시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Ultra Buffer ETF - December 과거 주가
Innovator U.S. Equity Ultra Buffer ETF - December · UDEC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Ultra Buffer ETF - December · UDEC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,917 | ₩57,957 | ₩57,870 | ₩57,951 | +0.06% | 1.3만 |
| 2026.10.08 | ₩57,817 | ₩57,843 | ₩57,743 | ₩57,774 | -0.07% | 7천 |
| 2026.10.07 | ₩57,776 | ₩57,870 | ₩57,776 | ₩57,857 | +0.14% | 5.1천 |
| 2026.10.06 | ₩57,857 | ₩57,964 | ₩57,857 | ₩57,897 | +0.07% | 4.7천 |
| 2026.10.05 | ₩57,703 | ₩57,803 | ₩57,703 | ₩57,749 | +0.08% | 1.6만 |
| 2026.10.02 | ₩57,602 | ₩57,642 | ₩57,589 | ₩57,621 | +0.03% | 9.3천 |
| 2026.10.01 | ₩57,334 | ₩57,468 | ₩57,267 | ₩57,401 | +0.12% | 2.4만 |
| 2026.09.30 | ₩57,548 | ₩57,582 | ₩57,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,432 |
| -0.20% |
| 1.8만 |
| 2026.09.29 | ₩57,468 | ₩57,468 | ₩57,374 | ₩57,414 | -0.09% | 1.5만 |
|---|
| 2026.09.28 | ₩57,548 | ₩57,576 | ₩57,426 | ₩57,488 | -0.10% | 1.4만 |
|---|
| 2026.09.25 | ₩57,508 | ₩57,595 | ₩57,508 | ₩57,590 | +0.14% | 1.8천 |
|---|
| 2026.09.24 | ₩57,374 | ₩57,481 | ₩57,374 | ₩57,441 | +0.12% | 2.2만 |
|---|
| 2026.09.23 | ₩57,521 | ₩57,521 | ₩57,428 | ₩57,441 | -0.14% | 3만 |
|---|
| 2026.09.22 | ₩57,575 | ₩57,622 | ₩57,575 | ₩57,575 | 0.00% | 3.8천 |
|---|
| 2026.09.21 | ₩57,495 | ₩57,589 | ₩57,495 | ₩57,548 | +0.09% | 4.9천 |
|---|
| 2026.09.18 | ₩57,193 | ₩57,275 | ₩57,146 | ₩57,275 | +0.14% | 2.5만 |
|---|
| 2026.09.17 | ₩57,213 | ₩57,220 | ₩57,159 | ₩57,200 | -0.02% | 1.1만 |
|---|
| 2026.09.16 | ₩57,079 | ₩57,159 | ₩56,804 | ₩56,923 | -0.27% | 7.8천 |
|---|
| 2026.09.15 | ₩57,099 | ₩57,099 | ₩57,001 | ₩57,009 | -0.16% | 3.9천 |
|---|
| 2026.09.14 | ₩57,052 | ₩57,174 | ₩57,052 | ₩57,092 | +0.07% | 2.2천 |
|---|
| 2026.09.11 | ₩57,253 | ₩57,280 | ₩57,173 | ₩57,186 | -0.12% | 1.1만 |
|---|
| 2026.09.10 | ₩56,931 | ₩57,005 | ₩56,918 | ₩56,918 | -0.02% | 6.1천 |
|---|
| 2026.09.09 | ₩57,119 | ₩57,173 | ₩57,079 | ₩57,079 | -0.07% | 1.1만 |
|---|
| 2026.09.08 | ₩57,025 | ₩57,267 | ₩57,025 | ₩57,220 | +0.34% | 1.5만 |
|---|
| 2026.09.04 | ₩57,347 | ₩57,374 | ₩57,280 | ₩57,300 | -0.08% | 1.3만 |
|---|
| 2026.09.03 | ₩57,253 | ₩57,363 | ₩57,253 | ₩57,357 | +0.18% | 5천 |
|---|
| 2026.09.02 | ₩57,159 | ₩57,200 | ₩57,119 | ₩57,133 | -0.05% | 4.8천 |
|---|
| 2026.09.01 | ₩57,066 | ₩57,092 | ₩56,985 | ₩57,001 | -0.11% | 3.4천 |
|---|
| 2026.08.31 | ₩57,186 | ₩57,200 | ₩57,092 | ₩57,173 | -0.02% | 5.4천 |
|---|
| 2026.08.28 | ₩57,287 | ₩57,314 | ₩57,173 | ₩57,193 | -0.16% | 5.1천 |
|---|
| 2026.08.27 | ₩57,133 | ₩57,294 | ₩57,133 | ₩57,233 | +0.18% | 8.9천 |
|---|
| 2026.08.26 | ₩57,146 | ₩57,146 | ₩57,012 | ₩57,044 | -0.18% | 2.5천 |
|---|
| 2026.08.25 | ₩57,025 | ₩57,070 | ₩56,985 | ₩57,039 | +0.02% | 3천 |
|---|
| 2026.08.24 | ₩57,039 | ₩57,039 | ₩56,973 | ₩56,978 | -0.11% | 2천 |
|---|
| 2026.08.21 | ₩57,045 | ₩57,045 | ₩56,972 | ₩56,972 | -0.13% | 1.3만 |
|---|
| 2026.08.20 | ₩56,972 | ₩57,012 | ₩56,903 | ₩56,903 | -0.12% | 5.6천 |
|---|
| 2026.08.19 | ₩57,066 | ₩57,092 | ₩57,039 | ₩57,039 | -0.05% | 6천 |
|---|
| 2026.08.18 | ₩56,973 | ₩57,039 | ₩56,958 | ₩56,958 | -0.03% | 9.5천 |
|---|
| 2026.08.17 | ₩57,153 | ₩57,153 | ₩57,052 | ₩57,052 | -0.18% | 1.2만 |
|---|
| 2026.08.14 | ₩57,133 | ₩57,153 | ₩57,133 | ₩57,146 | +0.02% | 1.5천 |
|---|
| 2026.08.13 | ₩57,079 | ₩57,139 | ₩57,079 | ₩57,106 | +0.05% | 7.5천 |
|---|
| 2026.08.12 | ₩56,918 | ₩57,052 | ₩56,918 | ₩57,032 | +0.20% | 1.1만 |
|---|
| 2026.08.11 | ₩56,985 | ₩57,005 | ₩56,938 | ₩56,938 | -0.08% | 5.3천 |
|---|
| 2026.08.10 | ₩57,025 | ₩57,025 | ₩56,990 | ₩57,012 | -0.02% | 1.5천 |
|---|
| 2026.08.07 | ₩56,972 | ₩56,993 | ₩56,931 | ₩56,993 | +0.04% | 2만 |
|---|
| 2026.08.06 | ₩56,893 | ₩56,958 | ₩56,851 | ₩56,851 | -0.07% | 8.6천 |
|---|
| 2026.08.05 | ₩56,985 | ₩56,985 | ₩56,838 | ₩56,838 | -0.26% | 1.4만 |
|---|
| 2026.08.04 | ₩56,730 | ₩56,952 | ₩56,730 | ₩56,918 | +0.33% | 8.1천 |
|---|
| 2026.08.03 | ₩56,288 | ₩56,643 | ₩56,288 | ₩56,630 | +0.61% | 1.5만 |
|---|
| 2026.07.31 | ₩56,033 | ₩56,368 | ₩56,033 | ₩56,368 | +0.60% | 6.5천 |
|---|
| 2026.07.30 | ₩55,966 | ₩56,100 | ₩55,912 | ₩56,100 | +0.24% | 4.4천 |
|---|
| 2026.07.29 | ₩55,858 | ₩56,060 | ₩55,604 | ₩55,604 | -0.46% | 6.8천 |
|---|
| 2026.07.28 | ₩55,899 | ₩56,065 | ₩55,899 | ₩56,060 | +0.29% | 5.1천 |
|---|
| 2026.07.27 | ₩56,100 | ₩56,100 | ₩55,872 | ₩55,972 | -0.23% | 8.1천 |
|---|
| 2026.07.24 | ₩56,033 | ₩56,033 | ₩55,899 | ₩55,907 | -0.22% | 7.7천 |
|---|
| 2026.07.23 | ₩56,006 | ₩56,006 | ₩55,765 | ₩55,845 | -0.29% | 4.3만 |
|---|
| 2026.07.22 | ₩56,221 | ₩56,261 | ₩56,180 | ₩56,180 | -0.07% | 3.5천 |
|---|
| 2026.07.21 | ₩56,113 | ₩56,207 | ₩56,113 | ₩56,180 | +0.12% | 1.9만 |
|---|
| 2026.07.20 | ₩56,127 | ₩56,127 | ₩55,993 | ₩55,999 | -0.23% | 9.5천 |
|---|
| 2026.07.17 | ₩55,899 | ₩56,140 | ₩55,899 | ₩55,966 | +0.12% | 7.9천 |
|---|
| 2026.07.16 | ₩56,276 | ₩56,341 | ₩56,207 | ₩56,249 | -0.05% | 1.6만 |
|---|
| 2026.07.15 | ₩56,234 | ₩56,382 | ₩56,234 | ₩56,314 | +0.14% | 6.4천 |
|---|
| 2026.07.14 | ₩56,247 | ₩56,288 | ₩56,183 | ₩56,281 | +0.06% | 7.8천 |
|---|
| 2026.07.13 | ₩56,180 | ₩56,180 | ₩56,124 | ₩56,156 | -0.04% | 1.4천 |
|---|
| 2026.07.10 | ₩56,241 | ₩56,288 | ₩56,241 | ₩56,288 | +0.08% | 2천 |
|---|
| 2026.07.09 | ₩56,060 | ₩56,167 | ₩56,019 | ₩56,162 | +0.18% | 7.1천 |
|---|
| 2026.07.08 | ₩55,832 | ₩56,009 | ₩55,812 | ₩56,009 | +0.32% | 6천 |
|---|
| 2026.07.07 | ₩56,046 | ₩56,140 | ₩55,952 | ₩56,066 | +0.04% | 6.1천 |
|---|
| 2026.07.06 | ₩55,966 | ₩56,160 | ₩55,966 | ₩56,160 | +0.35% | 2.6천 |
|---|
| 2026.07.02 | ₩55,932 | ₩55,932 | ₩55,778 | ₩55,885 | -0.08% | 1.9만 |
|---|
| 2026.07.01 | ₩55,912 | ₩56,011 | ₩55,899 | ₩55,926 | +0.02% | 7.6천 |
|---|
| 2026.06.30 | ₩55,873 | ₩55,966 | ₩55,845 | ₩55,899 | +0.05% | 2.9만 |
|---|
| 2026.06.29 | ₩55,630 | ₩55,751 | ₩55,456 | ₩55,718 | +0.16% | 3.3천 |
|---|
| 2026.06.26 | ₩55,429 | ₩55,563 | ₩55,429 | ₩55,470 | +0.07% | 3.3천 |
|---|
| 2026.06.25 | ₩55,476 | ₩55,590 | ₩55,396 | ₩55,475 | -0.00% | 4.8천 |
|---|
| 2026.06.24 | ₩55,570 | ₩55,630 | ₩55,389 | ₩55,487 | -0.15% | 1.5만 |
|---|
| 2026.06.23 | ₩55,644 | ₩55,651 | ₩55,563 | ₩55,563 | -0.14% | 3.3천 |
|---|
| 2026.06.22 | ₩55,946 | ₩55,952 | ₩55,782 | ₩55,830 | -0.21% | 1.1만 |
|---|
| 2026.06.18 | ₩55,845 | ₩55,932 | ₩55,832 | ₩55,932 | +0.16% | 4.6천 |
|---|
| 2026.06.17 | ₩55,885 | ₩55,952 | ₩55,644 | ₩55,644 | -0.43% | 4.7천 |
|---|
| 2026.06.16 | ₩55,939 | ₩56,019 | ₩55,912 | ₩55,944 | +0.01% | 132만 |
|---|
| 2026.06.15 | ₩55,959 | ₩56,046 | ₩55,952 | ₩55,971 | +0.02% | 6.4천 |
|---|
| 2026.06.12 | ₩55,429 | ₩55,651 | ₩55,362 | ₩55,612 | +0.33% | 8.1천 |
|---|
| 2026.06.11 | ₩55,107 | ₩55,496 | ₩55,094 | ₩55,483 | +0.68% | 1.3만 |
|---|
| 2026.06.10 | ₩55,268 | ₩55,436 | ₩55,054 | ₩55,109 | -0.29% | 1.2만 |
|---|
| 2026.06.09 | ₩55,592 | ₩55,617 | ₩55,040 | ₩55,444 | -0.27% | 1.1만 |
|---|
| 2026.06.08 | ₩55,617 | ₩55,698 | ₩55,483 | ₩55,510 | -0.19% | 1만 |
|---|
| 2026.06.05 | ₩55,805 | ₩55,818 | ₩55,416 | ₩55,416 | -0.70% | 2.3만 |
|---|
| 2026.06.04 | ₩55,899 | ₩55,993 | ₩55,899 | ₩55,981 | +0.15% | 6.5천 |
|---|
| 2026.06.03 | ₩55,927 | ₩55,979 | ₩55,865 | ₩55,897 | -0.05% | 3.6만 |
|---|
| 2026.06.02 | ₩55,942 | ₩56,033 | ₩55,939 | ₩55,966 | +0.04% | 6.8천 |
|---|
| 2026.06.01 | ₩55,952 | ₩56,019 | ₩55,912 | ₩55,979 | +0.05% | 2.3만 |
|---|
| 2026.05.29 | ₩55,832 | ₩55,952 | ₩55,832 | ₩55,952 | +0.22% | 1.1만 |
|---|
| 2026.05.28 | ₩55,791 | ₩55,885 | ₩55,791 | ₩55,832 | +0.07% | 2.1만 |
|---|
| 2026.05.27 | ₩55,577 | ₩55,791 | ₩55,577 | ₩55,732 | +0.28% | 25.7만 |
|---|
| 2026.05.26 | ₩55,657 | ₩55,751 | ₩55,657 | ₩55,684 | +0.05% | 2.9만 |
|---|
| 2026.05.22 | ₩55,577 | ₩55,644 | ₩55,563 | ₩55,563 | -0.02% | 5.2천 |
|---|
| 2026.05.21 | ₩55,386 | ₩55,537 | ₩55,376 | ₩55,483 | +0.17% | 1.2만 |
|---|
| 2026.05.20 | ₩55,295 | ₩55,470 | ₩55,282 | ₩55,449 | +0.28% | 6.1천 |
|---|
| 2026.05.19 | ₩55,174 | ₩55,335 | ₩55,174 | ₩55,235 | +0.11% | 9.8천 |
|---|
| 2026.05.18 | ₩55,322 | ₩55,376 | ₩55,215 | ₩55,335 | +0.02% | 1.1만 |
|---|
| 2026.05.15 | ₩55,309 | ₩55,437 | ₩55,309 | ₩55,342 | +0.06% | 1.2만 |
|---|
| 2026.05.14 | ₩55,483 | ₩55,590 | ₩55,483 | ₩55,510 | +0.05% | 3.1만 |
|---|
| 2026.05.13 | ₩55,282 | ₩55,443 | ₩55,282 | ₩55,419 | +0.25% | 2.2천 |
|---|
| 2026.05.12 | ₩55,402 | ₩55,402 | ₩55,148 | ₩55,282 | -0.22% | 6.6천 |
|---|
| 2026.05.11 | ₩55,335 | ₩55,389 | ₩55,295 | ₩55,295 | -0.07% | 9.8천 |
|---|
| 2026.05.08 | ₩55,282 | ₩55,306 | ₩55,268 | ₩55,306 | +0.04% | 5.7천 |
|---|
| 2026.05.07 | ₩55,215 | ₩55,295 | ₩55,107 | ₩55,134 | -0.15% | 1.4만 |
|---|
| 2026.05.06 | ₩55,081 | ₩55,242 | ₩55,067 | ₩55,201 | +0.22% | 2.2만 |
|---|
| 2026.05.05 | ₩54,906 | ₩54,973 | ₩54,866 | ₩54,906 | 0.00% | 1만 |
|---|
| 2026.05.04 | ₩54,745 | ₩54,893 | ₩54,705 | ₩54,743 | -0.00% | 2.4만 |
|---|
| 2026.05.01 | ₩54,879 | ₩55,014 | ₩54,854 | ₩54,863 | -0.03% | 1.1만 |
|---|
| 2026.04.30 | ₩54,544 | ₩54,799 | ₩54,504 | ₩54,745 | +0.37% | 1.3만 |
|---|
| 2026.04.29 | ₩54,464 | ₩54,524 | ₩54,410 | ₩54,511 | +0.09% | 8.3천 |
|---|
| 2026.04.28 | ₩54,598 | ₩54,598 | ₩54,437 | ₩54,547 | -0.09% | 3.1만 |
|---|
| 2026.04.27 | ₩54,598 | ₩54,638 | ₩54,544 | ₩54,611 | +0.02% | 1.3만 |
|---|
| 2026.04.24 | ₩54,450 | ₩54,638 | ₩54,450 | ₩54,591 | +0.26% | 7.2천 |
|---|
| 2026.04.23 | ₩54,383 | ₩54,537 | ₩54,195 | ₩54,387 | +0.01% | 1.4만 |
|---|
| 2026.04.22 | ₩54,397 | ₩54,531 | ₩54,397 | ₩54,477 | +0.15% | 7.5천 |
|---|
| 2026.04.21 | ₩54,517 | ₩54,517 | ₩54,222 | ₩54,222 | -0.54% | 5.2천 |
|---|
| 2026.04.20 | ₩54,316 | ₩54,399 | ₩54,289 | ₩54,370 | +0.10% | 2.1만 |
|---|
| 2026.04.17 | ₩54,410 | ₩54,531 | ₩54,383 | ₩54,437 | +0.05% | 8천 |
|---|
| 2026.04.16 | ₩54,048 | ₩54,209 | ₩54,048 | ₩54,128 | +0.15% | 1.1만 |
|---|
| 2026.04.15 | ₩53,966 | ₩54,115 | ₩53,914 | ₩54,061 | +0.18% | 4.5만 |
|---|
| 2026.04.14 | ₩53,780 | ₩53,927 | ₩53,780 | ₩53,892 | +0.21% | 9.2천 |
|---|
| 2026.04.13 | ₩53,149 | ₩53,538 | ₩53,149 | ₩53,538 | +0.73% | 3.2만 |
|---|
| 2026.04.10 | ₩53,364 | ₩53,364 | ₩53,243 | ₩53,243 | -0.23% | 1.5만 |
|---|
| 2026.04.09 | ₩53,161 | ₩53,377 | ₩53,161 | ₩53,270 | +0.20% | 2.8만 |
|---|
| 2026.04.08 | ₩53,109 | ₩53,157 | ₩52,988 | ₩53,143 | +0.06% | 1.3만 |
|---|
| 2026.04.07 | ₩52,304 | ₩52,452 | ₩52,130 | ₩52,412 | +0.21% | 1.4만 |
|---|
| 2026.04.06 | ₩52,278 | ₩52,479 | ₩52,278 | ₩52,452 | +0.33% | 2만 |
|---|
| 2026.04.02 | ₩52,184 | ₩52,331 | ₩52,184 | ₩52,318 | +0.26% | 9.4천 |
|---|
| 2026.04.01 | ₩52,117 | ₩52,532 | ₩52,117 | ₩52,304 | +0.36% | 21.9만 |
|---|
| 2026.03.31 | ₩51,661 | ₩52,170 | ₩51,661 | ₩52,090 | +0.83% | 5.9만 |
|---|
| 2026.03.30 | ₩51,674 | ₩51,674 | ₩51,346 | ₩51,379 | -0.57% | 3.2만 |
|---|
| 2026.03.27 | ₩51,701 | ₩51,808 | ₩51,500 | ₩51,580 | -0.23% | 4.2만 |
|---|
| 2026.03.26 | ₩52,130 | ₩52,211 | ₩51,902 | ₩51,921 | -0.40% | 7.6천 |
|---|
| 2026.03.25 | ₩52,365 | ₩52,410 | ₩52,318 | ₩52,351 | -0.03% | 1만 |
|---|
| 2026.03.24 | ₩52,164 | ₩52,398 | ₩52,157 | ₩52,264 | +0.19% | 6.2만 |
|---|
| 2026.03.23 | ₩52,398 | ₩52,573 | ₩52,304 | ₩52,385 | -0.03% | 3.3만 |
|---|
| 2026.03.20 | ₩52,251 | ₩52,298 | ₩51,969 | ₩52,117 | -0.26% | 4만 |
|---|
| 2026.03.19 | ₩52,385 | ₩52,468 | ₩52,291 | ₩52,398 | +0.03% | 1.5만 |
|---|
| 2026.03.18 | ₩52,667 | ₩52,781 | ₩52,499 | ₩52,546 | -0.23% | 1.6만 |
|---|
| 2026.03.17 | ₩52,828 | ₩52,921 | ₩52,828 | ₩52,921 | +0.18% | 1.5만 |
|---|
| 2026.03.16 | ₩52,720 | ₩52,814 | ₩52,693 | ₩52,740 | +0.04% | 1.1만 |
|---|
| 2026.03.13 | ₩52,841 | ₩52,841 | ₩52,479 | ₩52,511 | -0.62% | 2.4만 |
|---|
| 2026.03.12 | ₩52,868 | ₩52,881 | ₩52,680 | ₩52,707 | -0.30% | 1.9만 |
|---|
| 2026.03.11 | ₩53,049 | ₩53,176 | ₩52,935 | ₩53,043 | -0.01% | 1.3만 |
|---|
| 2026.03.10 | ₩53,069 | ₩53,352 | ₩52,975 | ₩53,163 | +0.18% | 7.3천 |
|---|
| 2026.03.09 | ₩52,573 | ₩53,216 | ₩52,519 | ₩53,216 | +1.22% | 1.8만 |
|---|
| 2026.03.06 | ₩52,841 | ₩53,031 | ₩52,841 | ₩52,895 | +0.10% | 2.3만 |
|---|
| 2026.03.05 | ₩53,377 | ₩53,377 | ₩53,042 | ₩53,297 | -0.15% | 1.5만 |
|---|
| 2026.03.04 | ₩53,230 | ₩53,458 | ₩53,230 | ₩53,364 | +0.25% | 1.6만 |
|---|
| 2026.03.03 | ₩52,948 | ₩53,230 | ₩52,787 | ₩53,230 | +0.53% | 1.3만 |
|---|
| 2026.03.02 | ₩53,431 | ₩53,458 | ₩53,377 | ₩53,418 | -0.03% | 5.5천 |
|---|
| 2026.02.27 | ₩53,243 | ₩53,422 | ₩53,243 | ₩53,422 | +0.34% | 1.2만 |
|---|
| 2026.02.26 | ₩53,579 | ₩53,579 | ₩53,324 | ₩53,458 | -0.23% | 2만 |
|---|
| 2026.02.25 | ₩53,558 | ₩53,699 | ₩53,558 | ₩53,605 | +0.09% | 5천 |
|---|
| 2026.02.24 | ₩53,274 | ₩53,471 | ₩53,270 | ₩53,418 | +0.27% | 1.1만 |
|---|
| 2026.02.23 | ₩53,485 | ₩53,485 | ₩53,176 | ₩53,190 | -0.55% | 1.6만 |
|---|
| 2026.02.20 | ₩53,283 | ₩53,538 | ₩53,283 | ₩53,458 | +0.33% | 7.3만 |
|---|
| 2026.02.19 | ₩53,270 | ₩53,377 | ₩53,230 | ₩53,283 | +0.03% | 4.9만 |
|---|
| 2026.02.18 | ₩53,230 | ₩53,418 | ₩53,230 | ₩53,364 | +0.25% | 6.2천 |
|---|
| 2026.02.17 | ₩53,243 | ₩53,310 | ₩52,962 | ₩53,229 | -0.03% | 2만 |
|---|
| 2026.02.13 | ₩53,109 | ₩53,324 | ₩53,029 | ₩53,180 | +0.13% | 2.9만 |
|---|
| 2026.02.12 | ₩53,579 | ₩53,605 | ₩53,109 | ₩53,109 | -0.88% | 1.7만 |
|---|
| 2026.02.11 | ₩53,538 | ₩53,646 | ₩53,525 | ₩53,599 | +0.11% | 1.1만 |
|---|
| 2026.02.10 | ₩53,672 | ₩53,726 | ₩53,579 | ₩53,589 | -0.15% | 1.5만 |
|---|
| 2026.02.09 | ₩53,572 | ₩53,726 | ₩53,538 | ₩53,619 | +0.09% | 1.1만 |
|---|
| 2026.02.06 | ₩53,136 | ₩53,525 | ₩53,136 | ₩53,498 | +0.68% | 1.3만 |
|---|
| 2026.02.05 | ₩53,056 | ₩53,176 | ₩52,948 | ₩53,082 | +0.05% | 1.3만 |
|---|
| 2026.02.04 | ₩53,324 | ₩53,550 | ₩53,283 | ₩53,404 | +0.15% | 1.5만 |
|---|
| 2026.02.03 | ₩53,659 | ₩53,659 | ₩53,310 | ₩53,404 | -0.47% | 1.2만 |
|---|
| 2026.02.02 | ₩53,525 | ₩53,753 | ₩53,525 | ₩53,726 | +0.38% | 1.1만 |
|---|
| 2026.01.30 | ₩53,619 | ₩53,619 | ₩53,404 | ₩53,605 | -0.03% | 2.4만 |
|---|
| 2026.01.29 | ₩53,632 | ₩53,632 | ₩53,310 | ₩53,605 | -0.05% | 9.7천 |
|---|
| 2026.01.28 | ₩53,733 | ₩53,766 | ₩53,609 | ₩53,766 | +0.06% | 1.9만 |
|---|
| 2026.01.27 | ₩53,646 | ₩53,726 | ₩53,619 | ₩53,632 | -0.02% | 7.1천 |
|---|
| 2026.01.26 | ₩53,466 | ₩53,619 | ₩53,466 | ₩53,619 | +0.29% | 2.9만 |
|---|
| 2026.01.23 | ₩53,471 | ₩53,511 | ₩53,391 | ₩53,471 | 0.00% | 1.3만 |
|---|
| 2026.01.22 | ₩53,431 | ₩53,498 | ₩53,297 | ₩53,458 | +0.05% | 2.9만 |
|---|
| 2026.01.21 | ₩53,143 | ₩53,337 | ₩53,056 | ₩53,257 | +0.21% | 1.6만 |
|---|
| 2026.01.20 | ₩53,109 | ₩53,257 | ₩52,948 | ₩53,069 | -0.08% | 6.2만 |
|---|
| 2026.01.16 | ₩53,525 | ₩53,605 | ₩53,478 | ₩53,592 | +0.13% | 3만 |
|---|
| 2026.01.15 | ₩53,646 | ₩53,646 | ₩53,498 | ₩53,538 | -0.20% | 1.4만 |
|---|
| 2026.01.14 | ₩53,404 | ₩53,511 | ₩53,283 | ₩53,444 | +0.08% | 3.3만 |
|---|
| 2026.01.13 | ₩53,592 | ₩53,646 | ₩53,431 | ₩53,534 | -0.11% | 2.4만 |
|---|
| 2026.01.12 | ₩53,458 | ₩53,646 | ₩53,458 | ₩53,646 | +0.35% | 2.9만 |
|---|
| 2026.01.09 | ₩53,404 | ₩53,632 | ₩53,404 | ₩53,564 | +0.30% | 2.6만 |
|---|
| 2026.01.08 | ₩53,297 | ₩53,444 | ₩53,297 | ₩53,391 | +0.18% | 5.4만 |
|---|
| 2026.01.07 | ₩53,538 | ₩53,579 | ₩53,377 | ₩53,377 | -0.30% | 3.8만 |
|---|
| 2026.01.06 | ₩53,431 | ₩53,565 | ₩53,283 | ₩53,538 | +0.20% | 2.5만 |
|---|
| 2026.01.05 | ₩53,257 | ₩53,418 | ₩53,257 | ₩53,324 | +0.13% | 2.8만 |
|---|
| 2026.01.02 | ₩53,351 | ₩53,364 | ₩53,102 | ₩53,230 | -0.23% | 2.2만 |
|---|
| 2025.12.31 | ₩53,377 | ₩53,377 | ₩53,149 | ₩53,163 | -0.40% | 2만 |
|---|
| 2025.12.30 | ₩53,404 | ₩53,404 | ₩53,270 | ₩53,377 | -0.05% | 3.6만 |
|---|
| 2025.12.29 | ₩53,297 | ₩53,391 | ₩53,204 | ₩53,364 | +0.13% | 4.4만 |
|---|
| 2025.12.26 | ₩53,337 | ₩53,458 | ₩53,324 | ₩53,351 | +0.03% | 7.7천 |
|---|
| 2025.12.24 | ₩53,283 | ₩53,465 | ₩53,233 | ₩53,404 | +0.23% | 3.4만 |
|---|
| 2025.12.23 | ₩53,211 | ₩53,364 | ₩53,207 | ₩53,351 | +0.26% | 2만 |
|---|
| 2025.12.22 | ₩53,243 | ₩53,283 | ₩53,109 | ₩53,283 | +0.08% | 3.5만 |
|---|
| 2025.12.19 | ₩52,868 | ₩53,136 | ₩52,868 | ₩53,082 | +0.41% | 3.5만 |
|---|
| 2025.12.18 | ₩52,868 | ₩52,960 | ₩52,747 | ₩52,747 | -0.23% | 2.8만 |
|---|
| 2025.12.17 | ₩52,948 | ₩52,948 | ₩52,618 | ₩52,640 | -0.58% | 1.7만 |
|---|
| 2025.12.16 | ₩52,895 | ₩52,962 | ₩52,774 | ₩52,935 | +0.08% | 4.2만 |
|---|
| 2025.12.15 | ₩53,163 | ₩53,163 | ₩52,895 | ₩53,015 | -0.28% | 6.3만 |
|---|
| 2025.12.12 | ₩53,243 | ₩53,243 | ₩52,881 | ₩53,015 | -0.43% | 158.7만 |
|---|
| 2025.12.11 | ₩53,109 | ₩53,257 | ₩52,975 | ₩53,243 | +0.25% | 4만 |
|---|
| 2025.12.10 | ₩53,069 | ₩53,257 | ₩52,895 | ₩53,190 | +0.23% | 19만 |
|---|
| 2025.12.09 | ₩52,987 | ₩53,069 | ₩52,895 | ₩52,962 | -0.05% | 6.8만 |
|---|
| 2025.12.08 | ₩53,096 | ₩53,096 | ₩52,841 | ₩53,029 | -0.13% | 5만 |
|---|
| 2025.12.05 | ₩53,042 | ₩53,163 | ₩53,042 | ₩53,082 | +0.08% | 4.1만 |
|---|
| 2025.12.04 | ₩52,975 | ₩53,056 | ₩52,935 | ₩53,056 | +0.15% | 5만 |
|---|
| 2025.12.03 | ₩52,880 | ₩53,056 | ₩52,841 | ₩52,988 | +0.21% | 7.5만 |
|---|
| 2025.12.02 | ₩52,841 | ₩52,987 | ₩52,841 | ₩52,868 | +0.05% | 19.2만 |
|---|
| 2025.12.01 | ₩52,854 | ₩52,948 | ₩52,747 | ₩52,841 | -0.03% | 35.6만 |
|---|
| 2025.11.28 | ₩52,908 | ₩52,935 | ₩52,814 | ₩52,908 | 0.00% | 8.2만 |
|---|
| 2025.11.26 | ₩52,734 | ₩52,908 | ₩52,734 | ₩52,908 | +0.33% | 2.7만 |
|---|
| 2025.11.25 | ₩52,251 | ₩52,697 | ₩52,211 | ₩52,697 | +0.85% | 4.3만 |
|---|
| 2025.11.24 | ₩52,023 | ₩52,354 | ₩52,023 | ₩52,323 | +0.58% | 21.4만 |
|---|
| 2025.11.21 | ₩51,205 | ₩51,795 | ₩51,057 | ₩51,580 | +0.73% | 2.1만 |
|---|
| 2025.11.20 | ₩52,385 | ₩52,425 | ₩50,977 | ₩51,178 | -2.30% | 4.5만 |
|---|
| 2025.11.19 | ₩51,942 | ₩51,942 | ₩51,513 | ₩51,688 | -0.49% | 3.3만 |
|---|
| 2025.11.18 | ₩51,701 | ₩51,769 | ₩51,299 | ₩51,540 | -0.31% | 14만 |
|---|
| 2025.11.17 | ₩52,150 | ₩52,150 | ₩51,682 | ₩51,836 | -0.60% | 4.4만 |
|---|
| 2025.11.14 | ₩51,916 | ₩52,186 | ₩51,741 | ₩52,184 | +0.52% | 1만 |
|---|
| 2025.11.13 | ₩52,326 | ₩52,326 | ₩51,996 | ₩52,044 | -0.54% | 4.8천 |
|---|
| 2025.11.12 | ₩52,439 | ₩52,472 | ₩52,398 | ₩52,471 | +0.06% | 5.4천 |
|---|
| 2025.11.11 | ₩52,306 | ₩52,448 | ₩52,304 | ₩52,425 | +0.23% | 1.5만 |
|---|
| 2025.11.10 | ₩52,076 | ₩52,378 | ₩52,076 | ₩52,345 | +0.52% | 6.8천 |
|---|
| 2025.11.07 | ₩51,701 | ₩51,902 | ₩51,553 | ₩51,902 | +0.39% | 1.1만 |
|---|
| 2025.11.06 | ₩52,103 | ₩52,103 | ₩51,862 | ₩51,906 | -0.38% | 7.3천 |
|---|
| 2025.11.05 | ₩52,036 | ₩52,270 | ₩52,036 | ₩52,173 | +0.26% | 6.1천 |
|---|
| 2025.11.04 | ₩51,966 | ₩52,144 | ₩51,966 | ₩51,993 | +0.05% | 8.2만 |
|---|
| 2025.11.03 | ₩52,184 | ₩52,251 | ₩52,184 | ₩52,197 | +0.03% | 2.6만 |
|---|
| 2025.10.31 | ₩52,211 | ₩52,244 | ₩52,050 | ₩52,157 | -0.10% | 48.1만 |
|---|
| 2025.10.30 | ₩52,144 | ₩52,253 | ₩52,117 | ₩52,137 | -0.01% | 1.3만 |
|---|
| 2025.10.29 | ₩52,317 | ₩52,317 | ₩52,170 | ₩52,197 | -0.23% | 2.4만 |
|---|
| 2025.10.28 | ₩52,315 | ₩52,329 | ₩52,237 | ₩52,237 | -0.15% | 6.5만 |
|---|
| 2025.10.27 | ₩52,251 | ₩52,278 | ₩52,197 | ₩52,237 | -0.03% | 1.8만 |
|---|
| 2025.10.24 | ₩52,009 | ₩52,076 | ₩52,009 | ₩52,048 | +0.07% | 5.3천 |
|---|
| 2025.10.23 | ₩51,741 | ₩51,916 | ₩51,741 | ₩51,871 | +0.25% | 1.5만 |
|---|
| 2025.10.22 | ₩51,811 | ₩51,811 | ₩51,461 | ₩51,661 | -0.29% | 1.3만 |
|---|
| 2025.10.21 | ₩51,781 | ₩51,848 | ₩51,741 | ₩51,795 | +0.03% | 6.4천 |
|---|
| 2025.10.20 | ₩51,674 | ₩51,788 | ₩51,674 | ₩51,768 | +0.18% | 6.1천 |
|---|
| 2025.10.17 | ₩51,252 | ₩51,468 | ₩51,124 | ₩51,433 | +0.35% | 4.3만 |
|---|
| 2025.10.16 | ₩51,473 | ₩51,553 | ₩51,071 | ₩51,191 | -0.55% | 3.9만 |
|---|
| 2025.10.15 | ₩51,513 | ₩51,633 | ₩51,218 | ₩51,419 | -0.18% | 3.4만 |
|---|
| 2025.10.14 | ₩51,138 | ₩51,480 | ₩51,138 | ₩51,285 | +0.29% | 1만 |
|---|
| 2025.10.13 | ₩51,232 | ₩51,460 | ₩51,205 | ₩51,446 | +0.42% | 3.4만 |
|---|
| 2025.10.10 | ₩51,741 | ₩51,781 | ₩50,843 | ₩50,843 | -1.74% | 30.4만 |
|---|