---|
| 2026.08.21 | ₩57,525 | ₩57,611 | ₩57,493 | ₩57,565 | +0.07% | 2.8만 |
|---|
| 2026.08.20 | ₩57,579 | ₩57,606 | ₩57,438 | ₩57,472 | -0.19% | 1.8만 |
|---|
| 2026.08.19 | ₩57,633 | ₩57,726 | ₩57,619 | ₩57,686 | +0.09% | 119.8만 |
|---|
| 2026.08.18 | ₩57,559 | ₩57,633 | ₩57,559 | ₩57,619 | +0.10% | 3.2만 |
|---|
| 2026.08.17 | ₩57,820 | ₩57,834 | ₩57,713 | ₩57,760 | -0.10% | 8.7만 |
|---|
| 2026.08.14 | ₩57,995 | ₩57,995 | ₩57,767 | ₩57,847 | -0.25% | 3.2만 |
|---|
| 2026.08.13 | ₩58,008 | ₩58,008 | ₩57,713 | ₩57,874 | -0.23% | 4.4만 |
|---|
| 2026.08.12 | ₩57,968 | ₩57,968 | ₩57,681 | ₩57,726 | -0.42% | 5.3만 |
|---|
| 2026.08.11 | ₩57,928 | ₩57,928 | ₩57,612 | ₩57,646 | -0.49% | 2.2만 |
|---|
| 2026.08.10 | ₩57,740 | ₩57,794 | ₩57,654 | ₩57,693 | -0.08% | 2만 |
|---|
| 2026.08.07 | ₩57,726 | ₩57,740 | ₩57,579 | ₩57,698 | -0.05% | 2.7만 |
|---|
| 2026.08.06 | ₩57,646 | ₩57,646 | ₩57,512 | ₩57,565 | -0.14% | 5.8만 |
|---|
| 2026.08.05 | ₩57,874 | ₩57,928 | ₩57,592 | ₩57,606 | -0.46% | 3.8만 |
|---|
| 2026.08.04 | ₩57,351 | ₩57,659 | ₩57,304 | ₩57,606 | +0.44% | 6.4만 |
|---|
| 2026.08.03 | ₩56,989 | ₩57,230 | ₩56,928 | ₩57,227 | +0.42% | 15.3만 |
|---|
| 2026.07.31 | ₩56,881 | ₩56,948 | ₩56,801 | ₩56,948 | +0.12% | 21.8만 |
|---|
| 2026.07.30 | ₩56,801 | ₩56,853 | ₩56,787 | ₩56,828 | +0.05% | 1.7만 |
|---|
| 2026.07.29 | ₩56,761 | ₩56,814 | ₩56,747 | ₩56,767 | +0.01% | 9천 |
|---|
| 2026.07.28 | ₩56,720 | ₩56,787 | ₩56,720 | ₩56,761 | +0.07% | 6.9천 |
|---|
| 2026.07.27 | ₩56,774 | ₩56,787 | ₩56,720 | ₩56,781 | +0.01% | 5.8천 |
|---|
| 2026.07.24 | ₩56,707 | ₩56,747 | ₩56,693 | ₩56,696 | -0.02% | 6천 |
|---|
| 2026.07.23 | ₩56,707 | ₩56,707 | ₩56,640 | ₩56,660 | -0.08% | 1.6만 |
|---|
| 2026.07.22 | ₩56,653 | ₩56,747 | ₩56,653 | ₩56,747 | +0.17% | 1.5만 |
|---|
| 2026.07.21 | ₩56,727 | ₩56,727 | ₩56,727 | ₩56,727 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩56,667 | ₩56,707 | ₩56,640 | ₩56,647 | -0.04% | 7.5천 |
|---|
| 2026.07.17 | ₩56,613 | ₩56,626 | ₩56,613 | ₩56,626 | +0.02% | 1.3천 |
|---|
| 2026.07.16 | ₩56,693 | ₩56,699 | ₩56,653 | ₩56,667 | -0.05% | 6.4천 |
|---|
| 2026.07.15 | ₩56,640 | ₩56,681 | ₩56,640 | ₩56,681 | +0.07% | 3.1천 |
|---|
| 2026.07.14 | ₩56,640 | ₩56,667 | ₩56,613 | ₩56,644 | +0.01% | 4.3천 |
|---|
| 2026.07.13 | ₩56,667 | ₩56,667 | ₩56,586 | ₩56,606 | -0.11% | 1.7만 |
|---|
| 2026.07.10 | ₩56,660 | ₩56,660 | ₩56,600 | ₩56,626 | -0.06% | 4.3천 |
|---|
| 2026.07.09 | ₩56,593 | ₩56,593 | ₩56,546 | ₩56,586 | -0.01% | 5천 |
|---|
| 2026.07.08 | ₩56,479 | ₩56,546 | ₩56,465 | ₩56,546 | +0.12% | 4.9천 |
|---|
| 2026.07.07 | ₩56,532 | ₩56,579 | ₩56,532 | ₩56,573 | +0.07% | 3.8천 |
|---|
| 2026.07.06 | ₩56,465 | ₩56,586 | ₩56,465 | ₩56,579 | +0.20% | 1.2천 |
|---|
| 2026.07.02 | ₩56,439 | ₩56,546 | ₩56,439 | ₩56,473 | +0.06% | 1.7천 |
|---|
| 2026.07.01 | ₩56,398 | ₩56,519 | ₩56,398 | ₩56,445 | +0.08% | 1.3만 |
|---|
| 2026.06.30 | ₩56,345 | ₩56,459 | ₩56,345 | ₩56,459 | +0.20% | 1.2만 |
|---|
| 2026.06.29 | ₩56,291 | ₩56,318 | ₩56,224 | ₩56,318 | +0.05% | 8.5천 |
|---|
| 2026.06.26 | ₩56,090 | ₩56,251 | ₩56,090 | ₩56,209 | +0.21% | 1.5만 |
|---|
| 2026.06.25 | ₩56,184 | ₩56,224 | ₩56,103 | ₩56,130 | -0.10% | 1.6만 |
|---|
| 2026.06.24 | ₩56,208 | ₩56,251 | ₩56,090 | ₩56,123 | -0.15% | 7.8천 |
|---|
| 2026.06.23 | ₩56,211 | ₩56,237 | ₩56,157 | ₩56,157 | -0.10% | 2천 |
|---|
| 2026.06.22 | ₩56,251 | ₩56,298 | ₩56,251 | ₩56,298 | +0.08% | 800 |
|---|
| 2026.06.18 | ₩56,224 | ₩56,304 | ₩56,224 | ₩56,304 | +0.14% | 900 |
|---|
| 2026.06.17 | ₩56,237 | ₩56,291 | ₩56,118 | ₩56,118 | -0.21% | 2.8천 |
|---|
| 2026.06.16 | ₩56,318 | ₩56,345 | ₩56,291 | ₩56,298 | -0.04% | 6.7천 |
|---|
| 2026.06.15 | ₩56,325 | ₩56,345 | ₩56,264 | ₩56,312 | -0.02% | 6.1천 |
|---|
| 2026.06.12 | ₩56,036 | ₩56,103 | ₩56,023 | ₩56,076 | +0.07% | 2천 |
|---|
| 2026.06.11 | ₩55,788 | ₩56,029 | ₩55,781 | ₩56,029 | +0.43% | 1.7천 |
|---|
| 2026.06.10 | ₩55,942 | ₩55,942 | ₩55,766 | ₩55,766 | -0.31% | 3만 |
|---|
| 2026.06.09 | ₩55,889 | ₩55,941 | ₩55,741 | ₩55,941 | +0.09% | 2.8천 |
|---|
| 2026.06.08 | ₩56,009 | ₩56,090 | ₩55,996 | ₩56,023 | +0.02% | 4.4천 |
|---|
| 2026.06.05 | ₩55,902 | ₩55,969 | ₩55,889 | ₩55,969 | +0.12% | 9.7천 |
|---|
| 2026.06.04 | ₩56,050 | ₩56,217 | ₩56,050 | ₩56,204 | +0.28% | 2천 |
|---|
| 2026.06.03 | ₩56,190 | ₩56,211 | ₩56,145 | ₩56,149 | -0.07% | 4.7천 |
|---|
| 2026.06.02 | ₩56,184 | ₩56,204 | ₩56,143 | ₩56,204 | +0.04% | 2.4천 |
|---|
| 2026.06.01 | ₩56,184 | ₩56,184 | ₩56,117 | ₩56,166 | -0.03% | 2.1만 |
|---|
| 2026.05.29 | ₩56,197 | ₩56,197 | ₩56,130 | ₩56,157 | -0.07% | 1.5만 |
|---|
| 2026.05.28 | ₩56,050 | ₩56,143 | ₩56,050 | ₩56,123 | +0.13% | 5.2천 |
|---|
| 2026.05.27 | ₩56,063 | ₩56,072 | ₩56,009 | ₩56,056 | -0.01% | 2.6천 |
|---|
| 2026.05.26 | ₩55,956 | ₩56,063 | ₩55,956 | ₩56,029 | +0.13% | 4.6천 |
|---|
| 2026.05.22 | ₩55,933 | ₩55,933 | ₩55,933 | ₩55,933 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩55,815 | ₩55,899 | ₩55,795 | ₩55,899 | +0.15% | 6천 |
|---|
| 2026.05.20 | ₩55,808 | ₩55,870 | ₩55,808 | ₩55,851 | +0.08% | 700 |
|---|
| 2026.05.19 | ₩55,660 | ₩55,721 | ₩55,660 | ₩55,721 | +0.11% | 800 |
|---|
| 2026.05.18 | ₩55,714 | ₩55,795 | ₩55,701 | ₩55,761 | +0.08% | 2.1천 |
|---|
| 2026.05.15 | ₩55,795 | ₩55,795 | ₩55,714 | ₩55,754 | -0.07% | 4천 |
|---|
| 2026.05.14 | ₩55,754 | ₩55,862 | ₩55,741 | ₩55,855 | +0.18% | 2.5만 |
|---|
| 2026.05.13 | ₩55,728 | ₩55,734 | ₩55,728 | ₩55,734 | +0.01% | 1.6천 |
|---|
| 2026.05.12 | ₩55,634 | ₩55,754 | ₩55,580 | ₩55,754 | +0.22% | 3.6천 |
|---|
| 2026.05.11 | ₩55,660 | ₩55,681 | ₩55,647 | ₩55,654 | -0.01% | 2.7천 |
|---|
| 2026.05.08 | ₩55,634 | ₩55,687 | ₩55,620 | ₩55,640 | +0.01% | 1.6만 |
|---|
| 2026.05.07 | ₩55,620 | ₩55,674 | ₩55,516 | ₩55,553 | -0.12% | 6.8천 |
|---|
| 2026.05.06 | ₩55,486 | ₩55,600 | ₩55,486 | ₩55,600 | +0.21% | 5천 |
|---|
| 2026.05.05 | ₩55,419 | ₩55,473 | ₩55,379 | ₩55,432 | +0.02% | 2.5천 |
|---|
| 2026.05.04 | ₩55,312 | ₩55,446 | ₩55,191 | ₩55,265 | -0.08% | 3.4천 |
|---|
| 2026.05.01 | ₩55,459 | ₩55,459 | ₩55,352 | ₩55,379 | -0.15% | 2.3만 |
|---|
| 2026.04.30 | ₩55,164 | ₩55,332 | ₩55,164 | ₩55,332 | +0.30% | 2.2천 |
|---|
| 2026.04.29 | ₩55,043 | ₩55,097 | ₩55,043 | ₩55,057 | +0.02% | 4.1천 |
|---|
| 2026.04.28 | ₩55,058 | ₩55,137 | ₩55,030 | ₩55,131 | +0.13% | 2.2만 |
|---|
| 2026.04.27 | ₩55,070 | ₩55,178 | ₩55,070 | ₩55,157 | +0.16% | 5.3천 |
|---|
| 2026.04.24 | ₩55,043 | ₩55,131 | ₩55,043 | ₩55,131 | +0.16% | 3.8천 |
|---|
| 2026.04.23 | ₩54,990 | ₩55,057 | ₩54,856 | ₩54,963 | -0.05% | 2만 |
|---|
| 2026.04.22 | ₩55,070 | ₩55,070 | ₩55,010 | ₩55,050 | -0.04% | 1.1천 |
|---|
| 2026.04.21 | ₩54,923 | ₩54,949 | ₩54,872 | ₩54,872 | -0.09% | 5.1천 |
|---|
| 2026.04.20 | ₩54,975 | ₩54,975 | ₩54,937 | ₩54,956 | -0.03% | 1.6천 |
|---|
| 2026.04.17 | ₩55,030 | ₩55,070 | ₩55,003 | ₩55,050 | +0.04% | 4.9천 |
|---|
| 2026.04.16 | ₩54,788 | ₩54,842 | ₩54,788 | ₩54,842 | +0.10% | 900 |
|---|
| 2026.04.15 | ₩54,695 | ₩54,768 | ₩54,628 | ₩54,768 | +0.13% | 2.2천 |
|---|
| 2026.04.14 | ₩54,453 | ₩54,621 | ₩54,453 | ₩54,607 | +0.28% | 4천 |
|---|
| 2026.04.13 | ₩53,957 | ₩54,386 | ₩53,957 | ₩54,386 | +0.80% | 4.7천 |
|---|
| 2026.04.10 | ₩54,064 | ₩54,131 | ₩54,064 | ₩54,106 | +0.08% | 2.3천 |
|---|
| 2026.04.09 | ₩53,864 | ₩54,118 | ₩53,863 | ₩54,091 | +0.42% | 1.3만 |
|---|
| 2026.04.08 | ₩53,882 | ₩53,918 | ₩53,863 | ₩53,918 | +0.07% | 2.2만 |
|---|
| 2026.04.07 | ₩52,977 | ₩53,200 | ₩52,910 | ₩53,200 | +0.42% | 1만 |
|---|
| 2026.04.06 | ₩53,165 | ₩53,232 | ₩53,125 | ₩53,188 | +0.04% | 2.8천 |
|---|
| 2026.04.02 | ₩52,808 | ₩53,018 | ₩52,808 | ₩53,018 | +0.40% | 9.3천 |
|---|
| 2026.04.01 | ₩53,042 | ₩53,172 | ₩52,977 | ₩52,977 | -0.12% | 7.6천 |
|---|
| 2026.03.31 | ₩52,411 | ₩52,843 | ₩52,333 | ₩52,782 | +0.71% | 1.4만 |
|---|
| 2026.03.30 | ₩52,240 | ₩52,240 | ₩51,911 | ₩51,998 | -0.46% | 2천 |
|---|
| 2026.03.27 | ₩52,374 | ₩52,374 | ₩52,052 | ₩52,052 | -0.61% | 2.5만 |
|---|
| 2026.03.26 | ₩52,951 | ₩52,951 | ₩52,521 | ₩52,521 | -0.81% | 2.7천 |
|---|
| 2026.03.25 | ₩53,152 | ₩53,165 | ₩53,044 | ₩53,058 | -0.18% | 3.1천 |
|---|
| 2026.03.24 | ₩52,796 | ₩53,044 | ₩52,723 | ₩52,870 | +0.14% | 1만 |
|---|
| 2026.03.23 | ₩53,112 | ₩53,246 | ₩52,977 | ₩52,977 | -0.25% | 3.1천 |
|---|
| 2026.03.20 | ₩52,843 | ₩52,857 | ₩52,548 | ₩52,615 | -0.43% | 2.6만 |
|---|
| 2026.03.19 | ₩53,018 | ₩53,152 | ₩52,977 | ₩53,031 | +0.03% | 5.7만 |
|---|
| 2026.03.18 | ₩53,260 | ₩53,366 | ₩53,112 | ₩53,112 | -0.28% | 9.3천 |
|---|
| 2026.03.17 | ₩53,593 | ₩53,593 | ₩53,507 | ₩53,507 | -0.16% | 3.1만 |
|---|
| 2026.03.16 | ₩53,380 | ₩53,474 | ₩53,299 | ₩53,380 | 0.00% | 1.1만 |
|---|
| 2026.03.13 | ₩53,193 | ₩53,232 | ₩53,125 | ₩53,152 | -0.08% | 8.4천 |
|---|
| 2026.03.12 | ₩53,407 | ₩53,407 | ₩53,277 | ₩53,277 | -0.24% | 4.1천 |
|---|
| 2026.03.11 | ₩53,702 | ₩53,702 | ₩53,554 | ₩53,595 | -0.20% | 4.8천 |
|---|
| 2026.03.10 | ₩53,581 | ₩53,802 | ₩53,581 | ₩53,608 | +0.05% | 8.3천 |
|---|
| 2026.03.09 | ₩53,266 | ₩53,725 | ₩53,219 | ₩53,725 | +0.86% | 2.1천 |
|---|
| 2026.03.06 | ₩53,568 | ₩53,608 | ₩53,447 | ₩53,447 | -0.23% | 600 |
|---|
| 2026.03.05 | ₩53,782 | ₩53,863 | ₩53,648 | ₩53,782 | 0.00% | 5.8천 |
|---|
| 2026.03.04 | ₩53,876 | ₩54,037 | ₩53,876 | ₩54,009 | +0.25% | 4.2천 |
|---|
| 2026.03.03 | ₩53,460 | ₩53,849 | ₩53,340 | ₩53,729 | +0.50% | 1.7만 |
|---|
| 2026.03.02 | ₩53,916 | ₩54,064 | ₩53,890 | ₩53,957 | +0.07% | 1.5만 |
|---|
| 2026.02.27 | ₩53,796 | ₩53,997 | ₩53,796 | ₩53,957 | +0.30% | 1.1만 |
|---|
| 2026.02.26 | ₩54,198 | ₩54,198 | ₩53,950 | ₩54,076 | -0.23% | 5.2천 |
|---|
| 2026.02.25 | ₩54,171 | ₩54,171 | ₩54,077 | ₩54,131 | -0.07% | 1.1만 |
|---|
| 2026.02.24 | ₩53,876 | ₩53,978 | ₩53,864 | ₩53,943 | +0.12% | 1.4만 |
|---|
| 2026.02.23 | ₩53,717 | ₩53,809 | ₩53,715 | ₩53,729 | +0.02% | 4.6천 |
|---|
| 2026.02.20 | ₩53,943 | ₩54,010 | ₩53,916 | ₩53,957 | +0.02% | 1.4만 |
|---|
| 2026.02.19 | ₩53,782 | ₩53,823 | ₩53,742 | ₩53,796 | +0.02% | 1.6만 |
|---|
| 2026.02.18 | ₩53,782 | ₩53,943 | ₩53,782 | ₩53,910 | +0.24% | 4.3천 |
|---|
| 2026.02.17 | ₩53,648 | ₩53,836 | ₩53,527 | ₩53,800 | +0.28% | 4.7천 |
|---|
| 2026.02.13 | ₩53,796 | ₩53,896 | ₩53,675 | ₩53,675 | -0.22% | 6.3천 |
|---|
| 2026.02.12 | ₩53,769 | ₩53,829 | ₩53,662 | ₩53,662 | -0.20% | 1.2천 |
|---|
| 2026.02.11 | ₩54,010 | ₩54,098 | ₩54,010 | ₩54,077 | +0.12% | 3.1천 |
|---|
| 2026.02.10 | ₩54,111 | ₩54,138 | ₩54,010 | ₩54,010 | -0.19% | 2.3만 |
|---|
| 2026.02.09 | ₩53,990 | ₩54,151 | ₩53,990 | ₩54,064 | +0.14% | 1.2만 |
|---|
| 2026.02.06 | ₩53,801 | ₩53,984 | ₩53,769 | ₩53,957 | +0.29% | 9.7천 |
|---|
| 2026.02.05 | ₩53,595 | ₩53,688 | ₩53,514 | ₩53,514 | -0.15% | 3.8천 |
|---|
| 2026.02.04 | ₩53,922 | ₩53,922 | ₩53,742 | ₩53,811 | -0.21% | 2.6천 |
|---|
| 2026.02.03 | ₩54,124 | ₩54,124 | ₩53,769 | ₩53,876 | -0.46% | 1.5만 |
|---|
| 2026.02.02 | ₩54,010 | ₩54,145 | ₩53,930 | ₩54,145 | +0.25% | 2만 |
|---|
| 2026.01.30 | ₩54,010 | ₩54,104 | ₩53,863 | ₩53,957 | -0.10% | 5.4만 |
|---|
| 2026.01.29 | ₩53,863 | ₩54,118 | ₩53,863 | ₩54,118 | +0.47% | 7.9천 |
|---|
| 2026.01.28 | ₩54,077 | ₩54,131 | ₩54,037 | ₩54,051 | -0.05% | 1.3천 |
|---|
| 2026.01.27 | ₩54,077 | ₩54,171 | ₩54,037 | ₩54,051 | -0.05% | 6.3천 |
|---|
| 2026.01.26 | ₩53,930 | ₩54,037 | ₩53,930 | ₩54,017 | +0.16% | 1.3천 |
|---|
| 2026.01.23 | ₩53,890 | ₩53,938 | ₩53,876 | ₩53,890 | 0.00% | 1.6천 |
|---|
| 2026.01.22 | ₩53,849 | ₩53,916 | ₩53,823 | ₩53,863 | +0.02% | 7.2천 |
|---|
| 2026.01.21 | ₩53,621 | ₩53,809 | ₩53,595 | ₩53,742 | +0.23% | 5천 |
|---|
| 2026.01.20 | ₩53,487 | ₩53,715 | ₩53,447 | ₩53,467 | -0.04% | 3.6만 |
|---|
| 2026.01.16 | ₩54,014 | ₩54,014 | ₩53,903 | ₩53,939 | -0.14% | 152만 |
|---|
| 2026.01.15 | ₩53,957 | ₩53,997 | ₩53,876 | ₩53,890 | -0.12% | 9.7천 |
|---|
| 2026.01.14 | ₩53,943 | ₩53,997 | ₩53,729 | ₩53,823 | -0.22% | 1.2만 |
|---|
| 2026.01.13 | ₩53,997 | ₩53,997 | ₩53,876 | ₩53,916 | -0.15% | 1.6만 |
|---|
| 2026.01.12 | ₩53,953 | ₩54,077 | ₩53,943 | ₩53,957 | +0.01% | 3.1만 |
|---|
| 2026.01.09 | ₩53,836 | ₩54,037 | ₩53,836 | ₩53,963 | +0.24% | 2.9만 |
|---|
| 2026.01.08 | ₩53,816 | ₩53,876 | ₩53,742 | ₩53,782 | -0.06% | 5.8천 |
|---|
| 2026.01.07 | ₩53,895 | ₩53,896 | ₩53,769 | ₩53,769 | -0.23% | 2.1만 |
|---|
| 2026.01.06 | ₩53,849 | ₩53,903 | ₩53,769 | ₩53,863 | +0.02% | 1.8만 |
|---|
| 2026.01.05 | ₩53,823 | ₩53,823 | ₩53,756 | ₩53,782 | -0.07% | 8.1천 |
|---|
| 2026.01.02 | ₩53,635 | ₩53,702 | ₩53,595 | ₩53,633 | -0.00% | 1.1만 |
|---|
| 2025.12.31 | ₩53,662 | ₩53,695 | ₩53,554 | ₩53,554 | -0.20% | 1.2만 |
|---|
| 2025.12.30 | ₩53,702 | ₩53,769 | ₩53,702 | ₩53,769 | +0.12% | 7.1천 |
|---|
| 2025.12.29 | ₩53,662 | ₩53,756 | ₩53,662 | ₩53,688 | +0.05% | 8.6천 |
|---|
| 2025.12.26 | ₩53,742 | ₩53,782 | ₩53,715 | ₩53,781 | +0.07% | 4.6천 |
|---|
| 2025.12.24 | ₩53,648 | ₩53,729 | ₩53,648 | ₩53,722 | +0.14% | 2.2만 |
|---|
| 2025.12.23 | ₩53,554 | ₩53,715 | ₩53,554 | ₩53,635 | +0.15% | 1.8만 |
|---|
| 2025.12.22 | ₩53,541 | ₩53,635 | ₩53,527 | ₩53,581 | +0.08% | 7.7천 |
|---|
| 2025.12.19 | ₩53,246 | ₩53,478 | ₩53,246 | ₩53,434 | +0.35% | 7.6천 |
|---|
| 2025.12.18 | ₩53,246 | ₩53,326 | ₩53,232 | ₩53,232 | -0.03% | 4.7천 |
|---|
| 2025.12.17 | ₩53,259 | ₩53,273 | ₩53,031 | ₩53,058 | -0.38% | 1.3만 |
|---|
| 2025.12.16 | ₩53,273 | ₩53,380 | ₩53,165 | ₩53,273 | 0.00% | 1만 |
|---|
| 2025.12.15 | ₩53,393 | ₩53,420 | ₩53,273 | ₩53,353 | -0.08% | 1.3만 |
|---|
| 2025.12.12 | ₩53,420 | ₩53,447 | ₩53,313 | ₩53,340 | -0.15% | 3.6천 |
|---|
| 2025.12.11 | ₩53,434 | ₩53,541 | ₩53,337 | ₩53,460 | +0.05% | 1.5만 |
|---|
| 2025.12.10 | ₩53,286 | ₩53,541 | ₩53,259 | ₩53,420 | +0.25% | 2.2만 |
|---|
| 2025.12.09 | ₩53,313 | ₩53,420 | ₩53,273 | ₩53,273 | -0.08% | 2.1만 |
|---|
| 2025.12.08 | ₩53,353 | ₩53,353 | ₩53,246 | ₩53,301 | -0.10% | 6.9천 |
|---|
| 2025.12.05 | ₩53,417 | ₩53,417 | ₩53,326 | ₩53,353 | -0.12% | 1.5만 |
|---|
| 2025.12.04 | ₩53,305 | ₩53,326 | ₩53,231 | ₩53,287 | -0.03% | 1.1만 |
|---|
| 2025.12.03 | ₩53,165 | ₩53,393 | ₩53,165 | ₩53,313 | +0.28% | 6.8천 |
|---|
| 2025.12.02 | ₩53,259 | ₩53,299 | ₩53,161 | ₩53,205 | -0.10% | 1.2만 |
|---|
| 2025.12.01 | ₩53,152 | ₩53,232 | ₩53,130 | ₩53,199 | +0.09% | 2.7만 |
|---|
| 2025.11.28 | ₩53,138 | ₩53,236 | ₩53,125 | ₩53,236 | +0.18% | 2.4천 |
|---|
| 2025.11.26 | ₩53,018 | ₩53,232 | ₩53,018 | ₩53,159 | +0.27% | 1.4만 |
|---|
| 2025.11.25 | ₩52,694 | ₩53,004 | ₩52,694 | ₩52,964 | +0.51% | 1.1만 |
|---|
| 2025.11.24 | ₩52,588 | ₩52,843 | ₩52,588 | ₩52,830 | +0.46% | 2.7만 |
|---|
| 2025.11.21 | ₩52,266 | ₩52,535 | ₩52,227 | ₩52,450 | +0.35% | 6.3천 |
|---|
| 2025.11.20 | ₩52,830 | ₩52,884 | ₩52,240 | ₩52,240 | -1.12% | 6.7천 |
|---|
| 2025.11.19 | ₩52,426 | ₩52,680 | ₩52,426 | ₩52,535 | +0.21% | 2.2만 |
|---|
| 2025.11.18 | ₩52,374 | ₩52,587 | ₩52,374 | ₩52,488 | +0.22% | 1.2만 |
|---|
| 2025.11.17 | ₩52,790 | ₩52,790 | ₩52,575 | ₩52,582 | -0.39% | 8.7천 |
|---|
| 2025.11.14 | ₩52,635 | ₩52,924 | ₩52,635 | ₩52,870 | +0.45% | 7.7천 |
|---|
| 2025.11.13 | ₩52,910 | ₩52,991 | ₩52,776 | ₩52,816 | -0.18% | 1.2만 |
|---|
| 2025.11.12 | ₩53,071 | ₩53,157 | ₩53,044 | ₩53,091 | +0.04% | 1.7만 |
|---|
| 2025.11.11 | ₩53,097 | ₩53,165 | ₩53,011 | ₩53,104 | +0.01% | 3.9천 |
|---|
| 2025.11.10 | ₩53,038 | ₩53,192 | ₩52,965 | ₩53,192 | +0.29% | 3.8천 |
|---|
| 2025.11.07 | ₩52,649 | ₩52,803 | ₩52,555 | ₩52,803 | +0.29% | 7.6천 |
|---|
| 2025.11.06 | ₩52,910 | ₩52,910 | ₩52,713 | ₩52,784 | -0.24% | 9.8천 |
|---|
| 2025.11.05 | ₩52,723 | ₩53,071 | ₩52,723 | ₩52,995 | +0.52% | 4.2천 |
|---|
| 2025.11.04 | ₩52,857 | ₩52,991 | ₩52,857 | ₩52,901 | +0.08% | 4.7만 |
|---|
| 2025.11.03 | ₩53,138 | ₩53,138 | ₩52,689 | ₩53,065 | -0.14% | 1.5만 |
|---|
| 2025.10.31 | ₩53,018 | ₩53,150 | ₩52,951 | ₩53,081 | +0.12% | 2.4만 |
|---|
| 2025.10.30 | ₩53,044 | ₩53,232 | ₩52,991 | ₩52,991 | -0.10% | 8.5만 |
|---|
| 2025.10.29 | ₩53,299 | ₩53,299 | ₩53,199 | ₩53,199 | -0.19% | 2.7천 |
|---|
| 2025.10.28 | ₩53,279 | ₩53,340 | ₩53,192 | ₩53,286 | +0.01% | 6.1천 |
|---|
| 2025.10.27 | ₩53,199 | ₩53,286 | ₩53,192 | ₩53,256 | +0.11% | 1.1만 |
|---|
| 2025.10.24 | ₩53,085 | ₩53,125 | ₩53,027 | ₩53,073 | -0.02% | 3.6천 |
|---|
| 2025.10.23 | ₩52,884 | ₩52,977 | ₩52,790 | ₩52,906 | +0.04% | 3.9천 |
|---|
| 2025.10.22 | ₩52,870 | ₩52,874 | ₩52,710 | ₩52,837 | -0.06% | 7.5천 |
|---|
| 2025.10.21 | ₩52,918 | ₩52,964 | ₩52,843 | ₩52,906 | -0.02% | 1.3만 |
|---|
| 2025.10.20 | ₩52,897 | ₩52,924 | ₩52,830 | ₩52,885 | -0.02% | 4천 |
|---|
| 2025.10.17 | ₩52,441 | ₩52,696 | ₩52,441 | ₩52,639 | +0.38% | 1.4만 |
|---|
| 2025.10.16 | ₩52,655 | ₩52,723 | ₩52,401 | ₩52,497 | -0.30% | 8.1천 |
|---|
| 2025.10.15 | ₩52,682 | ₩52,682 | ₩52,521 | ₩52,607 | -0.14% | 1.5천 |
|---|
| 2025.10.14 | ₩52,347 | ₩52,708 | ₩52,347 | ₩52,527 | +0.34% | 8.9천 |
|---|
| 2025.10.13 | ₩52,535 | ₩52,642 | ₩52,508 | ₩52,598 | +0.12% | 2.4천 |
|---|
| 2025.10.10 | ₩52,867 | ₩52,910 | ₩52,253 | ₩52,253 | -1.16% | 7.3천 |
|---|