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 | ₩57,915 | ₩57,956 | ₩57,868 | ₩57,949 | +0.06% | 1.3만 |
| 2026.10.08 | ₩57,815 | ₩57,842 | ₩57,741 | ₩57,772 | -0.07% | 7천 |
| 2026.10.07 | ₩57,775 | ₩57,868 | ₩57,775 | ₩57,855 | +0.14% | 5.1천 |
| 2026.10.06 | ₩57,855 | ₩57,962 | ₩57,855 | ₩57,895 | +0.07% | 4.7천 |
| 2026.10.05 | ₩57,701 | ₩57,801 | ₩57,701 | ₩57,748 | +0.08% | 1.6만 |
| 2026.10.02 | ₩57,600 | ₩57,640 | ₩57,587 | ₩57,619 | +0.03% | 9.3천 |
| 2026.10.01 | ₩57,332 | ₩57,466 | ₩57,265 | ₩57,399 | +0.12% | 2.4만 |
| 2026.09.30 | ₩57,547 | ₩57,580 | ₩57,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,430 |
| -0.20% |
| 1.8만 |
| 2026.09.29 | ₩57,466 | ₩57,466 | ₩57,372 | ₩57,412 | -0.09% | 1.5만 |
|---|
| 2026.09.28 | ₩57,547 | ₩57,575 | ₩57,425 | ₩57,486 | -0.10% | 1.4만 |
|---|
| 2026.09.25 | ₩57,506 | ₩57,594 | ₩57,506 | ₩57,588 | +0.14% | 1.8천 |
|---|
| 2026.09.24 | ₩57,372 | ₩57,480 | ₩57,372 | ₩57,439 | +0.12% | 2.2만 |
|---|
| 2026.09.23 | ₩57,520 | ₩57,520 | ₩57,426 | ₩57,439 | -0.14% | 3만 |
|---|
| 2026.09.22 | ₩57,573 | ₩57,620 | ₩57,573 | ₩57,573 | 0.00% | 3.8천 |
|---|
| 2026.09.21 | ₩57,493 | ₩57,587 | ₩57,493 | ₩57,547 | +0.09% | 4.9천 |
|---|
| 2026.09.18 | ₩57,191 | ₩57,273 | ₩57,144 | ₩57,273 | +0.14% | 2.5만 |
|---|
| 2026.09.17 | ₩57,211 | ₩57,218 | ₩57,158 | ₩57,198 | -0.02% | 1.1만 |
|---|
| 2026.09.16 | ₩57,077 | ₩57,158 | ₩56,802 | ₩56,922 | -0.27% | 7.8천 |
|---|
| 2026.09.15 | ₩57,097 | ₩57,097 | ₩56,999 | ₩57,007 | -0.16% | 3.9천 |
|---|
| 2026.09.14 | ₩57,050 | ₩57,172 | ₩57,050 | ₩57,091 | +0.07% | 2.2천 |
|---|
| 2026.09.11 | ₩57,252 | ₩57,278 | ₩57,171 | ₩57,185 | -0.12% | 1.1만 |
|---|
| 2026.09.10 | ₩56,930 | ₩57,003 | ₩56,916 | ₩56,916 | -0.02% | 6.1천 |
|---|
| 2026.09.09 | ₩57,117 | ₩57,171 | ₩57,077 | ₩57,077 | -0.07% | 1.1만 |
|---|
| 2026.09.08 | ₩57,024 | ₩57,265 | ₩57,024 | ₩57,218 | +0.34% | 1.5만 |
|---|
| 2026.09.04 | ₩57,345 | ₩57,372 | ₩57,278 | ₩57,298 | -0.08% | 1.3만 |
|---|
| 2026.09.03 | ₩57,252 | ₩57,362 | ₩57,252 | ₩57,355 | +0.18% | 5천 |
|---|
| 2026.09.02 | ₩57,158 | ₩57,198 | ₩57,117 | ₩57,131 | -0.05% | 4.8천 |
|---|
| 2026.09.01 | ₩57,064 | ₩57,091 | ₩56,983 | ₩56,999 | -0.11% | 3.4천 |
|---|
| 2026.08.31 | ₩57,185 | ₩57,198 | ₩57,091 | ₩57,171 | -0.02% | 5.4천 |
|---|
| 2026.08.28 | ₩57,285 | ₩57,312 | ₩57,171 | ₩57,191 | -0.16% | 5.1천 |
|---|
| 2026.08.27 | ₩57,131 | ₩57,292 | ₩57,131 | ₩57,231 | +0.18% | 8.9천 |
|---|
| 2026.08.26 | ₩57,144 | ₩57,144 | ₩57,010 | ₩57,042 | -0.18% | 2.5천 |
|---|
| 2026.08.25 | ₩57,024 | ₩57,068 | ₩56,983 | ₩57,037 | +0.02% | 3천 |
|---|
| 2026.08.24 | ₩57,037 | ₩57,037 | ₩56,971 | ₩56,977 | -0.11% | 2천 |
|---|
| 2026.08.21 | ₩57,044 | ₩57,044 | ₩56,970 | ₩56,970 | -0.13% | 1.3만 |
|---|
| 2026.08.20 | ₩56,970 | ₩57,010 | ₩56,902 | ₩56,902 | -0.12% | 5.6천 |
|---|
| 2026.08.19 | ₩57,064 | ₩57,091 | ₩57,037 | ₩57,037 | -0.05% | 6천 |
|---|
| 2026.08.18 | ₩56,971 | ₩57,037 | ₩56,957 | ₩56,957 | -0.03% | 9.5천 |
|---|
| 2026.08.17 | ₩57,151 | ₩57,151 | ₩57,050 | ₩57,050 | -0.18% | 1.2만 |
|---|
| 2026.08.14 | ₩57,131 | ₩57,151 | ₩57,131 | ₩57,144 | +0.02% | 1.5천 |
|---|
| 2026.08.13 | ₩57,077 | ₩57,138 | ₩57,077 | ₩57,104 | +0.05% | 7.5천 |
|---|
| 2026.08.12 | ₩56,916 | ₩57,050 | ₩56,916 | ₩57,030 | +0.20% | 1.1만 |
|---|
| 2026.08.11 | ₩56,983 | ₩57,003 | ₩56,936 | ₩56,936 | -0.08% | 5.3천 |
|---|
| 2026.08.10 | ₩57,024 | ₩57,024 | ₩56,989 | ₩57,010 | -0.02% | 1.5천 |
|---|
| 2026.08.07 | ₩56,970 | ₩56,991 | ₩56,930 | ₩56,991 | +0.04% | 2만 |
|---|
| 2026.08.06 | ₩56,891 | ₩56,957 | ₩56,849 | ₩56,849 | -0.07% | 8.6천 |
|---|
| 2026.08.05 | ₩56,983 | ₩56,983 | ₩56,836 | ₩56,836 | -0.26% | 1.4만 |
|---|
| 2026.08.04 | ₩56,729 | ₩56,950 | ₩56,729 | ₩56,916 | +0.33% | 8.1천 |
|---|
| 2026.08.03 | ₩56,286 | ₩56,641 | ₩56,286 | ₩56,628 | +0.61% | 1.5만 |
|---|
| 2026.07.31 | ₩56,031 | ₩56,366 | ₩56,031 | ₩56,366 | +0.60% | 6.5천 |
|---|
| 2026.07.30 | ₩55,964 | ₩56,098 | ₩55,910 | ₩56,098 | +0.24% | 4.4천 |
|---|
| 2026.07.29 | ₩55,857 | ₩56,058 | ₩55,602 | ₩55,602 | -0.46% | 6.8천 |
|---|
| 2026.07.28 | ₩55,897 | ₩56,063 | ₩55,897 | ₩56,058 | +0.29% | 5.1천 |
|---|
| 2026.07.27 | ₩56,098 | ₩56,098 | ₩55,870 | ₩55,971 | -0.23% | 8.1천 |
|---|
| 2026.07.24 | ₩56,031 | ₩56,031 | ₩55,897 | ₩55,905 | -0.22% | 7.7천 |
|---|
| 2026.07.23 | ₩56,004 | ₩56,004 | ₩55,763 | ₩55,843 | -0.29% | 4.3만 |
|---|
| 2026.07.22 | ₩56,219 | ₩56,259 | ₩56,179 | ₩56,179 | -0.07% | 3.5천 |
|---|
| 2026.07.21 | ₩56,112 | ₩56,206 | ₩56,112 | ₩56,179 | +0.12% | 1.9만 |
|---|
| 2026.07.20 | ₩56,125 | ₩56,125 | ₩55,991 | ₩55,998 | -0.23% | 9.5천 |
|---|
| 2026.07.17 | ₩55,897 | ₩56,138 | ₩55,897 | ₩55,964 | +0.12% | 7.9천 |
|---|
| 2026.07.16 | ₩56,274 | ₩56,340 | ₩56,206 | ₩56,247 | -0.05% | 1.6만 |
|---|
| 2026.07.15 | ₩56,232 | ₩56,380 | ₩56,232 | ₩56,313 | +0.14% | 6.4천 |
|---|
| 2026.07.14 | ₩56,246 | ₩56,286 | ₩56,181 | ₩56,279 | +0.06% | 7.8천 |
|---|
| 2026.07.13 | ₩56,179 | ₩56,179 | ₩56,122 | ₩56,155 | -0.04% | 1.4천 |
|---|
| 2026.07.10 | ₩56,239 | ₩56,286 | ₩56,239 | ₩56,286 | +0.08% | 2천 |
|---|
| 2026.07.09 | ₩56,058 | ₩56,165 | ₩56,018 | ₩56,160 | +0.18% | 7.1천 |
|---|
| 2026.07.08 | ₩55,830 | ₩56,007 | ₩55,810 | ₩56,007 | +0.32% | 6천 |
|---|
| 2026.07.07 | ₩56,045 | ₩56,138 | ₩55,951 | ₩56,065 | +0.04% | 6.1천 |
|---|
| 2026.07.06 | ₩55,964 | ₩56,159 | ₩55,964 | ₩56,159 | +0.35% | 2.6천 |
|---|
| 2026.07.02 | ₩55,931 | ₩55,931 | ₩55,776 | ₩55,884 | -0.08% | 1.9만 |
|---|
| 2026.07.01 | ₩55,910 | ₩56,010 | ₩55,897 | ₩55,924 | +0.02% | 7.6천 |
|---|
| 2026.06.30 | ₩55,872 | ₩55,964 | ₩55,843 | ₩55,897 | +0.05% | 2.9만 |
|---|
| 2026.06.29 | ₩55,629 | ₩55,750 | ₩55,454 | ₩55,716 | +0.16% | 3.3천 |
|---|
| 2026.06.26 | ₩55,428 | ₩55,562 | ₩55,428 | ₩55,468 | +0.07% | 3.3천 |
|---|
| 2026.06.25 | ₩55,475 | ₩55,589 | ₩55,394 | ₩55,473 | -0.00% | 4.8천 |
|---|
| 2026.06.24 | ₩55,568 | ₩55,629 | ₩55,387 | ₩55,485 | -0.15% | 1.5만 |
|---|
| 2026.06.23 | ₩55,642 | ₩55,649 | ₩55,562 | ₩55,562 | -0.14% | 3.3천 |
|---|
| 2026.06.22 | ₩55,944 | ₩55,951 | ₩55,780 | ₩55,829 | -0.21% | 1.1만 |
|---|
| 2026.06.18 | ₩55,843 | ₩55,931 | ₩55,830 | ₩55,931 | +0.16% | 4.6천 |
|---|
| 2026.06.17 | ₩55,884 | ₩55,951 | ₩55,642 | ₩55,642 | -0.43% | 4.7천 |
|---|
| 2026.06.16 | ₩55,937 | ₩56,018 | ₩55,910 | ₩55,943 | +0.01% | 132만 |
|---|
| 2026.06.15 | ₩55,957 | ₩56,045 | ₩55,951 | ₩55,969 | +0.02% | 6.4천 |
|---|
| 2026.06.12 | ₩55,428 | ₩55,649 | ₩55,361 | ₩55,610 | +0.33% | 8.1천 |
|---|
| 2026.06.11 | ₩55,106 | ₩55,495 | ₩55,092 | ₩55,481 | +0.68% | 1.3만 |
|---|
| 2026.06.10 | ₩55,267 | ₩55,434 | ₩55,052 | ₩55,107 | -0.29% | 1.2만 |
|---|
| 2026.06.09 | ₩55,590 | ₩55,615 | ₩55,039 | ₩55,442 | -0.27% | 1.1만 |
|---|
| 2026.06.08 | ₩55,615 | ₩55,696 | ₩55,481 | ₩55,508 | -0.19% | 1만 |
|---|
| 2026.06.05 | ₩55,803 | ₩55,817 | ₩55,414 | ₩55,414 | -0.70% | 2.3만 |
|---|
| 2026.06.04 | ₩55,897 | ₩55,991 | ₩55,897 | ₩55,979 | +0.15% | 6.5천 |
|---|
| 2026.06.03 | ₩55,925 | ₩55,978 | ₩55,864 | ₩55,896 | -0.05% | 3.6만 |
|---|
| 2026.06.02 | ₩55,940 | ₩56,031 | ₩55,937 | ₩55,964 | +0.04% | 6.8천 |
|---|
| 2026.06.01 | ₩55,951 | ₩56,018 | ₩55,910 | ₩55,978 | +0.05% | 2.3만 |
|---|
| 2026.05.29 | ₩55,830 | ₩55,951 | ₩55,830 | ₩55,951 | +0.22% | 1.1만 |
|---|
| 2026.05.28 | ₩55,790 | ₩55,884 | ₩55,790 | ₩55,830 | +0.07% | 2.1만 |
|---|
| 2026.05.27 | ₩55,575 | ₩55,790 | ₩55,575 | ₩55,731 | +0.28% | 25.7만 |
|---|
| 2026.05.26 | ₩55,656 | ₩55,750 | ₩55,656 | ₩55,682 | +0.05% | 2.9만 |
|---|
| 2026.05.22 | ₩55,575 | ₩55,642 | ₩55,562 | ₩55,562 | -0.02% | 5.2천 |
|---|
| 2026.05.21 | ₩55,385 | ₩55,535 | ₩55,374 | ₩55,481 | +0.17% | 1.2만 |
|---|
| 2026.05.20 | ₩55,294 | ₩55,468 | ₩55,280 | ₩55,448 | +0.28% | 6.1천 |
|---|
| 2026.05.19 | ₩55,173 | ₩55,334 | ₩55,173 | ₩55,233 | +0.11% | 9.8천 |
|---|
| 2026.05.18 | ₩55,320 | ₩55,374 | ₩55,213 | ₩55,334 | +0.02% | 1.1만 |
|---|
| 2026.05.15 | ₩55,307 | ₩55,436 | ₩55,307 | ₩55,340 | +0.06% | 1.2만 |
|---|
| 2026.05.14 | ₩55,481 | ₩55,589 | ₩55,481 | ₩55,508 | +0.05% | 3.1만 |
|---|
| 2026.05.13 | ₩55,280 | ₩55,441 | ₩55,280 | ₩55,417 | +0.25% | 2.2천 |
|---|
| 2026.05.12 | ₩55,401 | ₩55,401 | ₩55,146 | ₩55,280 | -0.22% | 6.6천 |
|---|
| 2026.05.11 | ₩55,334 | ₩55,387 | ₩55,294 | ₩55,294 | -0.07% | 9.8천 |
|---|
| 2026.05.08 | ₩55,280 | ₩55,304 | ₩55,267 | ₩55,304 | +0.04% | 5.7천 |
|---|
| 2026.05.07 | ₩55,213 | ₩55,294 | ₩55,106 | ₩55,133 | -0.15% | 1.4만 |
|---|
| 2026.05.06 | ₩55,079 | ₩55,240 | ₩55,066 | ₩55,200 | +0.22% | 2.2만 |
|---|
| 2026.05.05 | ₩54,905 | ₩54,972 | ₩54,864 | ₩54,905 | 0.00% | 1만 |
|---|
| 2026.05.04 | ₩54,744 | ₩54,891 | ₩54,703 | ₩54,741 | -0.00% | 2.4만 |
|---|
| 2026.05.01 | ₩54,878 | ₩55,012 | ₩54,852 | ₩54,862 | -0.03% | 1.1만 |
|---|
| 2026.04.30 | ₩54,543 | ₩54,797 | ₩54,502 | ₩54,744 | +0.37% | 1.3만 |
|---|
| 2026.04.29 | ₩54,462 | ₩54,522 | ₩54,408 | ₩54,509 | +0.09% | 8.3천 |
|---|
| 2026.04.28 | ₩54,596 | ₩54,596 | ₩54,435 | ₩54,545 | -0.09% | 3.1만 |
|---|
| 2026.04.27 | ₩54,596 | ₩54,636 | ₩54,543 | ₩54,610 | +0.02% | 1.3만 |
|---|
| 2026.04.24 | ₩54,449 | ₩54,636 | ₩54,449 | ₩54,589 | +0.26% | 7.2천 |
|---|
| 2026.04.23 | ₩54,382 | ₩54,536 | ₩54,194 | ₩54,386 | +0.01% | 1.4만 |
|---|
| 2026.04.22 | ₩54,395 | ₩54,529 | ₩54,395 | ₩54,475 | +0.15% | 7.5천 |
|---|
| 2026.04.21 | ₩54,516 | ₩54,516 | ₩54,221 | ₩54,221 | -0.54% | 5.2천 |
|---|
| 2026.04.20 | ₩54,315 | ₩54,398 | ₩54,288 | ₩54,368 | +0.10% | 2.1만 |
|---|
| 2026.04.17 | ₩54,408 | ₩54,529 | ₩54,382 | ₩54,435 | +0.05% | 8천 |
|---|
| 2026.04.16 | ₩54,046 | ₩54,207 | ₩54,046 | ₩54,127 | +0.15% | 1.1만 |
|---|
| 2026.04.15 | ₩53,965 | ₩54,113 | ₩53,912 | ₩54,060 | +0.18% | 4.5만 |
|---|
| 2026.04.14 | ₩53,778 | ₩53,926 | ₩53,778 | ₩53,891 | +0.21% | 9.2천 |
|---|
| 2026.04.13 | ₩53,148 | ₩53,537 | ₩53,148 | ₩53,537 | +0.73% | 3.2만 |
|---|
| 2026.04.10 | ₩53,362 | ₩53,362 | ₩53,242 | ₩53,242 | -0.23% | 1.5만 |
|---|
| 2026.04.09 | ₩53,160 | ₩53,376 | ₩53,160 | ₩53,268 | +0.20% | 2.8만 |
|---|
| 2026.04.08 | ₩53,108 | ₩53,156 | ₩52,987 | ₩53,141 | +0.06% | 1.3만 |
|---|
| 2026.04.07 | ₩52,303 | ₩52,450 | ₩52,129 | ₩52,410 | +0.21% | 1.4만 |
|---|
| 2026.04.06 | ₩52,276 | ₩52,477 | ₩52,276 | ₩52,450 | +0.33% | 2만 |
|---|
| 2026.04.02 | ₩52,182 | ₩52,330 | ₩52,182 | ₩52,316 | +0.26% | 9.4천 |
|---|
| 2026.04.01 | ₩52,115 | ₩52,531 | ₩52,115 | ₩52,303 | +0.36% | 21.9만 |
|---|
| 2026.03.31 | ₩51,659 | ₩52,169 | ₩51,659 | ₩52,088 | +0.83% | 5.9만 |
|---|
| 2026.03.30 | ₩51,673 | ₩51,673 | ₩51,344 | ₩51,378 | -0.57% | 3.2만 |
|---|
| 2026.03.27 | ₩51,699 | ₩51,807 | ₩51,498 | ₩51,579 | -0.23% | 4.2만 |
|---|
| 2026.03.26 | ₩52,129 | ₩52,209 | ₩51,901 | ₩51,919 | -0.40% | 7.6천 |
|---|
| 2026.03.25 | ₩52,363 | ₩52,409 | ₩52,316 | ₩52,350 | -0.03% | 1만 |
|---|
| 2026.03.24 | ₩52,162 | ₩52,397 | ₩52,155 | ₩52,263 | +0.19% | 6.2만 |
|---|
| 2026.03.23 | ₩52,397 | ₩52,571 | ₩52,303 | ₩52,383 | -0.03% | 3.3만 |
|---|
| 2026.03.20 | ₩52,249 | ₩52,296 | ₩51,968 | ₩52,115 | -0.26% | 4만 |
|---|
| 2026.03.19 | ₩52,383 | ₩52,467 | ₩52,289 | ₩52,397 | +0.03% | 1.5만 |
|---|
| 2026.03.18 | ₩52,665 | ₩52,779 | ₩52,497 | ₩52,544 | -0.23% | 1.6만 |
|---|
| 2026.03.17 | ₩52,826 | ₩52,920 | ₩52,826 | ₩52,920 | +0.18% | 1.5만 |
|---|
| 2026.03.16 | ₩52,719 | ₩52,813 | ₩52,692 | ₩52,739 | +0.04% | 1.1만 |
|---|
| 2026.03.13 | ₩52,839 | ₩52,839 | ₩52,477 | ₩52,509 | -0.62% | 2.4만 |
|---|
| 2026.03.12 | ₩52,866 | ₩52,880 | ₩52,678 | ₩52,705 | -0.30% | 1.9만 |
|---|
| 2026.03.11 | ₩53,047 | ₩53,175 | ₩52,933 | ₩53,042 | -0.01% | 1.3만 |
|---|
| 2026.03.10 | ₩53,067 | ₩53,350 | ₩52,973 | ₩53,161 | +0.18% | 7.3천 |
|---|
| 2026.03.09 | ₩52,571 | ₩53,215 | ₩52,517 | ₩53,215 | +1.22% | 1.8만 |
|---|
| 2026.03.06 | ₩52,839 | ₩53,030 | ₩52,839 | ₩52,893 | +0.10% | 2.3만 |
|---|
| 2026.03.05 | ₩53,376 | ₩53,376 | ₩53,041 | ₩53,295 | -0.15% | 1.5만 |
|---|
| 2026.03.04 | ₩53,228 | ₩53,456 | ₩53,228 | ₩53,362 | +0.25% | 1.6만 |
|---|
| 2026.03.03 | ₩52,947 | ₩53,228 | ₩52,786 | ₩53,228 | +0.53% | 1.3만 |
|---|
| 2026.03.02 | ₩53,429 | ₩53,456 | ₩53,376 | ₩53,416 | -0.03% | 5.5천 |
|---|
| 2026.02.27 | ₩53,242 | ₩53,420 | ₩53,242 | ₩53,420 | +0.34% | 1.2만 |
|---|
| 2026.02.26 | ₩53,577 | ₩53,577 | ₩53,322 | ₩53,456 | -0.23% | 2만 |
|---|
| 2026.02.25 | ₩53,557 | ₩53,698 | ₩53,557 | ₩53,604 | +0.09% | 5천 |
|---|
| 2026.02.24 | ₩53,273 | ₩53,470 | ₩53,268 | ₩53,416 | +0.27% | 1.1만 |
|---|
| 2026.02.23 | ₩53,483 | ₩53,483 | ₩53,175 | ₩53,188 | -0.55% | 1.6만 |
|---|
| 2026.02.20 | ₩53,282 | ₩53,537 | ₩53,282 | ₩53,456 | +0.33% | 7.3만 |
|---|
| 2026.02.19 | ₩53,268 | ₩53,376 | ₩53,228 | ₩53,282 | +0.03% | 4.9만 |
|---|
| 2026.02.18 | ₩53,228 | ₩53,416 | ₩53,228 | ₩53,362 | +0.25% | 6.2천 |
|---|
| 2026.02.17 | ₩53,242 | ₩53,309 | ₩52,960 | ₩53,227 | -0.03% | 2만 |
|---|
| 2026.02.13 | ₩53,108 | ₩53,322 | ₩53,027 | ₩53,179 | +0.13% | 2.9만 |
|---|
| 2026.02.12 | ₩53,577 | ₩53,604 | ₩53,108 | ₩53,108 | -0.88% | 1.7만 |
|---|
| 2026.02.11 | ₩53,537 | ₩53,644 | ₩53,523 | ₩53,597 | +0.11% | 1.1만 |
|---|
| 2026.02.10 | ₩53,671 | ₩53,724 | ₩53,577 | ₩53,588 | -0.15% | 1.5만 |
|---|
| 2026.02.09 | ₩53,570 | ₩53,724 | ₩53,537 | ₩53,617 | +0.09% | 1.1만 |
|---|
| 2026.02.06 | ₩53,134 | ₩53,523 | ₩53,134 | ₩53,496 | +0.68% | 1.3만 |
|---|
| 2026.02.05 | ₩53,054 | ₩53,175 | ₩52,947 | ₩53,081 | +0.05% | 1.3만 |
|---|
| 2026.02.04 | ₩53,322 | ₩53,549 | ₩53,282 | ₩53,403 | +0.15% | 1.5만 |
|---|
| 2026.02.03 | ₩53,657 | ₩53,657 | ₩53,309 | ₩53,403 | -0.47% | 1.2만 |
|---|
| 2026.02.02 | ₩53,523 | ₩53,751 | ₩53,523 | ₩53,724 | +0.38% | 1.1만 |
|---|
| 2026.01.30 | ₩53,617 | ₩53,617 | ₩53,403 | ₩53,604 | -0.03% | 2.4만 |
|---|
| 2026.01.29 | ₩53,631 | ₩53,631 | ₩53,309 | ₩53,604 | -0.05% | 9.7천 |
|---|
| 2026.01.28 | ₩53,731 | ₩53,765 | ₩53,608 | ₩53,765 | +0.06% | 1.9만 |
|---|
| 2026.01.27 | ₩53,644 | ₩53,724 | ₩53,617 | ₩53,631 | -0.02% | 7.1천 |
|---|
| 2026.01.26 | ₩53,464 | ₩53,617 | ₩53,464 | ₩53,617 | +0.29% | 2.9만 |
|---|
| 2026.01.23 | ₩53,470 | ₩53,510 | ₩53,389 | ₩53,470 | 0.00% | 1.3만 |
|---|
| 2026.01.22 | ₩53,429 | ₩53,496 | ₩53,295 | ₩53,456 | +0.05% | 2.9만 |
|---|
| 2026.01.21 | ₩53,141 | ₩53,336 | ₩53,054 | ₩53,255 | +0.21% | 1.6만 |
|---|
| 2026.01.20 | ₩53,108 | ₩53,255 | ₩52,947 | ₩53,067 | -0.08% | 6.2만 |
|---|
| 2026.01.16 | ₩53,523 | ₩53,604 | ₩53,476 | ₩53,590 | +0.13% | 3만 |
|---|
| 2026.01.15 | ₩53,644 | ₩53,644 | ₩53,496 | ₩53,537 | -0.20% | 1.4만 |
|---|
| 2026.01.14 | ₩53,403 | ₩53,510 | ₩53,282 | ₩53,443 | +0.08% | 3.3만 |
|---|
| 2026.01.13 | ₩53,590 | ₩53,644 | ₩53,429 | ₩53,533 | -0.11% | 2.4만 |
|---|
| 2026.01.12 | ₩53,456 | ₩53,644 | ₩53,456 | ₩53,644 | +0.35% | 2.9만 |
|---|
| 2026.01.09 | ₩53,403 | ₩53,631 | ₩53,403 | ₩53,562 | +0.30% | 2.6만 |
|---|
| 2026.01.08 | ₩53,295 | ₩53,443 | ₩53,295 | ₩53,389 | +0.18% | 5.4만 |
|---|
| 2026.01.07 | ₩53,537 | ₩53,577 | ₩53,376 | ₩53,376 | -0.30% | 3.8만 |
|---|
| 2026.01.06 | ₩53,429 | ₩53,564 | ₩53,282 | ₩53,537 | +0.20% | 2.5만 |
|---|
| 2026.01.05 | ₩53,255 | ₩53,416 | ₩53,255 | ₩53,322 | +0.13% | 2.8만 |
|---|
| 2026.01.02 | ₩53,349 | ₩53,362 | ₩53,101 | ₩53,228 | -0.23% | 2.2만 |
|---|
| 2025.12.31 | ₩53,376 | ₩53,376 | ₩53,148 | ₩53,161 | -0.40% | 2만 |
|---|
| 2025.12.30 | ₩53,403 | ₩53,403 | ₩53,268 | ₩53,376 | -0.05% | 3.6만 |
|---|
| 2025.12.29 | ₩53,295 | ₩53,389 | ₩53,203 | ₩53,362 | +0.13% | 4.4만 |
|---|
| 2025.12.26 | ₩53,336 | ₩53,456 | ₩53,322 | ₩53,349 | +0.03% | 7.7천 |
|---|
| 2025.12.24 | ₩53,282 | ₩53,463 | ₩53,231 | ₩53,403 | +0.23% | 3.4만 |
|---|
| 2025.12.23 | ₩53,209 | ₩53,362 | ₩53,205 | ₩53,349 | +0.26% | 2만 |
|---|
| 2025.12.22 | ₩53,242 | ₩53,282 | ₩53,108 | ₩53,282 | +0.08% | 3.5만 |
|---|
| 2025.12.19 | ₩52,866 | ₩53,134 | ₩52,866 | ₩53,081 | +0.41% | 3.5만 |
|---|
| 2025.12.18 | ₩52,866 | ₩52,959 | ₩52,745 | ₩52,745 | -0.23% | 2.8만 |
|---|
| 2025.12.17 | ₩52,947 | ₩52,947 | ₩52,617 | ₩52,638 | -0.58% | 1.7만 |
|---|
| 2025.12.16 | ₩52,893 | ₩52,960 | ₩52,772 | ₩52,933 | +0.08% | 4.2만 |
|---|
| 2025.12.15 | ₩53,161 | ₩53,161 | ₩52,893 | ₩53,014 | -0.28% | 6.3만 |
|---|
| 2025.12.12 | ₩53,242 | ₩53,242 | ₩52,880 | ₩53,014 | -0.43% | 158.7만 |
|---|
| 2025.12.11 | ₩53,108 | ₩53,255 | ₩52,973 | ₩53,242 | +0.25% | 4만 |
|---|
| 2025.12.10 | ₩53,067 | ₩53,255 | ₩52,893 | ₩53,188 | +0.23% | 19만 |
|---|
| 2025.12.09 | ₩52,986 | ₩53,067 | ₩52,893 | ₩52,960 | -0.05% | 6.8만 |
|---|
| 2025.12.08 | ₩53,094 | ₩53,094 | ₩52,839 | ₩53,027 | -0.13% | 5만 |
|---|
| 2025.12.05 | ₩53,041 | ₩53,161 | ₩53,041 | ₩53,081 | +0.08% | 4.1만 |
|---|
| 2025.12.04 | ₩52,973 | ₩53,054 | ₩52,933 | ₩53,054 | +0.15% | 5만 |
|---|
| 2025.12.03 | ₩52,878 | ₩53,054 | ₩52,839 | ₩52,987 | +0.21% | 7.5만 |
|---|
| 2025.12.02 | ₩52,839 | ₩52,986 | ₩52,839 | ₩52,866 | +0.05% | 19.2만 |
|---|
| 2025.12.01 | ₩52,853 | ₩52,947 | ₩52,745 | ₩52,839 | -0.03% | 35.6만 |
|---|
| 2025.11.28 | ₩52,906 | ₩52,933 | ₩52,813 | ₩52,906 | 0.00% | 8.2만 |
|---|
| 2025.11.26 | ₩52,732 | ₩52,906 | ₩52,732 | ₩52,906 | +0.33% | 2.7만 |
|---|
| 2025.11.25 | ₩52,249 | ₩52,696 | ₩52,209 | ₩52,696 | +0.85% | 4.3만 |
|---|
| 2025.11.24 | ₩52,021 | ₩52,353 | ₩52,021 | ₩52,322 | +0.58% | 21.4만 |
|---|
| 2025.11.21 | ₩51,203 | ₩51,793 | ₩51,056 | ₩51,579 | +0.73% | 2.1만 |
|---|
| 2025.11.20 | ₩52,383 | ₩52,424 | ₩50,975 | ₩51,176 | -2.30% | 4.5만 |
|---|
| 2025.11.19 | ₩51,941 | ₩51,941 | ₩51,512 | ₩51,686 | -0.49% | 3.3만 |
|---|
| 2025.11.18 | ₩51,699 | ₩51,768 | ₩51,297 | ₩51,538 | -0.31% | 14만 |
|---|
| 2025.11.17 | ₩52,149 | ₩52,149 | ₩51,681 | ₩51,835 | -0.60% | 4.4만 |
|---|
| 2025.11.14 | ₩51,914 | ₩52,185 | ₩51,740 | ₩52,182 | +0.52% | 1만 |
|---|
| 2025.11.13 | ₩52,324 | ₩52,324 | ₩51,994 | ₩52,043 | -0.54% | 4.8천 |
|---|
| 2025.11.12 | ₩52,437 | ₩52,471 | ₩52,397 | ₩52,469 | +0.06% | 5.4천 |
|---|
| 2025.11.11 | ₩52,304 | ₩52,446 | ₩52,303 | ₩52,424 | +0.23% | 1.5만 |
|---|
| 2025.11.10 | ₩52,075 | ₩52,377 | ₩52,075 | ₩52,343 | +0.52% | 6.8천 |
|---|
| 2025.11.07 | ₩51,699 | ₩51,901 | ₩51,552 | ₩51,901 | +0.39% | 1.1만 |
|---|
| 2025.11.06 | ₩52,102 | ₩52,102 | ₩51,860 | ₩51,905 | -0.38% | 7.3천 |
|---|
| 2025.11.05 | ₩52,035 | ₩52,268 | ₩52,035 | ₩52,171 | +0.26% | 6.1천 |
|---|
| 2025.11.04 | ₩51,965 | ₩52,142 | ₩51,965 | ₩51,992 | +0.05% | 8.2만 |
|---|
| 2025.11.03 | ₩52,182 | ₩52,249 | ₩52,182 | ₩52,196 | +0.03% | 2.6만 |
|---|
| 2025.10.31 | ₩52,209 | ₩52,243 | ₩52,048 | ₩52,155 | -0.10% | 48.1만 |
|---|
| 2025.10.30 | ₩52,142 | ₩52,252 | ₩52,115 | ₩52,135 | -0.01% | 1.3만 |
|---|
| 2025.10.29 | ₩52,315 | ₩52,315 | ₩52,169 | ₩52,196 | -0.23% | 2.4만 |
|---|
| 2025.10.28 | ₩52,314 | ₩52,327 | ₩52,236 | ₩52,236 | -0.15% | 6.5만 |
|---|
| 2025.10.27 | ₩52,249 | ₩52,276 | ₩52,196 | ₩52,236 | -0.03% | 1.8만 |
|---|
| 2025.10.24 | ₩52,008 | ₩52,075 | ₩52,008 | ₩52,047 | +0.07% | 5.3천 |
|---|
| 2025.10.23 | ₩51,740 | ₩51,914 | ₩51,740 | ₩51,870 | +0.25% | 1.5만 |
|---|
| 2025.10.22 | ₩51,809 | ₩51,809 | ₩51,459 | ₩51,659 | -0.29% | 1.3만 |
|---|
| 2025.10.21 | ₩51,780 | ₩51,847 | ₩51,740 | ₩51,793 | +0.03% | 6.4천 |
|---|
| 2025.10.20 | ₩51,673 | ₩51,787 | ₩51,673 | ₩51,766 | +0.18% | 6.1천 |
|---|
| 2025.10.17 | ₩51,250 | ₩51,466 | ₩51,123 | ₩51,431 | +0.35% | 4.3만 |
|---|
| 2025.10.16 | ₩51,471 | ₩51,552 | ₩51,069 | ₩51,190 | -0.55% | 3.9만 |
|---|
| 2025.10.15 | ₩51,512 | ₩51,631 | ₩51,217 | ₩51,418 | -0.18% | 3.4만 |
|---|
| 2025.10.14 | ₩51,136 | ₩51,478 | ₩51,136 | ₩51,284 | +0.29% | 1만 |
|---|
| 2025.10.13 | ₩51,230 | ₩51,458 | ₩51,203 | ₩51,445 | +0.42% | 3.4만 |
|---|
| 2025.10.10 | ₩51,740 | ₩51,780 | ₩50,841 | ₩50,841 | -1.74% | 30.4만 |
|---|