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 | ₩57,914 | ₩57,954 | ₩57,867 | ₩57,948 | +0.06% | 1.3만 |
| 2026.10.08 | ₩57,814 | ₩57,840 | ₩57,740 | ₩57,771 | -0.07% | 7천 |
| 2026.10.07 | ₩57,773 | ₩57,867 | ₩57,773 | ₩57,854 | +0.14% | 5.1천 |
| 2026.10.06 | ₩57,854 | ₩57,961 | ₩57,854 | ₩57,894 | +0.07% | 4.7천 |
| 2026.10.05 | ₩57,700 | ₩57,800 | ₩57,700 | ₩57,746 | +0.08% | 1.6만 |
| 2026.10.02 | ₩57,599 | ₩57,639 | ₩57,586 | ₩57,618 | +0.03% | 9.3천 |
| 2026.10.01 | ₩57,331 | ₩57,465 | ₩57,264 | ₩57,398 | +0.12% | 2.4만 |
| 2026.09.30 | ₩57,545 | ₩57,579 | ₩57,429 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,429 |
| -0.20% |
| 1.8만 |
| 2026.09.29 | ₩57,465 | ₩57,465 | ₩57,371 | ₩57,411 | -0.09% | 1.5만 |
|---|
| 2026.09.28 | ₩57,545 | ₩57,573 | ₩57,423 | ₩57,485 | -0.10% | 1.4만 |
|---|
| 2026.09.25 | ₩57,505 | ₩57,592 | ₩57,505 | ₩57,587 | +0.14% | 1.8천 |
|---|
| 2026.09.24 | ₩57,371 | ₩57,478 | ₩57,371 | ₩57,438 | +0.12% | 2.2만 |
|---|
| 2026.09.23 | ₩57,518 | ₩57,518 | ₩57,425 | ₩57,438 | -0.14% | 3만 |
|---|
| 2026.09.22 | ₩57,572 | ₩57,619 | ₩57,572 | ₩57,572 | 0.00% | 3.8천 |
|---|
| 2026.09.21 | ₩57,492 | ₩57,586 | ₩57,492 | ₩57,545 | +0.09% | 4.9천 |
|---|
| 2026.09.18 | ₩57,190 | ₩57,272 | ₩57,143 | ₩57,272 | +0.14% | 2.5만 |
|---|
| 2026.09.17 | ₩57,210 | ₩57,217 | ₩57,156 | ₩57,197 | -0.02% | 1.1만 |
|---|
| 2026.09.16 | ₩57,076 | ₩57,156 | ₩56,801 | ₩56,920 | -0.27% | 7.8천 |
|---|
| 2026.09.15 | ₩57,096 | ₩57,096 | ₩56,998 | ₩57,006 | -0.16% | 3.9천 |
|---|
| 2026.09.14 | ₩57,049 | ₩57,171 | ₩57,049 | ₩57,089 | +0.07% | 2.2천 |
|---|
| 2026.09.11 | ₩57,250 | ₩57,277 | ₩57,170 | ₩57,183 | -0.12% | 1.1만 |
|---|
| 2026.09.10 | ₩56,928 | ₩57,002 | ₩56,915 | ₩56,915 | -0.02% | 6.1천 |
|---|
| 2026.09.09 | ₩57,116 | ₩57,170 | ₩57,076 | ₩57,076 | -0.07% | 1.1만 |
|---|
| 2026.09.08 | ₩57,022 | ₩57,264 | ₩57,022 | ₩57,217 | +0.34% | 1.5만 |
|---|
| 2026.09.04 | ₩57,344 | ₩57,371 | ₩57,277 | ₩57,297 | -0.08% | 1.3만 |
|---|
| 2026.09.03 | ₩57,250 | ₩57,360 | ₩57,250 | ₩57,354 | +0.18% | 5천 |
|---|
| 2026.09.02 | ₩57,156 | ₩57,197 | ₩57,116 | ₩57,130 | -0.05% | 4.8천 |
|---|
| 2026.09.01 | ₩57,063 | ₩57,089 | ₩56,982 | ₩56,998 | -0.11% | 3.4천 |
|---|
| 2026.08.31 | ₩57,183 | ₩57,197 | ₩57,089 | ₩57,170 | -0.02% | 5.4천 |
|---|
| 2026.08.28 | ₩57,284 | ₩57,311 | ₩57,170 | ₩57,190 | -0.16% | 5.1천 |
|---|
| 2026.08.27 | ₩57,130 | ₩57,291 | ₩57,130 | ₩57,230 | +0.18% | 8.9천 |
|---|
| 2026.08.26 | ₩57,143 | ₩57,143 | ₩57,009 | ₩57,041 | -0.18% | 2.5천 |
|---|
| 2026.08.25 | ₩57,022 | ₩57,067 | ₩56,982 | ₩57,036 | +0.02% | 3천 |
|---|
| 2026.08.24 | ₩57,036 | ₩57,036 | ₩56,970 | ₩56,975 | -0.11% | 2천 |
|---|
| 2026.08.21 | ₩57,042 | ₩57,042 | ₩56,969 | ₩56,969 | -0.13% | 1.3만 |
|---|
| 2026.08.20 | ₩56,969 | ₩57,009 | ₩56,900 | ₩56,900 | -0.12% | 5.6천 |
|---|
| 2026.08.19 | ₩57,063 | ₩57,089 | ₩57,036 | ₩57,036 | -0.05% | 6천 |
|---|
| 2026.08.18 | ₩56,970 | ₩57,036 | ₩56,955 | ₩56,955 | -0.03% | 9.5천 |
|---|
| 2026.08.17 | ₩57,150 | ₩57,150 | ₩57,049 | ₩57,049 | -0.18% | 1.2만 |
|---|
| 2026.08.14 | ₩57,130 | ₩57,150 | ₩57,130 | ₩57,143 | +0.02% | 1.5천 |
|---|
| 2026.08.13 | ₩57,076 | ₩57,136 | ₩57,076 | ₩57,103 | +0.05% | 7.5천 |
|---|
| 2026.08.12 | ₩56,915 | ₩57,049 | ₩56,915 | ₩57,029 | +0.20% | 1.1만 |
|---|
| 2026.08.11 | ₩56,982 | ₩57,002 | ₩56,935 | ₩56,935 | -0.08% | 5.3천 |
|---|
| 2026.08.10 | ₩57,022 | ₩57,022 | ₩56,987 | ₩57,009 | -0.02% | 1.5천 |
|---|
| 2026.08.07 | ₩56,969 | ₩56,990 | ₩56,928 | ₩56,990 | +0.04% | 2만 |
|---|
| 2026.08.06 | ₩56,890 | ₩56,955 | ₩56,848 | ₩56,848 | -0.07% | 8.6천 |
|---|
| 2026.08.05 | ₩56,982 | ₩56,982 | ₩56,835 | ₩56,835 | -0.26% | 1.4만 |
|---|
| 2026.08.04 | ₩56,727 | ₩56,949 | ₩56,727 | ₩56,915 | +0.33% | 8.1천 |
|---|
| 2026.08.03 | ₩56,285 | ₩56,640 | ₩56,285 | ₩56,627 | +0.61% | 1.5만 |
|---|
| 2026.07.31 | ₩56,030 | ₩56,365 | ₩56,030 | ₩56,365 | +0.60% | 6.5천 |
|---|
| 2026.07.30 | ₩55,963 | ₩56,097 | ₩55,909 | ₩56,097 | +0.24% | 4.4천 |
|---|
| 2026.07.29 | ₩55,856 | ₩56,057 | ₩55,601 | ₩55,601 | -0.46% | 6.8천 |
|---|
| 2026.07.28 | ₩55,896 | ₩56,062 | ₩55,896 | ₩56,057 | +0.29% | 5.1천 |
|---|
| 2026.07.27 | ₩56,097 | ₩56,097 | ₩55,869 | ₩55,970 | -0.23% | 8.1천 |
|---|
| 2026.07.24 | ₩56,030 | ₩56,030 | ₩55,896 | ₩55,904 | -0.22% | 7.7천 |
|---|
| 2026.07.23 | ₩56,003 | ₩56,003 | ₩55,762 | ₩55,842 | -0.29% | 4.3만 |
|---|
| 2026.07.22 | ₩56,218 | ₩56,258 | ₩56,177 | ₩56,177 | -0.07% | 3.5천 |
|---|
| 2026.07.21 | ₩56,110 | ₩56,204 | ₩56,110 | ₩56,177 | +0.12% | 1.9만 |
|---|
| 2026.07.20 | ₩56,124 | ₩56,124 | ₩55,990 | ₩55,996 | -0.23% | 9.5천 |
|---|
| 2026.07.17 | ₩55,896 | ₩56,137 | ₩55,896 | ₩55,963 | +0.12% | 7.9천 |
|---|
| 2026.07.16 | ₩56,273 | ₩56,338 | ₩56,204 | ₩56,246 | -0.05% | 1.6만 |
|---|
| 2026.07.15 | ₩56,231 | ₩56,379 | ₩56,231 | ₩56,312 | +0.14% | 6.4천 |
|---|
| 2026.07.14 | ₩56,244 | ₩56,285 | ₩56,180 | ₩56,278 | +0.06% | 7.8천 |
|---|
| 2026.07.13 | ₩56,177 | ₩56,177 | ₩56,121 | ₩56,153 | -0.04% | 1.4천 |
|---|
| 2026.07.10 | ₩56,238 | ₩56,285 | ₩56,238 | ₩56,285 | +0.08% | 2천 |
|---|
| 2026.07.09 | ₩56,057 | ₩56,164 | ₩56,016 | ₩56,159 | +0.18% | 7.1천 |
|---|
| 2026.07.08 | ₩55,829 | ₩56,006 | ₩55,809 | ₩56,006 | +0.32% | 6천 |
|---|
| 2026.07.07 | ₩56,043 | ₩56,137 | ₩55,949 | ₩56,063 | +0.04% | 6.1천 |
|---|
| 2026.07.06 | ₩55,963 | ₩56,157 | ₩55,963 | ₩56,157 | +0.35% | 2.6천 |
|---|
| 2026.07.02 | ₩55,929 | ₩55,929 | ₩55,775 | ₩55,882 | -0.08% | 1.9만 |
|---|
| 2026.07.01 | ₩55,909 | ₩56,008 | ₩55,896 | ₩55,923 | +0.02% | 7.6천 |
|---|
| 2026.06.30 | ₩55,870 | ₩55,963 | ₩55,842 | ₩55,896 | +0.05% | 2.9만 |
|---|
| 2026.06.29 | ₩55,628 | ₩55,748 | ₩55,453 | ₩55,715 | +0.16% | 3.3천 |
|---|
| 2026.06.26 | ₩55,426 | ₩55,561 | ₩55,426 | ₩55,467 | +0.07% | 3.3천 |
|---|
| 2026.06.25 | ₩55,473 | ₩55,587 | ₩55,393 | ₩55,472 | -0.00% | 4.8천 |
|---|
| 2026.06.24 | ₩55,567 | ₩55,628 | ₩55,386 | ₩55,484 | -0.15% | 1.5만 |
|---|
| 2026.06.23 | ₩55,641 | ₩55,648 | ₩55,561 | ₩55,561 | -0.14% | 3.3천 |
|---|
| 2026.06.22 | ₩55,943 | ₩55,949 | ₩55,779 | ₩55,827 | -0.21% | 1.1만 |
|---|
| 2026.06.18 | ₩55,842 | ₩55,929 | ₩55,829 | ₩55,929 | +0.16% | 4.6천 |
|---|
| 2026.06.17 | ₩55,882 | ₩55,949 | ₩55,641 | ₩55,641 | -0.43% | 4.7천 |
|---|
| 2026.06.16 | ₩55,936 | ₩56,016 | ₩55,909 | ₩55,941 | +0.01% | 132만 |
|---|
| 2026.06.15 | ₩55,956 | ₩56,043 | ₩55,949 | ₩55,968 | +0.02% | 6.4천 |
|---|
| 2026.06.12 | ₩55,426 | ₩55,648 | ₩55,359 | ₩55,609 | +0.33% | 8.1천 |
|---|
| 2026.06.11 | ₩55,105 | ₩55,493 | ₩55,091 | ₩55,480 | +0.68% | 1.3만 |
|---|
| 2026.06.10 | ₩55,265 | ₩55,433 | ₩55,051 | ₩55,106 | -0.29% | 1.2만 |
|---|
| 2026.06.09 | ₩55,589 | ₩55,614 | ₩55,038 | ₩55,441 | -0.27% | 1.1만 |
|---|
| 2026.06.08 | ₩55,614 | ₩55,695 | ₩55,480 | ₩55,507 | -0.19% | 1만 |
|---|
| 2026.06.05 | ₩55,802 | ₩55,815 | ₩55,413 | ₩55,413 | -0.70% | 2.3만 |
|---|
| 2026.06.04 | ₩55,896 | ₩55,990 | ₩55,896 | ₩55,978 | +0.15% | 6.5천 |
|---|
| 2026.06.03 | ₩55,924 | ₩55,976 | ₩55,862 | ₩55,894 | -0.05% | 3.6만 |
|---|
| 2026.06.02 | ₩55,939 | ₩56,030 | ₩55,936 | ₩55,963 | +0.04% | 6.8천 |
|---|
| 2026.06.01 | ₩55,949 | ₩56,016 | ₩55,909 | ₩55,976 | +0.05% | 2.3만 |
|---|
| 2026.05.29 | ₩55,829 | ₩55,949 | ₩55,829 | ₩55,949 | +0.22% | 1.1만 |
|---|
| 2026.05.28 | ₩55,789 | ₩55,882 | ₩55,789 | ₩55,829 | +0.07% | 2.1만 |
|---|
| 2026.05.27 | ₩55,574 | ₩55,789 | ₩55,574 | ₩55,730 | +0.28% | 25.7만 |
|---|
| 2026.05.26 | ₩55,654 | ₩55,748 | ₩55,654 | ₩55,681 | +0.05% | 2.9만 |
|---|
| 2026.05.22 | ₩55,574 | ₩55,641 | ₩55,561 | ₩55,561 | -0.02% | 5.2천 |
|---|
| 2026.05.21 | ₩55,384 | ₩55,534 | ₩55,373 | ₩55,480 | +0.17% | 1.2만 |
|---|
| 2026.05.20 | ₩55,292 | ₩55,467 | ₩55,279 | ₩55,447 | +0.28% | 6.1천 |
|---|
| 2026.05.19 | ₩55,172 | ₩55,333 | ₩55,172 | ₩55,232 | +0.11% | 9.8천 |
|---|
| 2026.05.18 | ₩55,319 | ₩55,373 | ₩55,212 | ₩55,333 | +0.02% | 1.1만 |
|---|
| 2026.05.15 | ₩55,306 | ₩55,434 | ₩55,306 | ₩55,339 | +0.06% | 1.2만 |
|---|
| 2026.05.14 | ₩55,480 | ₩55,587 | ₩55,480 | ₩55,507 | +0.05% | 3.1만 |
|---|
| 2026.05.13 | ₩55,279 | ₩55,440 | ₩55,279 | ₩55,416 | +0.25% | 2.2천 |
|---|
| 2026.05.12 | ₩55,400 | ₩55,400 | ₩55,145 | ₩55,279 | -0.22% | 6.6천 |
|---|
| 2026.05.11 | ₩55,333 | ₩55,386 | ₩55,292 | ₩55,292 | -0.07% | 9.8천 |
|---|
| 2026.05.08 | ₩55,279 | ₩55,303 | ₩55,265 | ₩55,303 | +0.04% | 5.7천 |
|---|
| 2026.05.07 | ₩55,212 | ₩55,292 | ₩55,105 | ₩55,131 | -0.15% | 1.4만 |
|---|
| 2026.05.06 | ₩55,078 | ₩55,239 | ₩55,064 | ₩55,198 | +0.22% | 2.2만 |
|---|
| 2026.05.05 | ₩54,903 | ₩54,970 | ₩54,863 | ₩54,903 | 0.00% | 1만 |
|---|
| 2026.05.04 | ₩54,742 | ₩54,890 | ₩54,702 | ₩54,740 | -0.00% | 2.4만 |
|---|
| 2026.05.01 | ₩54,877 | ₩55,011 | ₩54,851 | ₩54,860 | -0.03% | 1.1만 |
|---|
| 2026.04.30 | ₩54,541 | ₩54,796 | ₩54,501 | ₩54,742 | +0.37% | 1.3만 |
|---|
| 2026.04.29 | ₩54,461 | ₩54,521 | ₩54,407 | ₩54,508 | +0.09% | 8.3천 |
|---|
| 2026.04.28 | ₩54,595 | ₩54,595 | ₩54,434 | ₩54,544 | -0.09% | 3.1만 |
|---|
| 2026.04.27 | ₩54,595 | ₩54,635 | ₩54,541 | ₩54,608 | +0.02% | 1.3만 |
|---|
| 2026.04.24 | ₩54,447 | ₩54,635 | ₩54,447 | ₩54,588 | +0.26% | 7.2천 |
|---|
| 2026.04.23 | ₩54,380 | ₩54,535 | ₩54,193 | ₩54,384 | +0.01% | 1.4만 |
|---|
| 2026.04.22 | ₩54,394 | ₩54,528 | ₩54,394 | ₩54,474 | +0.15% | 7.5천 |
|---|
| 2026.04.21 | ₩54,514 | ₩54,514 | ₩54,219 | ₩54,219 | -0.54% | 5.2천 |
|---|
| 2026.04.20 | ₩54,313 | ₩54,396 | ₩54,287 | ₩54,367 | +0.10% | 2.1만 |
|---|
| 2026.04.17 | ₩54,407 | ₩54,528 | ₩54,380 | ₩54,434 | +0.05% | 8천 |
|---|
| 2026.04.16 | ₩54,045 | ₩54,206 | ₩54,045 | ₩54,126 | +0.15% | 1.1만 |
|---|
| 2026.04.15 | ₩53,963 | ₩54,112 | ₩53,911 | ₩54,059 | +0.18% | 4.5만 |
|---|
| 2026.04.14 | ₩53,777 | ₩53,924 | ₩53,777 | ₩53,890 | +0.21% | 9.2천 |
|---|
| 2026.04.13 | ₩53,147 | ₩53,536 | ₩53,147 | ₩53,536 | +0.73% | 3.2만 |
|---|
| 2026.04.10 | ₩53,361 | ₩53,361 | ₩53,240 | ₩53,240 | -0.23% | 1.5만 |
|---|
| 2026.04.09 | ₩53,159 | ₩53,375 | ₩53,159 | ₩53,267 | +0.20% | 2.8만 |
|---|
| 2026.04.08 | ₩53,106 | ₩53,155 | ₩52,986 | ₩53,140 | +0.06% | 1.3만 |
|---|
| 2026.04.07 | ₩52,302 | ₩52,449 | ₩52,127 | ₩52,409 | +0.21% | 1.4만 |
|---|
| 2026.04.06 | ₩52,275 | ₩52,476 | ₩52,275 | ₩52,449 | +0.33% | 2만 |
|---|
| 2026.04.02 | ₩52,181 | ₩52,329 | ₩52,181 | ₩52,315 | +0.26% | 9.4천 |
|---|
| 2026.04.01 | ₩52,114 | ₩52,530 | ₩52,114 | ₩52,302 | +0.36% | 21.9만 |
|---|
| 2026.03.31 | ₩51,658 | ₩52,168 | ₩51,658 | ₩52,087 | +0.83% | 5.9만 |
|---|
| 2026.03.30 | ₩51,671 | ₩51,671 | ₩51,343 | ₩51,376 | -0.57% | 3.2만 |
|---|
| 2026.03.27 | ₩51,698 | ₩51,806 | ₩51,497 | ₩51,578 | -0.23% | 4.2만 |
|---|
| 2026.03.26 | ₩52,127 | ₩52,208 | ₩51,899 | ₩51,918 | -0.40% | 7.6천 |
|---|
| 2026.03.25 | ₩52,362 | ₩52,408 | ₩52,315 | ₩52,349 | -0.03% | 1만 |
|---|
| 2026.03.24 | ₩52,161 | ₩52,396 | ₩52,154 | ₩52,261 | +0.19% | 6.2만 |
|---|
| 2026.03.23 | ₩52,396 | ₩52,570 | ₩52,302 | ₩52,382 | -0.03% | 3.3만 |
|---|
| 2026.03.20 | ₩52,248 | ₩52,295 | ₩51,966 | ₩52,114 | -0.26% | 4만 |
|---|
| 2026.03.19 | ₩52,382 | ₩52,465 | ₩52,288 | ₩52,396 | +0.03% | 1.5만 |
|---|
| 2026.03.18 | ₩52,664 | ₩52,778 | ₩52,496 | ₩52,543 | -0.23% | 1.6만 |
|---|
| 2026.03.17 | ₩52,825 | ₩52,919 | ₩52,825 | ₩52,919 | +0.18% | 1.5만 |
|---|
| 2026.03.16 | ₩52,717 | ₩52,811 | ₩52,691 | ₩52,738 | +0.04% | 1.1만 |
|---|
| 2026.03.13 | ₩52,838 | ₩52,838 | ₩52,476 | ₩52,508 | -0.62% | 2.4만 |
|---|
| 2026.03.12 | ₩52,865 | ₩52,878 | ₩52,677 | ₩52,704 | -0.30% | 1.9만 |
|---|
| 2026.03.11 | ₩53,046 | ₩53,173 | ₩52,932 | ₩53,041 | -0.01% | 1.3만 |
|---|
| 2026.03.10 | ₩53,066 | ₩53,349 | ₩52,972 | ₩53,160 | +0.18% | 7.3천 |
|---|
| 2026.03.09 | ₩52,570 | ₩53,214 | ₩52,516 | ₩53,214 | +1.22% | 1.8만 |
|---|
| 2026.03.06 | ₩52,838 | ₩53,029 | ₩52,838 | ₩52,892 | +0.10% | 2.3만 |
|---|
| 2026.03.05 | ₩53,375 | ₩53,375 | ₩53,039 | ₩53,294 | -0.15% | 1.5만 |
|---|
| 2026.03.04 | ₩53,227 | ₩53,455 | ₩53,227 | ₩53,361 | +0.25% | 1.6만 |
|---|
| 2026.03.03 | ₩52,945 | ₩53,227 | ₩52,785 | ₩53,227 | +0.53% | 1.3만 |
|---|
| 2026.03.02 | ₩53,428 | ₩53,455 | ₩53,375 | ₩53,415 | -0.03% | 5.5천 |
|---|
| 2026.02.27 | ₩53,240 | ₩53,419 | ₩53,240 | ₩53,419 | +0.34% | 1.2만 |
|---|
| 2026.02.26 | ₩53,576 | ₩53,576 | ₩53,321 | ₩53,455 | -0.23% | 2만 |
|---|
| 2026.02.25 | ₩53,556 | ₩53,696 | ₩53,556 | ₩53,603 | +0.09% | 5천 |
|---|
| 2026.02.24 | ₩53,271 | ₩53,468 | ₩53,267 | ₩53,415 | +0.27% | 1.1만 |
|---|
| 2026.02.23 | ₩53,482 | ₩53,482 | ₩53,173 | ₩53,187 | -0.55% | 1.6만 |
|---|
| 2026.02.20 | ₩53,281 | ₩53,536 | ₩53,281 | ₩53,455 | +0.33% | 7.3만 |
|---|
| 2026.02.19 | ₩53,267 | ₩53,375 | ₩53,227 | ₩53,281 | +0.03% | 4.9만 |
|---|
| 2026.02.18 | ₩53,227 | ₩53,415 | ₩53,227 | ₩53,361 | +0.25% | 6.2천 |
|---|
| 2026.02.17 | ₩53,240 | ₩53,308 | ₩52,959 | ₩53,226 | -0.03% | 2만 |
|---|
| 2026.02.13 | ₩53,106 | ₩53,321 | ₩53,026 | ₩53,177 | +0.13% | 2.9만 |
|---|
| 2026.02.12 | ₩53,576 | ₩53,603 | ₩53,106 | ₩53,106 | -0.88% | 1.7만 |
|---|
| 2026.02.11 | ₩53,536 | ₩53,643 | ₩53,522 | ₩53,596 | +0.11% | 1.1만 |
|---|
| 2026.02.10 | ₩53,670 | ₩53,723 | ₩53,576 | ₩53,586 | -0.15% | 1.5만 |
|---|
| 2026.02.09 | ₩53,569 | ₩53,723 | ₩53,536 | ₩53,616 | +0.09% | 1.1만 |
|---|
| 2026.02.06 | ₩53,133 | ₩53,522 | ₩53,133 | ₩53,495 | +0.68% | 1.3만 |
|---|
| 2026.02.05 | ₩53,053 | ₩53,173 | ₩52,945 | ₩53,080 | +0.05% | 1.3만 |
|---|
| 2026.02.04 | ₩53,321 | ₩53,548 | ₩53,281 | ₩53,401 | +0.15% | 1.5만 |
|---|
| 2026.02.03 | ₩53,656 | ₩53,656 | ₩53,308 | ₩53,401 | -0.47% | 1.2만 |
|---|
| 2026.02.02 | ₩53,522 | ₩53,750 | ₩53,522 | ₩53,723 | +0.38% | 1.1만 |
|---|
| 2026.01.30 | ₩53,616 | ₩53,616 | ₩53,401 | ₩53,603 | -0.03% | 2.4만 |
|---|
| 2026.01.29 | ₩53,629 | ₩53,629 | ₩53,308 | ₩53,603 | -0.05% | 9.7천 |
|---|
| 2026.01.28 | ₩53,730 | ₩53,763 | ₩53,607 | ₩53,763 | +0.06% | 1.9만 |
|---|
| 2026.01.27 | ₩53,643 | ₩53,723 | ₩53,616 | ₩53,629 | -0.02% | 7.1천 |
|---|
| 2026.01.26 | ₩53,463 | ₩53,616 | ₩53,463 | ₩53,616 | +0.29% | 2.9만 |
|---|
| 2026.01.23 | ₩53,468 | ₩53,509 | ₩53,388 | ₩53,468 | 0.00% | 1.3만 |
|---|
| 2026.01.22 | ₩53,428 | ₩53,495 | ₩53,294 | ₩53,455 | +0.05% | 2.9만 |
|---|
| 2026.01.21 | ₩53,140 | ₩53,334 | ₩53,053 | ₩53,254 | +0.21% | 1.6만 |
|---|
| 2026.01.20 | ₩53,106 | ₩53,254 | ₩52,945 | ₩53,066 | -0.08% | 6.2만 |
|---|
| 2026.01.16 | ₩53,522 | ₩53,603 | ₩53,475 | ₩53,589 | +0.13% | 3만 |
|---|
| 2026.01.15 | ₩53,643 | ₩53,643 | ₩53,495 | ₩53,536 | -0.20% | 1.4만 |
|---|
| 2026.01.14 | ₩53,401 | ₩53,509 | ₩53,281 | ₩53,442 | +0.08% | 3.3만 |
|---|
| 2026.01.13 | ₩53,589 | ₩53,643 | ₩53,428 | ₩53,531 | -0.11% | 2.4만 |
|---|
| 2026.01.12 | ₩53,455 | ₩53,643 | ₩53,455 | ₩53,643 | +0.35% | 2.9만 |
|---|
| 2026.01.09 | ₩53,401 | ₩53,629 | ₩53,401 | ₩53,561 | +0.30% | 2.6만 |
|---|
| 2026.01.08 | ₩53,294 | ₩53,442 | ₩53,294 | ₩53,388 | +0.18% | 5.4만 |
|---|
| 2026.01.07 | ₩53,536 | ₩53,576 | ₩53,375 | ₩53,375 | -0.30% | 3.8만 |
|---|
| 2026.01.06 | ₩53,428 | ₩53,562 | ₩53,281 | ₩53,536 | +0.20% | 2.5만 |
|---|
| 2026.01.05 | ₩53,254 | ₩53,415 | ₩53,254 | ₩53,321 | +0.13% | 2.8만 |
|---|
| 2026.01.02 | ₩53,348 | ₩53,361 | ₩53,100 | ₩53,227 | -0.23% | 2.2만 |
|---|
| 2025.12.31 | ₩53,375 | ₩53,375 | ₩53,147 | ₩53,160 | -0.40% | 2만 |
|---|
| 2025.12.30 | ₩53,401 | ₩53,401 | ₩53,267 | ₩53,375 | -0.05% | 3.6만 |
|---|
| 2025.12.29 | ₩53,294 | ₩53,388 | ₩53,202 | ₩53,361 | +0.13% | 4.4만 |
|---|
| 2025.12.26 | ₩53,334 | ₩53,455 | ₩53,321 | ₩53,348 | +0.03% | 7.7천 |
|---|
| 2025.12.24 | ₩53,281 | ₩53,462 | ₩53,230 | ₩53,401 | +0.23% | 3.4만 |
|---|
| 2025.12.23 | ₩53,208 | ₩53,361 | ₩53,204 | ₩53,348 | +0.26% | 2만 |
|---|
| 2025.12.22 | ₩53,240 | ₩53,281 | ₩53,106 | ₩53,281 | +0.08% | 3.5만 |
|---|
| 2025.12.19 | ₩52,865 | ₩53,133 | ₩52,865 | ₩53,080 | +0.41% | 3.5만 |
|---|
| 2025.12.18 | ₩52,865 | ₩52,958 | ₩52,744 | ₩52,744 | -0.23% | 2.8만 |
|---|
| 2025.12.17 | ₩52,945 | ₩52,945 | ₩52,616 | ₩52,637 | -0.58% | 1.7만 |
|---|
| 2025.12.16 | ₩52,892 | ₩52,959 | ₩52,771 | ₩52,932 | +0.08% | 4.2만 |
|---|
| 2025.12.15 | ₩53,160 | ₩53,160 | ₩52,892 | ₩53,012 | -0.28% | 6.3만 |
|---|
| 2025.12.12 | ₩53,240 | ₩53,240 | ₩52,878 | ₩53,012 | -0.43% | 158.7만 |
|---|
| 2025.12.11 | ₩53,106 | ₩53,254 | ₩52,972 | ₩53,240 | +0.25% | 4만 |
|---|
| 2025.12.10 | ₩53,066 | ₩53,254 | ₩52,892 | ₩53,187 | +0.23% | 19만 |
|---|
| 2025.12.09 | ₩52,984 | ₩53,066 | ₩52,892 | ₩52,959 | -0.05% | 6.8만 |
|---|
| 2025.12.08 | ₩53,093 | ₩53,093 | ₩52,838 | ₩53,026 | -0.13% | 5만 |
|---|
| 2025.12.05 | ₩53,039 | ₩53,160 | ₩53,039 | ₩53,080 | +0.08% | 4.1만 |
|---|
| 2025.12.04 | ₩52,972 | ₩53,053 | ₩52,932 | ₩53,053 | +0.15% | 5만 |
|---|
| 2025.12.03 | ₩52,877 | ₩53,053 | ₩52,838 | ₩52,986 | +0.21% | 7.5만 |
|---|
| 2025.12.02 | ₩52,838 | ₩52,984 | ₩52,838 | ₩52,865 | +0.05% | 19.2만 |
|---|
| 2025.12.01 | ₩52,852 | ₩52,945 | ₩52,744 | ₩52,838 | -0.03% | 35.6만 |
|---|
| 2025.11.28 | ₩52,905 | ₩52,932 | ₩52,811 | ₩52,905 | 0.00% | 8.2만 |
|---|
| 2025.11.26 | ₩52,731 | ₩52,905 | ₩52,731 | ₩52,905 | +0.33% | 2.7만 |
|---|
| 2025.11.25 | ₩52,248 | ₩52,695 | ₩52,208 | ₩52,695 | +0.85% | 4.3만 |
|---|
| 2025.11.24 | ₩52,020 | ₩52,351 | ₩52,020 | ₩52,321 | +0.58% | 21.4만 |
|---|
| 2025.11.21 | ₩51,202 | ₩51,792 | ₩51,055 | ₩51,578 | +0.73% | 2.1만 |
|---|
| 2025.11.20 | ₩52,382 | ₩52,422 | ₩50,974 | ₩51,175 | -2.30% | 4.5만 |
|---|
| 2025.11.19 | ₩51,940 | ₩51,940 | ₩51,510 | ₩51,685 | -0.49% | 3.3만 |
|---|
| 2025.11.18 | ₩51,698 | ₩51,767 | ₩51,296 | ₩51,537 | -0.31% | 14만 |
|---|
| 2025.11.17 | ₩52,148 | ₩52,148 | ₩51,679 | ₩51,834 | -0.60% | 4.4만 |
|---|
| 2025.11.14 | ₩51,913 | ₩52,184 | ₩51,738 | ₩52,181 | +0.52% | 1만 |
|---|
| 2025.11.13 | ₩52,323 | ₩52,323 | ₩51,993 | ₩52,042 | -0.54% | 4.8천 |
|---|
| 2025.11.12 | ₩52,436 | ₩52,469 | ₩52,396 | ₩52,468 | +0.06% | 5.4천 |
|---|
| 2025.11.11 | ₩52,303 | ₩52,445 | ₩52,302 | ₩52,422 | +0.23% | 1.5만 |
|---|
| 2025.11.10 | ₩52,074 | ₩52,375 | ₩52,074 | ₩52,342 | +0.52% | 6.8천 |
|---|
| 2025.11.07 | ₩51,698 | ₩51,899 | ₩51,551 | ₩51,899 | +0.39% | 1.1만 |
|---|
| 2025.11.06 | ₩52,101 | ₩52,101 | ₩51,859 | ₩51,903 | -0.38% | 7.3천 |
|---|
| 2025.11.05 | ₩52,034 | ₩52,267 | ₩52,034 | ₩52,170 | +0.26% | 6.1천 |
|---|
| 2025.11.04 | ₩51,964 | ₩52,141 | ₩51,964 | ₩51,991 | +0.05% | 8.2만 |
|---|
| 2025.11.03 | ₩52,181 | ₩52,248 | ₩52,181 | ₩52,194 | +0.03% | 2.6만 |
|---|
| 2025.10.31 | ₩52,208 | ₩52,241 | ₩52,047 | ₩52,154 | -0.10% | 48.1만 |
|---|
| 2025.10.30 | ₩52,141 | ₩52,251 | ₩52,114 | ₩52,134 | -0.01% | 1.3만 |
|---|
| 2025.10.29 | ₩52,314 | ₩52,314 | ₩52,168 | ₩52,194 | -0.23% | 2.4만 |
|---|
| 2025.10.28 | ₩52,312 | ₩52,326 | ₩52,235 | ₩52,235 | -0.15% | 6.5만 |
|---|
| 2025.10.27 | ₩52,248 | ₩52,275 | ₩52,194 | ₩52,235 | -0.03% | 1.8만 |
|---|
| 2025.10.24 | ₩52,007 | ₩52,074 | ₩52,007 | ₩52,046 | +0.07% | 5.3천 |
|---|
| 2025.10.23 | ₩51,738 | ₩51,913 | ₩51,738 | ₩51,869 | +0.25% | 1.5만 |
|---|
| 2025.10.22 | ₩51,808 | ₩51,808 | ₩51,458 | ₩51,658 | -0.29% | 1.3만 |
|---|
| 2025.10.21 | ₩51,779 | ₩51,846 | ₩51,738 | ₩51,792 | +0.03% | 6.4천 |
|---|
| 2025.10.20 | ₩51,671 | ₩51,785 | ₩51,671 | ₩51,765 | +0.18% | 6.1천 |
|---|
| 2025.10.17 | ₩51,249 | ₩51,465 | ₩51,122 | ₩51,430 | +0.35% | 4.3만 |
|---|
| 2025.10.16 | ₩51,470 | ₩51,551 | ₩51,068 | ₩51,189 | -0.55% | 3.9만 |
|---|
| 2025.10.15 | ₩51,510 | ₩51,630 | ₩51,215 | ₩51,417 | -0.18% | 3.4만 |
|---|
| 2025.10.14 | ₩51,135 | ₩51,477 | ₩51,135 | ₩51,283 | +0.29% | 1만 |
|---|
| 2025.10.13 | ₩51,229 | ₩51,457 | ₩51,202 | ₩51,443 | +0.42% | 3.4만 |
|---|
| 2025.10.10 | ₩51,738 | ₩51,779 | ₩50,840 | ₩50,840 | -1.74% | 30.4만 |
|---|