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 | ₩57,869 | ₩57,909 | ₩57,822 | ₩57,902 | +0.06% | 1.3만 |
| 2026.10.08 | ₩57,768 | ₩57,795 | ₩57,695 | ₩57,725 | -0.07% | 7천 |
| 2026.10.07 | ₩57,728 | ₩57,822 | ₩57,728 | ₩57,808 | +0.14% | 5.1천 |
| 2026.10.06 | ₩57,808 | ₩57,916 | ₩57,808 | ₩57,849 | +0.07% | 4.7천 |
| 2026.10.05 | ₩57,654 | ₩57,755 | ₩57,654 | ₩57,701 | +0.08% | 1.6만 |
| 2026.10.02 | ₩57,554 | ₩57,594 | ₩57,540 | ₩57,573 | +0.03% | 9.3천 |
| 2026.10.01 | ₩57,286 | ₩57,420 | ₩57,219 | ₩57,353 | +0.12% | 2.4만 |
| 2026.09.30 | ₩57,500 | ₩57,534 | ₩57,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,384 |
| -0.20% |
| 1.8만 |
| 2026.09.29 | ₩57,420 | ₩57,420 | ₩57,326 | ₩57,366 | -0.09% | 1.5만 |
|---|
| 2026.09.28 | ₩57,500 | ₩57,528 | ₩57,378 | ₩57,440 | -0.10% | 1.4만 |
|---|
| 2026.09.25 | ₩57,460 | ₩57,547 | ₩57,460 | ₩57,542 | +0.14% | 1.8천 |
|---|
| 2026.09.24 | ₩57,326 | ₩57,433 | ₩57,326 | ₩57,393 | +0.12% | 2.2만 |
|---|
| 2026.09.23 | ₩57,473 | ₩57,473 | ₩57,380 | ₩57,393 | -0.14% | 3만 |
|---|
| 2026.09.22 | ₩57,527 | ₩57,574 | ₩57,527 | ₩57,527 | 0.00% | 3.8천 |
|---|
| 2026.09.21 | ₩57,447 | ₩57,540 | ₩57,447 | ₩57,500 | +0.09% | 4.9천 |
|---|
| 2026.09.18 | ₩57,145 | ₩57,227 | ₩57,098 | ₩57,227 | +0.14% | 2.5만 |
|---|
| 2026.09.17 | ₩57,165 | ₩57,172 | ₩57,112 | ₩57,152 | -0.02% | 1.1만 |
|---|
| 2026.09.16 | ₩57,031 | ₩57,112 | ₩56,757 | ₩56,876 | -0.27% | 7.8천 |
|---|
| 2026.09.15 | ₩57,051 | ₩57,051 | ₩56,954 | ₩56,962 | -0.16% | 3.9천 |
|---|
| 2026.09.14 | ₩57,004 | ₩57,126 | ₩57,004 | ₩57,045 | +0.07% | 2.2천 |
|---|
| 2026.09.11 | ₩57,205 | ₩57,232 | ₩57,125 | ₩57,138 | -0.12% | 1.1만 |
|---|
| 2026.09.10 | ₩56,884 | ₩56,958 | ₩56,870 | ₩56,870 | -0.02% | 6.1천 |
|---|
| 2026.09.09 | ₩57,071 | ₩57,125 | ₩57,031 | ₩57,031 | -0.07% | 1.1만 |
|---|
| 2026.09.08 | ₩56,978 | ₩57,219 | ₩56,978 | ₩57,172 | +0.34% | 1.5만 |
|---|
| 2026.09.04 | ₩57,299 | ₩57,326 | ₩57,232 | ₩57,252 | -0.08% | 1.3만 |
|---|
| 2026.09.03 | ₩57,205 | ₩57,315 | ₩57,205 | ₩57,309 | +0.18% | 5천 |
|---|
| 2026.09.02 | ₩57,112 | ₩57,152 | ₩57,071 | ₩57,085 | -0.05% | 4.8천 |
|---|
| 2026.09.01 | ₩57,018 | ₩57,045 | ₩56,937 | ₩56,954 | -0.11% | 3.4천 |
|---|
| 2026.08.31 | ₩57,138 | ₩57,152 | ₩57,045 | ₩57,125 | -0.02% | 5.4천 |
|---|
| 2026.08.28 | ₩57,239 | ₩57,266 | ₩57,125 | ₩57,145 | -0.16% | 5.1천 |
|---|
| 2026.08.27 | ₩57,085 | ₩57,246 | ₩57,085 | ₩57,185 | +0.18% | 8.9천 |
|---|
| 2026.08.26 | ₩57,098 | ₩57,098 | ₩56,964 | ₩56,996 | -0.18% | 2.5천 |
|---|
| 2026.08.25 | ₩56,978 | ₩57,022 | ₩56,937 | ₩56,991 | +0.02% | 3천 |
|---|
| 2026.08.24 | ₩56,991 | ₩56,991 | ₩56,925 | ₩56,931 | -0.11% | 2천 |
|---|
| 2026.08.21 | ₩56,998 | ₩56,998 | ₩56,924 | ₩56,924 | -0.13% | 1.3만 |
|---|
| 2026.08.20 | ₩56,924 | ₩56,964 | ₩56,856 | ₩56,856 | -0.12% | 5.6천 |
|---|
| 2026.08.19 | ₩57,018 | ₩57,045 | ₩56,991 | ₩56,991 | -0.05% | 6천 |
|---|
| 2026.08.18 | ₩56,925 | ₩56,991 | ₩56,911 | ₩56,911 | -0.03% | 9.5천 |
|---|
| 2026.08.17 | ₩57,105 | ₩57,105 | ₩57,004 | ₩57,004 | -0.18% | 1.2만 |
|---|
| 2026.08.14 | ₩57,085 | ₩57,105 | ₩57,085 | ₩57,098 | +0.02% | 1.5천 |
|---|
| 2026.08.13 | ₩57,031 | ₩57,092 | ₩57,031 | ₩57,058 | +0.05% | 7.5천 |
|---|
| 2026.08.12 | ₩56,870 | ₩57,004 | ₩56,870 | ₩56,984 | +0.20% | 1.1만 |
|---|
| 2026.08.11 | ₩56,937 | ₩56,958 | ₩56,891 | ₩56,891 | -0.08% | 5.3천 |
|---|
| 2026.08.10 | ₩56,978 | ₩56,978 | ₩56,943 | ₩56,964 | -0.02% | 1.5천 |
|---|
| 2026.08.07 | ₩56,924 | ₩56,945 | ₩56,884 | ₩56,945 | +0.04% | 2만 |
|---|
| 2026.08.06 | ₩56,845 | ₩56,911 | ₩56,803 | ₩56,803 | -0.07% | 8.6천 |
|---|
| 2026.08.05 | ₩56,937 | ₩56,937 | ₩56,790 | ₩56,790 | -0.26% | 1.4만 |
|---|
| 2026.08.04 | ₩56,683 | ₩56,904 | ₩56,683 | ₩56,870 | +0.33% | 8.1천 |
|---|
| 2026.08.03 | ₩56,241 | ₩56,596 | ₩56,241 | ₩56,582 | +0.61% | 1.5만 |
|---|
| 2026.07.31 | ₩55,986 | ₩56,321 | ₩55,986 | ₩56,321 | +0.60% | 6.5천 |
|---|
| 2026.07.30 | ₩55,919 | ₩56,053 | ₩55,865 | ₩56,053 | +0.24% | 4.4천 |
|---|
| 2026.07.29 | ₩55,812 | ₩56,013 | ₩55,557 | ₩55,557 | -0.46% | 6.8천 |
|---|
| 2026.07.28 | ₩55,852 | ₩56,018 | ₩55,852 | ₩56,013 | +0.29% | 5.1천 |
|---|
| 2026.07.27 | ₩56,053 | ₩56,053 | ₩55,825 | ₩55,926 | -0.23% | 8.1천 |
|---|
| 2026.07.24 | ₩55,986 | ₩55,986 | ₩55,852 | ₩55,860 | -0.22% | 7.7천 |
|---|
| 2026.07.23 | ₩55,959 | ₩55,959 | ₩55,718 | ₩55,798 | -0.29% | 4.3만 |
|---|
| 2026.07.22 | ₩56,174 | ₩56,214 | ₩56,133 | ₩56,133 | -0.07% | 3.5천 |
|---|
| 2026.07.21 | ₩56,066 | ₩56,160 | ₩56,066 | ₩56,133 | +0.12% | 1.9만 |
|---|
| 2026.07.20 | ₩56,080 | ₩56,080 | ₩55,946 | ₩55,953 | -0.23% | 9.5천 |
|---|
| 2026.07.17 | ₩55,852 | ₩56,093 | ₩55,852 | ₩55,919 | +0.12% | 7.9천 |
|---|
| 2026.07.16 | ₩56,229 | ₩56,294 | ₩56,160 | ₩56,202 | -0.05% | 1.6만 |
|---|
| 2026.07.15 | ₩56,187 | ₩56,334 | ₩56,187 | ₩56,267 | +0.14% | 6.4천 |
|---|
| 2026.07.14 | ₩56,200 | ₩56,241 | ₩56,136 | ₩56,234 | +0.06% | 7.8천 |
|---|
| 2026.07.13 | ₩56,133 | ₩56,133 | ₩56,077 | ₩56,109 | -0.04% | 1.4천 |
|---|
| 2026.07.10 | ₩56,194 | ₩56,241 | ₩56,194 | ₩56,241 | +0.08% | 2천 |
|---|
| 2026.07.09 | ₩56,013 | ₩56,120 | ₩55,973 | ₩56,115 | +0.18% | 7.1천 |
|---|
| 2026.07.08 | ₩55,785 | ₩55,962 | ₩55,765 | ₩55,962 | +0.32% | 6천 |
|---|
| 2026.07.07 | ₩55,999 | ₩56,093 | ₩55,906 | ₩56,020 | +0.04% | 6.1천 |
|---|
| 2026.07.06 | ₩55,919 | ₩56,113 | ₩55,919 | ₩56,113 | +0.35% | 2.6천 |
|---|
| 2026.07.02 | ₩55,886 | ₩55,886 | ₩55,731 | ₩55,839 | -0.08% | 1.9만 |
|---|
| 2026.07.01 | ₩55,865 | ₩55,965 | ₩55,852 | ₩55,879 | +0.02% | 7.6천 |
|---|
| 2026.06.30 | ₩55,827 | ₩55,919 | ₩55,798 | ₩55,852 | +0.05% | 2.9만 |
|---|
| 2026.06.29 | ₩55,584 | ₩55,705 | ₩55,410 | ₩55,671 | +0.16% | 3.3천 |
|---|
| 2026.06.26 | ₩55,383 | ₩55,517 | ₩55,383 | ₩55,423 | +0.07% | 3.3천 |
|---|
| 2026.06.25 | ₩55,430 | ₩55,544 | ₩55,350 | ₩55,429 | -0.00% | 4.8천 |
|---|
| 2026.06.24 | ₩55,524 | ₩55,584 | ₩55,343 | ₩55,441 | -0.15% | 1.5만 |
|---|
| 2026.06.23 | ₩55,597 | ₩55,604 | ₩55,517 | ₩55,517 | -0.14% | 3.3천 |
|---|
| 2026.06.22 | ₩55,899 | ₩55,906 | ₩55,735 | ₩55,784 | -0.21% | 1.1만 |
|---|
| 2026.06.18 | ₩55,798 | ₩55,886 | ₩55,785 | ₩55,886 | +0.16% | 4.6천 |
|---|
| 2026.06.17 | ₩55,839 | ₩55,906 | ₩55,597 | ₩55,597 | -0.43% | 4.7천 |
|---|
| 2026.06.16 | ₩55,892 | ₩55,973 | ₩55,865 | ₩55,898 | +0.01% | 132만 |
|---|
| 2026.06.15 | ₩55,912 | ₩55,999 | ₩55,906 | ₩55,924 | +0.02% | 6.4천 |
|---|
| 2026.06.12 | ₩55,383 | ₩55,604 | ₩55,316 | ₩55,565 | +0.33% | 8.1천 |
|---|
| 2026.06.11 | ₩55,061 | ₩55,450 | ₩55,048 | ₩55,437 | +0.68% | 1.3만 |
|---|
| 2026.06.10 | ₩55,222 | ₩55,390 | ₩55,008 | ₩55,063 | -0.29% | 1.2만 |
|---|
| 2026.06.09 | ₩55,545 | ₩55,571 | ₩54,994 | ₩55,398 | -0.27% | 1.1만 |
|---|
| 2026.06.08 | ₩55,571 | ₩55,651 | ₩55,437 | ₩55,463 | -0.19% | 1만 |
|---|
| 2026.06.05 | ₩55,758 | ₩55,772 | ₩55,370 | ₩55,370 | -0.70% | 2.3만 |
|---|
| 2026.06.04 | ₩55,852 | ₩55,946 | ₩55,852 | ₩55,934 | +0.15% | 6.5천 |
|---|
| 2026.06.03 | ₩55,880 | ₩55,932 | ₩55,819 | ₩55,851 | -0.05% | 3.6만 |
|---|
| 2026.06.02 | ₩55,895 | ₩55,986 | ₩55,892 | ₩55,919 | +0.04% | 6.8천 |
|---|
| 2026.06.01 | ₩55,906 | ₩55,973 | ₩55,865 | ₩55,932 | +0.05% | 2.3만 |
|---|
| 2026.05.29 | ₩55,785 | ₩55,906 | ₩55,785 | ₩55,906 | +0.22% | 1.1만 |
|---|
| 2026.05.28 | ₩55,745 | ₩55,839 | ₩55,745 | ₩55,785 | +0.07% | 2.1만 |
|---|
| 2026.05.27 | ₩55,530 | ₩55,745 | ₩55,530 | ₩55,686 | +0.28% | 25.7만 |
|---|
| 2026.05.26 | ₩55,611 | ₩55,705 | ₩55,611 | ₩55,638 | +0.05% | 2.9만 |
|---|
| 2026.05.22 | ₩55,530 | ₩55,597 | ₩55,517 | ₩55,517 | -0.02% | 5.2천 |
|---|
| 2026.05.21 | ₩55,340 | ₩55,490 | ₩55,329 | ₩55,437 | +0.17% | 1.2만 |
|---|
| 2026.05.20 | ₩55,249 | ₩55,423 | ₩55,236 | ₩55,403 | +0.28% | 6.1천 |
|---|
| 2026.05.19 | ₩55,128 | ₩55,289 | ₩55,128 | ₩55,189 | +0.11% | 9.8천 |
|---|
| 2026.05.18 | ₩55,276 | ₩55,329 | ₩55,169 | ₩55,289 | +0.02% | 1.1만 |
|---|
| 2026.05.15 | ₩55,262 | ₩55,391 | ₩55,262 | ₩55,296 | +0.06% | 1.2만 |
|---|
| 2026.05.14 | ₩55,437 | ₩55,544 | ₩55,437 | ₩55,463 | +0.05% | 3.1만 |
|---|
| 2026.05.13 | ₩55,236 | ₩55,396 | ₩55,236 | ₩55,372 | +0.25% | 2.2천 |
|---|
| 2026.05.12 | ₩55,356 | ₩55,356 | ₩55,102 | ₩55,236 | -0.22% | 6.6천 |
|---|
| 2026.05.11 | ₩55,289 | ₩55,343 | ₩55,249 | ₩55,249 | -0.07% | 9.8천 |
|---|
| 2026.05.08 | ₩55,236 | ₩55,260 | ₩55,222 | ₩55,260 | +0.04% | 5.7천 |
|---|
| 2026.05.07 | ₩55,169 | ₩55,249 | ₩55,061 | ₩55,088 | -0.15% | 1.4만 |
|---|
| 2026.05.06 | ₩55,035 | ₩55,195 | ₩55,021 | ₩55,155 | +0.22% | 2.2만 |
|---|
| 2026.05.05 | ₩54,860 | ₩54,927 | ₩54,820 | ₩54,860 | 0.00% | 1만 |
|---|
| 2026.05.04 | ₩54,700 | ₩54,847 | ₩54,659 | ₩54,697 | -0.00% | 2.4만 |
|---|
| 2026.05.01 | ₩54,834 | ₩54,968 | ₩54,808 | ₩54,818 | -0.03% | 1.1만 |
|---|
| 2026.04.30 | ₩54,499 | ₩54,753 | ₩54,458 | ₩54,700 | +0.37% | 1.3만 |
|---|
| 2026.04.29 | ₩54,418 | ₩54,479 | ₩54,365 | ₩54,465 | +0.09% | 8.3천 |
|---|
| 2026.04.28 | ₩54,552 | ₩54,552 | ₩54,391 | ₩54,501 | -0.09% | 3.1만 |
|---|
| 2026.04.27 | ₩54,552 | ₩54,592 | ₩54,499 | ₩54,566 | +0.02% | 1.3만 |
|---|
| 2026.04.24 | ₩54,405 | ₩54,592 | ₩54,405 | ₩54,546 | +0.26% | 7.2천 |
|---|
| 2026.04.23 | ₩54,338 | ₩54,492 | ₩54,150 | ₩54,342 | +0.01% | 1.4만 |
|---|
| 2026.04.22 | ₩54,351 | ₩54,485 | ₩54,351 | ₩54,432 | +0.15% | 7.5천 |
|---|
| 2026.04.21 | ₩54,472 | ₩54,472 | ₩54,177 | ₩54,177 | -0.54% | 5.2천 |
|---|
| 2026.04.20 | ₩54,271 | ₩54,354 | ₩54,244 | ₩54,324 | +0.10% | 2.1만 |
|---|
| 2026.04.17 | ₩54,365 | ₩54,485 | ₩54,338 | ₩54,391 | +0.05% | 8천 |
|---|
| 2026.04.16 | ₩54,003 | ₩54,164 | ₩54,003 | ₩54,083 | +0.15% | 1.1만 |
|---|
| 2026.04.15 | ₩53,921 | ₩54,070 | ₩53,869 | ₩54,016 | +0.18% | 4.5만 |
|---|
| 2026.04.14 | ₩53,735 | ₩53,882 | ₩53,735 | ₩53,847 | +0.21% | 9.2천 |
|---|
| 2026.04.13 | ₩53,105 | ₩53,494 | ₩53,105 | ₩53,494 | +0.73% | 3.2만 |
|---|
| 2026.04.10 | ₩53,319 | ₩53,319 | ₩53,199 | ₩53,199 | -0.23% | 1.5만 |
|---|
| 2026.04.09 | ₩53,117 | ₩53,333 | ₩53,117 | ₩53,226 | +0.20% | 2.8만 |
|---|
| 2026.04.08 | ₩53,065 | ₩53,113 | ₩52,944 | ₩53,098 | +0.06% | 1.3만 |
|---|
| 2026.04.07 | ₩52,261 | ₩52,408 | ₩52,087 | ₩52,368 | +0.21% | 1.4만 |
|---|
| 2026.04.06 | ₩52,234 | ₩52,435 | ₩52,234 | ₩52,408 | +0.33% | 2만 |
|---|
| 2026.04.02 | ₩52,140 | ₩52,288 | ₩52,140 | ₩52,274 | +0.26% | 9.4천 |
|---|
| 2026.04.01 | ₩52,073 | ₩52,489 | ₩52,073 | ₩52,261 | +0.36% | 21.9만 |
|---|
| 2026.03.31 | ₩51,618 | ₩52,127 | ₩51,618 | ₩52,046 | +0.83% | 5.9만 |
|---|
| 2026.03.30 | ₩51,631 | ₩51,631 | ₩51,303 | ₩51,336 | -0.57% | 3.2만 |
|---|
| 2026.03.27 | ₩51,658 | ₩51,765 | ₩51,457 | ₩51,537 | -0.23% | 4.2만 |
|---|
| 2026.03.26 | ₩52,087 | ₩52,167 | ₩51,859 | ₩51,878 | -0.40% | 7.6천 |
|---|
| 2026.03.25 | ₩52,321 | ₩52,367 | ₩52,274 | ₩52,308 | -0.03% | 1만 |
|---|
| 2026.03.24 | ₩52,120 | ₩52,355 | ₩52,113 | ₩52,221 | +0.19% | 6.2만 |
|---|
| 2026.03.23 | ₩52,355 | ₩52,529 | ₩52,261 | ₩52,341 | -0.03% | 3.3만 |
|---|
| 2026.03.20 | ₩52,207 | ₩52,254 | ₩51,926 | ₩52,073 | -0.26% | 4만 |
|---|
| 2026.03.19 | ₩52,341 | ₩52,424 | ₩52,247 | ₩52,355 | +0.03% | 1.5만 |
|---|
| 2026.03.18 | ₩52,623 | ₩52,736 | ₩52,455 | ₩52,502 | -0.23% | 1.6만 |
|---|
| 2026.03.17 | ₩52,783 | ₩52,877 | ₩52,783 | ₩52,877 | +0.18% | 1.5만 |
|---|
| 2026.03.16 | ₩52,676 | ₩52,770 | ₩52,649 | ₩52,696 | +0.04% | 1.1만 |
|---|
| 2026.03.13 | ₩52,797 | ₩52,797 | ₩52,435 | ₩52,467 | -0.62% | 2.4만 |
|---|
| 2026.03.12 | ₩52,824 | ₩52,837 | ₩52,636 | ₩52,663 | -0.30% | 1.9만 |
|---|
| 2026.03.11 | ₩53,004 | ₩53,132 | ₩52,891 | ₩52,999 | -0.01% | 1.3만 |
|---|
| 2026.03.10 | ₩53,025 | ₩53,307 | ₩52,931 | ₩53,118 | +0.18% | 7.3천 |
|---|
| 2026.03.09 | ₩52,529 | ₩53,172 | ₩52,475 | ₩53,172 | +1.22% | 1.8만 |
|---|
| 2026.03.06 | ₩52,797 | ₩52,987 | ₩52,797 | ₩52,850 | +0.10% | 2.3만 |
|---|
| 2026.03.05 | ₩53,333 | ₩53,333 | ₩52,998 | ₩53,252 | -0.15% | 1.5만 |
|---|
| 2026.03.04 | ₩53,185 | ₩53,413 | ₩53,185 | ₩53,319 | +0.25% | 1.6만 |
|---|
| 2026.03.03 | ₩52,904 | ₩53,185 | ₩52,743 | ₩53,185 | +0.53% | 1.3만 |
|---|
| 2026.03.02 | ₩53,386 | ₩53,413 | ₩53,333 | ₩53,373 | -0.03% | 5.5천 |
|---|
| 2026.02.27 | ₩53,199 | ₩53,377 | ₩53,199 | ₩53,377 | +0.34% | 1.2만 |
|---|
| 2026.02.26 | ₩53,534 | ₩53,534 | ₩53,279 | ₩53,413 | -0.23% | 2만 |
|---|
| 2026.02.25 | ₩53,514 | ₩53,654 | ₩53,514 | ₩53,561 | +0.09% | 5천 |
|---|
| 2026.02.24 | ₩53,230 | ₩53,427 | ₩53,226 | ₩53,373 | +0.27% | 1.1만 |
|---|
| 2026.02.23 | ₩53,440 | ₩53,440 | ₩53,132 | ₩53,145 | -0.55% | 1.6만 |
|---|
| 2026.02.20 | ₩53,239 | ₩53,494 | ₩53,239 | ₩53,413 | +0.33% | 7.3만 |
|---|
| 2026.02.19 | ₩53,226 | ₩53,333 | ₩53,185 | ₩53,239 | +0.03% | 4.9만 |
|---|
| 2026.02.18 | ₩53,185 | ₩53,373 | ₩53,185 | ₩53,319 | +0.25% | 6.2천 |
|---|
| 2026.02.17 | ₩53,199 | ₩53,266 | ₩52,917 | ₩53,184 | -0.03% | 2만 |
|---|
| 2026.02.13 | ₩53,065 | ₩53,279 | ₩52,984 | ₩53,136 | +0.13% | 2.9만 |
|---|
| 2026.02.12 | ₩53,534 | ₩53,561 | ₩53,065 | ₩53,065 | -0.88% | 1.7만 |
|---|
| 2026.02.11 | ₩53,494 | ₩53,601 | ₩53,480 | ₩53,554 | +0.11% | 1.1만 |
|---|
| 2026.02.10 | ₩53,628 | ₩53,681 | ₩53,534 | ₩53,545 | -0.15% | 1.5만 |
|---|
| 2026.02.09 | ₩53,527 | ₩53,681 | ₩53,494 | ₩53,574 | +0.09% | 1.1만 |
|---|
| 2026.02.06 | ₩53,092 | ₩53,480 | ₩53,092 | ₩53,453 | +0.68% | 1.3만 |
|---|
| 2026.02.05 | ₩53,011 | ₩53,132 | ₩52,904 | ₩53,038 | +0.05% | 1.3만 |
|---|
| 2026.02.04 | ₩53,279 | ₩53,506 | ₩53,239 | ₩53,360 | +0.15% | 1.5만 |
|---|
| 2026.02.03 | ₩53,614 | ₩53,614 | ₩53,266 | ₩53,360 | -0.47% | 1.2만 |
|---|
| 2026.02.02 | ₩53,480 | ₩53,708 | ₩53,480 | ₩53,681 | +0.38% | 1.1만 |
|---|
| 2026.01.30 | ₩53,574 | ₩53,574 | ₩53,360 | ₩53,561 | -0.03% | 2.4만 |
|---|
| 2026.01.29 | ₩53,587 | ₩53,587 | ₩53,266 | ₩53,561 | -0.05% | 9.7천 |
|---|
| 2026.01.28 | ₩53,688 | ₩53,721 | ₩53,565 | ₩53,721 | +0.06% | 1.9만 |
|---|
| 2026.01.27 | ₩53,601 | ₩53,681 | ₩53,574 | ₩53,587 | -0.02% | 7.1천 |
|---|
| 2026.01.26 | ₩53,421 | ₩53,574 | ₩53,421 | ₩53,574 | +0.29% | 2.9만 |
|---|
| 2026.01.23 | ₩53,427 | ₩53,467 | ₩53,346 | ₩53,427 | 0.00% | 1.3만 |
|---|
| 2026.01.22 | ₩53,386 | ₩53,453 | ₩53,252 | ₩53,413 | +0.05% | 2.9만 |
|---|
| 2026.01.21 | ₩53,098 | ₩53,293 | ₩53,011 | ₩53,212 | +0.21% | 1.6만 |
|---|
| 2026.01.20 | ₩53,065 | ₩53,212 | ₩52,904 | ₩53,025 | -0.08% | 6.2만 |
|---|
| 2026.01.16 | ₩53,480 | ₩53,561 | ₩53,433 | ₩53,547 | +0.13% | 3만 |
|---|
| 2026.01.15 | ₩53,601 | ₩53,601 | ₩53,453 | ₩53,494 | -0.20% | 1.4만 |
|---|
| 2026.01.14 | ₩53,360 | ₩53,467 | ₩53,239 | ₩53,400 | +0.08% | 3.3만 |
|---|
| 2026.01.13 | ₩53,547 | ₩53,601 | ₩53,386 | ₩53,490 | -0.11% | 2.4만 |
|---|
| 2026.01.12 | ₩53,413 | ₩53,601 | ₩53,413 | ₩53,601 | +0.35% | 2.9만 |
|---|
| 2026.01.09 | ₩53,360 | ₩53,587 | ₩53,360 | ₩53,519 | +0.30% | 2.6만 |
|---|
| 2026.01.08 | ₩53,252 | ₩53,400 | ₩53,252 | ₩53,346 | +0.18% | 5.4만 |
|---|
| 2026.01.07 | ₩53,494 | ₩53,534 | ₩53,333 | ₩53,333 | -0.30% | 3.8만 |
|---|
| 2026.01.06 | ₩53,386 | ₩53,520 | ₩53,239 | ₩53,494 | +0.20% | 2.5만 |
|---|
| 2026.01.05 | ₩53,212 | ₩53,373 | ₩53,212 | ₩53,279 | +0.13% | 2.8만 |
|---|
| 2026.01.02 | ₩53,306 | ₩53,319 | ₩53,058 | ₩53,185 | -0.23% | 2.2만 |
|---|
| 2025.12.31 | ₩53,333 | ₩53,333 | ₩53,105 | ₩53,118 | -0.40% | 2만 |
|---|
| 2025.12.30 | ₩53,360 | ₩53,360 | ₩53,226 | ₩53,333 | -0.05% | 3.6만 |
|---|
| 2025.12.29 | ₩53,252 | ₩53,346 | ₩53,160 | ₩53,319 | +0.13% | 4.4만 |
|---|
| 2025.12.26 | ₩53,293 | ₩53,413 | ₩53,279 | ₩53,306 | +0.03% | 7.7천 |
|---|
| 2025.12.24 | ₩53,239 | ₩53,420 | ₩53,188 | ₩53,360 | +0.23% | 3.4만 |
|---|
| 2025.12.23 | ₩53,167 | ₩53,319 | ₩53,163 | ₩53,306 | +0.26% | 2만 |
|---|
| 2025.12.22 | ₩53,199 | ₩53,239 | ₩53,065 | ₩53,239 | +0.08% | 3.5만 |
|---|
| 2025.12.19 | ₩52,824 | ₩53,092 | ₩52,824 | ₩53,038 | +0.41% | 3.5만 |
|---|
| 2025.12.18 | ₩52,824 | ₩52,916 | ₩52,703 | ₩52,703 | -0.23% | 2.8만 |
|---|
| 2025.12.17 | ₩52,904 | ₩52,904 | ₩52,574 | ₩52,596 | -0.58% | 1.7만 |
|---|
| 2025.12.16 | ₩52,850 | ₩52,917 | ₩52,730 | ₩52,891 | +0.08% | 4.2만 |
|---|
| 2025.12.15 | ₩53,118 | ₩53,118 | ₩52,850 | ₩52,971 | -0.28% | 6.3만 |
|---|
| 2025.12.12 | ₩53,199 | ₩53,199 | ₩52,837 | ₩52,971 | -0.43% | 158.7만 |
|---|
| 2025.12.11 | ₩53,065 | ₩53,212 | ₩52,931 | ₩53,199 | +0.25% | 4만 |
|---|
| 2025.12.10 | ₩53,025 | ₩53,212 | ₩52,850 | ₩53,145 | +0.23% | 19만 |
|---|
| 2025.12.09 | ₩52,943 | ₩53,025 | ₩52,850 | ₩52,917 | -0.05% | 6.8만 |
|---|
| 2025.12.08 | ₩53,051 | ₩53,051 | ₩52,797 | ₩52,984 | -0.13% | 5만 |
|---|
| 2025.12.05 | ₩52,998 | ₩53,118 | ₩52,998 | ₩53,038 | +0.08% | 4.1만 |
|---|
| 2025.12.04 | ₩52,931 | ₩53,011 | ₩52,891 | ₩53,011 | +0.15% | 5만 |
|---|
| 2025.12.03 | ₩52,836 | ₩53,011 | ₩52,797 | ₩52,944 | +0.21% | 7.5만 |
|---|
| 2025.12.02 | ₩52,797 | ₩52,943 | ₩52,797 | ₩52,824 | +0.05% | 19.2만 |
|---|
| 2025.12.01 | ₩52,810 | ₩52,904 | ₩52,703 | ₩52,797 | -0.03% | 35.6만 |
|---|
| 2025.11.28 | ₩52,864 | ₩52,891 | ₩52,770 | ₩52,864 | 0.00% | 8.2만 |
|---|
| 2025.11.26 | ₩52,690 | ₩52,864 | ₩52,690 | ₩52,864 | +0.33% | 2.7만 |
|---|
| 2025.11.25 | ₩52,207 | ₩52,653 | ₩52,167 | ₩52,653 | +0.85% | 4.3만 |
|---|
| 2025.11.24 | ₩51,979 | ₩52,310 | ₩51,979 | ₩52,280 | +0.58% | 21.4만 |
|---|
| 2025.11.21 | ₩51,162 | ₩51,752 | ₩51,015 | ₩51,537 | +0.73% | 2.1만 |
|---|
| 2025.11.20 | ₩52,341 | ₩52,381 | ₩50,934 | ₩51,135 | -2.30% | 4.5만 |
|---|
| 2025.11.19 | ₩51,899 | ₩51,899 | ₩51,470 | ₩51,644 | -0.49% | 3.3만 |
|---|
| 2025.11.18 | ₩51,658 | ₩51,726 | ₩51,256 | ₩51,497 | -0.31% | 14만 |
|---|
| 2025.11.17 | ₩52,107 | ₩52,107 | ₩51,639 | ₩51,793 | -0.60% | 4.4만 |
|---|
| 2025.11.14 | ₩51,872 | ₩52,143 | ₩51,698 | ₩52,140 | +0.52% | 1만 |
|---|
| 2025.11.13 | ₩52,282 | ₩52,282 | ₩51,953 | ₩52,001 | -0.54% | 4.8천 |
|---|
| 2025.11.12 | ₩52,395 | ₩52,428 | ₩52,355 | ₩52,427 | +0.06% | 5.4천 |
|---|
| 2025.11.11 | ₩52,262 | ₩52,404 | ₩52,261 | ₩52,381 | +0.23% | 1.5만 |
|---|
| 2025.11.10 | ₩52,033 | ₩52,334 | ₩52,033 | ₩52,301 | +0.52% | 6.8천 |
|---|
| 2025.11.07 | ₩51,658 | ₩51,859 | ₩51,510 | ₩51,859 | +0.39% | 1.1만 |
|---|
| 2025.11.06 | ₩52,060 | ₩52,060 | ₩51,819 | ₩51,863 | -0.38% | 7.3천 |
|---|
| 2025.11.05 | ₩51,993 | ₩52,226 | ₩51,993 | ₩52,129 | +0.26% | 6.1천 |
|---|
| 2025.11.04 | ₩51,923 | ₩52,100 | ₩51,923 | ₩51,950 | +0.05% | 8.2만 |
|---|
| 2025.11.03 | ₩52,140 | ₩52,207 | ₩52,140 | ₩52,154 | +0.03% | 2.6만 |
|---|
| 2025.10.31 | ₩52,167 | ₩52,200 | ₩52,006 | ₩52,113 | -0.10% | 48.1만 |
|---|
| 2025.10.30 | ₩52,100 | ₩52,210 | ₩52,073 | ₩52,093 | -0.01% | 1.3만 |
|---|
| 2025.10.29 | ₩52,273 | ₩52,273 | ₩52,127 | ₩52,154 | -0.23% | 2.4만 |
|---|
| 2025.10.28 | ₩52,271 | ₩52,285 | ₩52,194 | ₩52,194 | -0.15% | 6.5만 |
|---|
| 2025.10.27 | ₩52,207 | ₩52,234 | ₩52,154 | ₩52,194 | -0.03% | 1.8만 |
|---|
| 2025.10.24 | ₩51,966 | ₩52,033 | ₩51,966 | ₩52,005 | +0.07% | 5.3천 |
|---|
| 2025.10.23 | ₩51,698 | ₩51,872 | ₩51,698 | ₩51,828 | +0.25% | 1.5만 |
|---|
| 2025.10.22 | ₩51,768 | ₩51,768 | ₩51,418 | ₩51,618 | -0.29% | 1.3만 |
|---|
| 2025.10.21 | ₩51,738 | ₩51,805 | ₩51,698 | ₩51,752 | +0.03% | 6.4천 |
|---|
| 2025.10.20 | ₩51,631 | ₩51,745 | ₩51,631 | ₩51,725 | +0.18% | 6.1천 |
|---|
| 2025.10.17 | ₩51,209 | ₩51,425 | ₩51,082 | ₩51,390 | +0.35% | 4.3만 |
|---|
| 2025.10.16 | ₩51,430 | ₩51,510 | ₩51,028 | ₩51,149 | -0.55% | 3.9만 |
|---|
| 2025.10.15 | ₩51,470 | ₩51,589 | ₩51,175 | ₩51,376 | -0.18% | 3.4만 |
|---|
| 2025.10.14 | ₩51,095 | ₩51,437 | ₩51,095 | ₩51,242 | +0.29% | 1만 |
|---|
| 2025.10.13 | ₩51,189 | ₩51,417 | ₩51,162 | ₩51,403 | +0.42% | 3.4만 |
|---|
| 2025.10.10 | ₩51,698 | ₩51,738 | ₩50,800 | ₩50,800 | -1.74% | 30.4만 |
|---|