시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Ultra Buffer ETF - February 과거 주가
Innovator U.S. Equity Ultra Buffer ETF - February · UFEB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Ultra Buffer ETF - February · UFEB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,333 | ₩53,427 | ₩53,321 | ₩53,427 | +0.18% | 2만 |
| 2026.10.08 | ₩53,333 | ₩53,346 | ₩53,239 | ₩53,279 | -0.10% | 15.2만 |
| 2026.10.07 | ₩53,333 | ₩53,400 | ₩53,266 | ₩53,386 | +0.10% | 2.1만 |
| 2026.10.06 | ₩53,420 | ₩53,453 | ₩53,373 | ₩53,380 | -0.08% | 2.2만 |
| 2026.10.05 | ₩53,252 | ₩53,306 | ₩53,242 | ₩53,282 | +0.06% | 6.9천 |
| 2026.10.02 | ₩53,185 | ₩53,185 | ₩53,118 | ₩53,145 | -0.08% | 2.9천 |
| 2026.10.01 | ₩53,039 | ₩53,039 | ₩52,891 | ₩52,984 | -0.10% | 9.9천 |
| 2026.09.30 | ₩53,092 | ₩53,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,944 |
| -0.28% |
| 2만 |
| 2026.09.29 | ₩53,025 | ₩53,025 | ₩52,964 | ₩52,998 | -0.05% | 3.5천 |
|---|
| 2026.09.28 | ₩53,038 | ₩53,114 | ₩53,011 | ₩53,011 | -0.05% | 5천 |
|---|
| 2026.09.25 | ₩53,065 | ₩53,134 | ₩53,065 | ₩53,132 | +0.13% | 9.9천 |
|---|
| 2026.09.24 | ₩52,978 | ₩53,045 | ₩52,978 | ₩53,011 | +0.06% | 2.7만 |
|---|
| 2026.09.23 | ₩53,105 | ₩53,118 | ₩53,025 | ₩53,025 | -0.15% | 1.8만 |
|---|
| 2026.09.22 | ₩53,132 | ₩53,173 | ₩53,120 | ₩53,173 | +0.08% | 2.9천 |
|---|
| 2026.09.21 | ₩52,931 | ₩53,132 | ₩52,931 | ₩53,132 | +0.38% | 128.7만 |
|---|
| 2026.09.18 | ₩52,850 | ₩52,873 | ₩52,797 | ₩52,873 | +0.04% | 1.9만 |
|---|
| 2026.09.17 | ₩52,803 | ₩52,891 | ₩52,783 | ₩52,822 | +0.04% | 8.7천 |
|---|
| 2026.09.16 | ₩52,716 | ₩52,730 | ₩52,448 | ₩52,576 | -0.27% | 1만 |
|---|
| 2026.09.15 | ₩52,703 | ₩52,743 | ₩52,623 | ₩52,676 | -0.05% | 7.3천 |
|---|
| 2026.09.14 | ₩52,695 | ₩52,824 | ₩52,695 | ₩52,730 | +0.07% | 7.9천 |
|---|
| 2026.09.11 | ₩52,837 | ₩52,917 | ₩52,810 | ₩52,858 | +0.04% | 7.1천 |
|---|
| 2026.09.10 | ₩52,623 | ₩52,690 | ₩52,597 | ₩52,609 | -0.03% | 9천 |
|---|
| 2026.09.09 | ₩52,803 | ₩52,852 | ₩52,716 | ₩52,770 | -0.06% | 1.8만 |
|---|
| 2026.09.08 | ₩52,810 | ₩52,877 | ₩52,810 | ₩52,810 | 0.00% | 4.7천 |
|---|
| 2026.09.04 | ₩52,958 | ₩52,958 | ₩52,904 | ₩52,928 | -0.06% | 1.6만 |
|---|
| 2026.09.03 | ₩52,877 | ₩53,078 | ₩52,864 | ₩53,004 | +0.24% | 1.3만 |
|---|
| 2026.09.02 | ₩52,609 | ₩52,877 | ₩52,609 | ₩52,824 | +0.41% | 7.8천 |
|---|
| 2026.09.01 | ₩52,703 | ₩52,703 | ₩52,649 | ₩52,676 | -0.05% | 6천 |
|---|
| 2026.08.31 | ₩52,757 | ₩52,850 | ₩52,736 | ₩52,825 | +0.13% | 1.4만 |
|---|
| 2026.08.28 | ₩52,824 | ₩52,984 | ₩52,824 | ₩52,844 | +0.04% | 5.8천 |
|---|
| 2026.08.27 | ₩52,777 | ₩52,917 | ₩52,770 | ₩52,857 | +0.15% | 6.2천 |
|---|
| 2026.08.26 | ₩52,770 | ₩52,783 | ₩52,690 | ₩52,757 | -0.03% | 7.6천 |
|---|
| 2026.08.25 | ₩52,730 | ₩52,743 | ₩52,649 | ₩52,698 | -0.06% | 3.9천 |
|---|
| 2026.08.24 | ₩52,667 | ₩52,703 | ₩52,623 | ₩52,660 | -0.01% | 3.3천 |
|---|
| 2026.08.21 | ₩52,653 | ₩52,703 | ₩52,653 | ₩52,672 | +0.04% | 5천 |
|---|
| 2026.08.20 | ₩52,683 | ₩52,690 | ₩52,582 | ₩52,589 | -0.18% | 1.4만 |
|---|
| 2026.08.19 | ₩52,596 | ₩52,743 | ₩52,596 | ₩52,703 | +0.20% | 7.7천 |
|---|
| 2026.08.18 | ₩52,676 | ₩52,690 | ₩52,623 | ₩52,623 | -0.10% | 9.6천 |
|---|
| 2026.08.17 | ₩52,783 | ₩52,783 | ₩52,710 | ₩52,723 | -0.11% | 3.5천 |
|---|
| 2026.08.14 | ₩52,783 | ₩52,817 | ₩52,783 | ₩52,783 | 0.00% | 3.2천 |
|---|
| 2026.08.13 | ₩52,716 | ₩52,803 | ₩52,716 | ₩52,777 | +0.11% | 1.7만 |
|---|
| 2026.08.12 | ₩52,716 | ₩52,757 | ₩52,676 | ₩52,710 | -0.01% | 8.3천 |
|---|
| 2026.08.11 | ₩52,663 | ₩52,663 | ₩52,596 | ₩52,623 | -0.08% | 13만 |
|---|
| 2026.08.10 | ₩52,649 | ₩52,676 | ₩52,636 | ₩52,657 | +0.02% | 1.4만 |
|---|
| 2026.08.07 | ₩52,582 | ₩52,690 | ₩52,569 | ₩52,676 | +0.18% | 11.7만 |
|---|
| 2026.08.06 | ₩52,623 | ₩52,629 | ₩52,556 | ₩52,569 | -0.10% | 5.8천 |
|---|
| 2026.08.05 | ₩52,629 | ₩52,629 | ₩52,588 | ₩52,607 | -0.04% | 3.8천 |
|---|
| 2026.08.04 | ₩52,509 | ₩52,707 | ₩52,509 | ₩52,585 | +0.15% | 7.7천 |
|---|
| 2026.08.03 | ₩52,194 | ₩52,381 | ₩52,194 | ₩52,334 | +0.27% | 3.9천 |
|---|
| 2026.07.31 | ₩51,926 | ₩52,194 | ₩51,872 | ₩52,154 | +0.44% | 4.3만 |
|---|
| 2026.07.30 | ₩51,886 | ₩51,998 | ₩51,792 | ₩51,959 | +0.14% | 6.3천 |
|---|
| 2026.07.29 | ₩51,819 | ₩51,926 | ₩51,577 | ₩51,593 | -0.43% | 6.5천 |
|---|
| 2026.07.28 | ₩51,738 | ₩51,926 | ₩51,738 | ₩51,879 | +0.27% | 9.6천 |
|---|
| 2026.07.27 | ₩51,926 | ₩51,949 | ₩51,752 | ₩51,808 | -0.23% | 9.9천 |
|---|
| 2026.07.24 | ₩51,785 | ₩51,899 | ₩51,725 | ₩51,757 | -0.05% | 1.2만 |
|---|
| 2026.07.23 | ₩51,772 | ₩51,778 | ₩51,658 | ₩51,723 | -0.09% | 5.4천 |
|---|
| 2026.07.22 | ₩51,899 | ₩52,087 | ₩51,899 | ₩52,012 | +0.22% | 1.1만 |
|---|
| 2026.07.21 | ₩51,859 | ₩52,033 | ₩51,859 | ₩52,006 | +0.28% | 1.9천 |
|---|
| 2026.07.20 | ₩51,926 | ₩51,926 | ₩51,819 | ₩51,819 | -0.21% | 4.3천 |
|---|
| 2026.07.17 | ₩51,792 | ₩51,932 | ₩51,792 | ₩51,863 | +0.14% | 1.2만 |
|---|
| 2026.07.16 | ₩52,033 | ₩52,140 | ₩51,973 | ₩52,028 | -0.01% | 1.2만 |
|---|
| 2026.07.15 | ₩52,060 | ₩52,140 | ₩52,033 | ₩52,119 | +0.11% | 1.6만 |
|---|
| 2026.07.14 | ₩51,962 | ₩52,087 | ₩51,953 | ₩52,052 | +0.17% | 13.7만 |
|---|
| 2026.07.13 | ₩52,006 | ₩52,026 | ₩51,872 | ₩51,959 | -0.09% | 4.3천 |
|---|
| 2026.07.10 | ₩52,033 | ₩52,115 | ₩51,953 | ₩52,100 | +0.13% | 9.8천 |
|---|
| 2026.07.09 | ₩51,872 | ₩51,993 | ₩51,872 | ₩51,986 | +0.22% | 22.8만 |
|---|
| 2026.07.08 | ₩51,671 | ₩51,845 | ₩51,671 | ₩51,819 | +0.29% | 9.3천 |
|---|
| 2026.07.07 | ₩51,906 | ₩51,912 | ₩51,819 | ₩51,832 | -0.14% | 1.4만 |
|---|
| 2026.07.06 | ₩51,899 | ₩51,993 | ₩51,899 | ₩51,912 | +0.03% | 1.5만 |
|---|
| 2026.07.02 | ₩51,899 | ₩51,899 | ₩51,671 | ₩51,752 | -0.28% | 1.2만 |
|---|
| 2026.07.01 | ₩51,752 | ₩51,845 | ₩51,752 | ₩51,768 | +0.03% | 1.4만 |
|---|
| 2026.06.30 | ₩51,711 | ₩51,819 | ₩51,711 | ₩51,792 | +0.16% | 2.1만 |
|---|
| 2026.06.29 | ₩51,564 | ₩51,631 | ₩51,430 | ₩51,631 | +0.13% | 1만 |
|---|
| 2026.06.26 | ₩51,443 | ₩51,484 | ₩51,269 | ₩51,269 | -0.34% | 2.4만 |
|---|
| 2026.06.25 | ₩51,470 | ₩51,551 | ₩51,410 | ₩51,410 | -0.12% | 6.8천 |
|---|
| 2026.06.24 | ₩51,463 | ₩51,577 | ₩51,363 | ₩51,434 | -0.06% | 8.9천 |
|---|
| 2026.06.23 | ₩51,497 | ₩51,599 | ₩51,417 | ₩51,417 | -0.16% | 1.9만 |
|---|
| 2026.06.22 | ₩51,671 | ₩51,752 | ₩51,671 | ₩51,707 | +0.07% | 1.6만 |
|---|
| 2026.06.18 | ₩51,698 | ₩51,805 | ₩51,698 | ₩51,784 | +0.17% | 1.1만 |
|---|
| 2026.06.17 | ₩51,738 | ₩51,805 | ₩51,510 | ₩51,510 | -0.44% | 8.6천 |
|---|
| 2026.06.16 | ₩51,832 | ₩51,859 | ₩51,792 | ₩51,812 | -0.04% | 1.1만 |
|---|
| 2026.06.15 | ₩51,832 | ₩51,899 | ₩51,792 | ₩51,859 | +0.05% | 9.2천 |
|---|
| 2026.06.12 | ₩51,443 | ₩51,560 | ₩51,403 | ₩51,534 | +0.18% | 1.3만 |
|---|
| 2026.06.11 | ₩51,122 | ₩51,470 | ₩51,082 | ₩51,437 | +0.62% | 6천 |
|---|
| 2026.06.10 | ₩51,403 | ₩51,403 | ₩51,095 | ₩51,119 | -0.55% | 5.7천 |
|---|
| 2026.06.09 | ₩51,685 | ₩51,685 | ₩51,015 | ₩51,398 | -0.55% | 4.5만 |
|---|
| 2026.06.08 | ₩51,618 | ₩51,631 | ₩51,443 | ₩51,484 | -0.26% | 6.5천 |
|---|
| 2026.06.05 | ₩51,711 | ₩51,711 | ₩51,403 | ₩51,453 | -0.50% | 2.3만 |
|---|
| 2026.06.04 | ₩51,792 | ₩51,865 | ₩51,792 | ₩51,805 | +0.03% | 8.5천 |
|---|
| 2026.06.03 | ₩51,832 | ₩51,868 | ₩51,738 | ₩51,778 | -0.10% | 1.6만 |
|---|
| 2026.06.02 | ₩51,859 | ₩51,939 | ₩51,832 | ₩51,890 | +0.06% | 7.1천 |
|---|
| 2026.06.01 | ₩51,778 | ₩51,939 | ₩51,778 | ₩51,879 | +0.19% | 1.8만 |
|---|
| 2026.05.29 | ₩51,725 | ₩51,899 | ₩51,725 | ₩51,823 | +0.19% | 2.7만 |
|---|
| 2026.05.28 | ₩51,792 | ₩51,805 | ₩51,725 | ₩51,725 | -0.13% | 5천 |
|---|
| 2026.05.27 | ₩51,618 | ₩51,698 | ₩51,618 | ₩51,651 | +0.06% | 26.7만 |
|---|
| 2026.05.26 | ₩51,671 | ₩51,685 | ₩51,591 | ₩51,604 | -0.13% | 1.2만 |
|---|
| 2026.05.22 | ₩51,551 | ₩51,577 | ₩51,510 | ₩51,544 | -0.01% | 1.5만 |
|---|
| 2026.05.21 | ₩51,386 | ₩51,492 | ₩51,350 | ₩51,492 | +0.21% | 6.3천 |
|---|
| 2026.05.20 | ₩51,403 | ₩51,484 | ₩51,403 | ₩51,439 | +0.07% | 3.2천 |
|---|
| 2026.05.19 | ₩51,202 | ₩51,323 | ₩51,189 | ₩51,202 | 0.00% | 8.8천 |
|---|
| 2026.05.18 | ₩51,336 | ₩51,350 | ₩51,283 | ₩51,331 | -0.01% | 8.4천 |
|---|
| 2026.05.15 | ₩51,283 | ₩51,350 | ₩51,283 | ₩51,303 | +0.04% | 4.3천 |
|---|
| 2026.05.14 | ₩51,323 | ₩51,524 | ₩51,323 | ₩51,443 | +0.23% | 1.3만 |
|---|
| 2026.05.13 | ₩51,283 | ₩51,470 | ₩51,283 | ₩51,370 | +0.17% | 8.4천 |
|---|
| 2026.05.12 | ₩51,216 | ₩51,303 | ₩51,162 | ₩51,303 | +0.17% | 2.7천 |
|---|
| 2026.05.11 | ₩51,309 | ₩51,362 | ₩51,283 | ₩51,296 | -0.03% | 1.8만 |
|---|
| 2026.05.08 | ₩51,175 | ₩51,312 | ₩51,175 | ₩51,283 | +0.21% | 6.3천 |
|---|
| 2026.05.07 | ₩51,309 | ₩51,309 | ₩51,108 | ₩51,155 | -0.30% | 1.8만 |
|---|
| 2026.05.06 | ₩51,108 | ₩51,269 | ₩51,082 | ₩51,237 | +0.25% | 7.8천 |
|---|
| 2026.05.05 | ₩50,934 | ₩51,068 | ₩50,934 | ₩50,989 | +0.11% | 4.5천 |
|---|
| 2026.05.04 | ₩50,867 | ₩50,948 | ₩50,693 | ₩50,855 | -0.02% | 1.3만 |
|---|
| 2026.05.01 | ₩50,921 | ₩51,048 | ₩50,921 | ₩50,940 | +0.04% | 2.2만 |
|---|
| 2026.04.30 | ₩50,840 | ₩50,907 | ₩50,626 | ₩50,894 | +0.11% | 1.1만 |
|---|
| 2026.04.29 | ₩50,599 | ₩50,733 | ₩50,599 | ₩50,673 | +0.15% | 5.1천 |
|---|
| 2026.04.28 | ₩50,599 | ₩50,680 | ₩50,559 | ₩50,680 | +0.16% | 6.2만 |
|---|
| 2026.04.27 | ₩50,680 | ₩50,760 | ₩50,653 | ₩50,760 | +0.16% | 3.3천 |
|---|
| 2026.04.24 | ₩50,613 | ₩50,726 | ₩50,613 | ₩50,726 | +0.23% | 3.3천 |
|---|
| 2026.04.23 | ₩50,532 | ₩50,665 | ₩50,532 | ₩50,602 | +0.14% | 2만 |
|---|
| 2026.04.22 | ₩50,559 | ₩50,680 | ₩50,559 | ₩50,650 | +0.18% | 5.7천 |
|---|
| 2026.04.21 | ₩50,639 | ₩50,639 | ₩50,434 | ₩50,434 | -0.40% | 5천 |
|---|
| 2026.04.20 | ₩50,592 | ₩50,599 | ₩50,501 | ₩50,558 | -0.07% | 2.4만 |
|---|
| 2026.04.17 | ₩50,453 | ₩50,666 | ₩50,453 | ₩50,605 | +0.30% | 1.3만 |
|---|
| 2026.04.16 | ₩50,278 | ₩50,351 | ₩50,211 | ₩50,351 | +0.15% | 3.8만 |
|---|
| 2026.04.15 | ₩50,165 | ₩50,318 | ₩50,130 | ₩50,304 | +0.28% | 1.1만 |
|---|
| 2026.04.14 | ₩49,996 | ₩50,184 | ₩49,996 | ₩50,134 | +0.28% | 2.3만 |
|---|
| 2026.04.13 | ₩49,701 | ₩49,878 | ₩49,581 | ₩49,878 | +0.36% | 6.3만 |
|---|
| 2026.04.10 | ₩49,688 | ₩49,755 | ₩49,608 | ₩49,641 | -0.09% | 3.1만 |
|---|
| 2026.04.09 | ₩49,433 | ₩49,715 | ₩49,433 | ₩49,608 | +0.35% | 6.8만 |
|---|
| 2026.04.08 | ₩49,470 | ₩49,547 | ₩49,420 | ₩49,496 | +0.05% | 3.3만 |
|---|
| 2026.04.07 | ₩48,737 | ₩48,964 | ₩48,737 | ₩48,932 | +0.40% | 8.7천 |
|---|
| 2026.04.06 | ₩48,804 | ₩48,924 | ₩48,804 | ₩48,924 | +0.25% | 1.6만 |
|---|
| 2026.04.02 | ₩48,603 | ₩48,852 | ₩48,584 | ₩48,841 | +0.49% | 5.3만 |
|---|
| 2026.04.01 | ₩48,710 | ₩48,951 | ₩48,710 | ₩48,844 | +0.28% | 2.8만 |
|---|
| 2026.03.31 | ₩48,187 | ₩48,683 | ₩48,187 | ₩48,643 | +0.95% | 3.3만 |
|---|
| 2026.03.30 | ₩48,180 | ₩48,241 | ₩47,930 | ₩48,053 | -0.26% | 4.4만 |
|---|
| 2026.03.27 | ₩48,241 | ₩48,294 | ₩48,065 | ₩48,120 | -0.25% | 1.7만 |
|---|
| 2026.03.26 | ₩48,737 | ₩48,743 | ₩48,428 | ₩48,469 | -0.55% | 3.3만 |
|---|
| 2026.03.25 | ₩48,804 | ₩48,911 | ₩48,804 | ₩48,857 | +0.11% | 2만 |
|---|
| 2026.03.24 | ₩48,589 | ₩48,797 | ₩48,589 | ₩48,723 | +0.28% | 2만 |
|---|
| 2026.03.23 | ₩48,830 | ₩49,011 | ₩48,743 | ₩48,817 | -0.03% | 13.5만 |
|---|
| 2026.03.20 | ₩48,723 | ₩48,723 | ₩48,428 | ₩48,536 | -0.39% | 4.1만 |
|---|
| 2026.03.19 | ₩48,790 | ₩48,911 | ₩48,716 | ₩48,884 | +0.19% | 1.1만 |
|---|
| 2026.03.18 | ₩49,165 | ₩49,165 | ₩48,897 | ₩48,938 | -0.46% | 1.5만 |
|---|
| 2026.03.17 | ₩49,313 | ₩49,366 | ₩49,211 | ₩49,273 | -0.08% | 4.5만 |
|---|
| 2026.03.16 | ₩49,232 | ₩49,232 | ₩49,049 | ₩49,126 | -0.22% | 7.6천 |
|---|
| 2026.03.13 | ₩49,152 | ₩49,273 | ₩48,844 | ₩48,897 | -0.52% | 1.7만 |
|---|
| 2026.03.12 | ₩49,219 | ₩49,219 | ₩49,072 | ₩49,085 | -0.27% | 1.8만 |
|---|
| 2026.03.11 | ₩49,380 | ₩49,460 | ₩49,246 | ₩49,447 | +0.14% | 1.9만 |
|---|
| 2026.03.10 | ₩49,433 | ₩49,608 | ₩49,360 | ₩49,447 | +0.03% | 1.4만 |
|---|
| 2026.03.09 | ₩49,011 | ₩49,541 | ₩48,951 | ₩49,500 | +1.00% | 3.3만 |
|---|
| 2026.03.06 | ₩49,185 | ₩49,460 | ₩49,125 | ₩49,319 | +0.27% | 4.3만 |
|---|
| 2026.03.05 | ₩49,567 | ₩49,608 | ₩49,299 | ₩49,581 | +0.03% | 3.9만 |
|---|
| 2026.03.04 | ₩49,567 | ₩49,768 | ₩49,514 | ₩49,675 | +0.22% | 1.7만 |
|---|
| 2026.03.03 | ₩49,353 | ₩49,608 | ₩49,152 | ₩49,514 | +0.33% | 8.4만 |
|---|
| 2026.03.02 | ₩49,634 | ₩49,795 | ₩49,583 | ₩49,755 | +0.24% | 7.4천 |
|---|
| 2026.02.27 | ₩49,594 | ₩49,782 | ₩49,594 | ₩49,782 | +0.38% | 2만 |
|---|
| 2026.02.26 | ₩49,929 | ₩49,932 | ₩49,675 | ₩49,849 | -0.16% | 3.4만 |
|---|
| 2026.02.25 | ₩49,916 | ₩49,969 | ₩49,862 | ₩49,969 | +0.11% | 4.3만 |
|---|
| 2026.02.24 | ₩49,554 | ₩49,788 | ₩49,554 | ₩49,728 | +0.35% | 4만 |
|---|
| 2026.02.23 | ₩49,835 | ₩49,835 | ₩49,527 | ₩49,621 | -0.43% | 2.1만 |
|---|
| 2026.02.20 | ₩49,567 | ₩49,882 | ₩49,567 | ₩49,835 | +0.54% | 3.3만 |
|---|
| 2026.02.19 | ₩49,594 | ₩49,701 | ₩49,581 | ₩49,675 | +0.16% | 169.4만 |
|---|
| 2026.02.18 | ₩49,688 | ₩49,795 | ₩49,608 | ₩49,755 | +0.13% | 4.9만 |
|---|
| 2026.02.17 | ₩49,514 | ₩49,688 | ₩49,275 | ₩49,621 | +0.22% | 5.2만 |
|---|
| 2026.02.13 | ₩49,420 | ₩49,701 | ₩49,420 | ₩49,547 | +0.26% | 3.3만 |
|---|
| 2026.02.12 | ₩49,835 | ₩49,969 | ₩49,520 | ₩49,520 | -0.63% | 5.5만 |
|---|
| 2026.02.11 | ₩50,063 | ₩50,063 | ₩49,768 | ₩49,889 | -0.35% | 4만 |
|---|
| 2026.02.10 | ₩49,929 | ₩50,022 | ₩49,876 | ₩49,902 | -0.05% | 2.8만 |
|---|
| 2026.02.09 | ₩49,755 | ₩50,006 | ₩49,755 | ₩50,006 | +0.50% | 2.9만 |
|---|
| 2026.02.06 | ₩49,487 | ₩49,902 | ₩49,487 | ₩49,849 | +0.73% | 5.6만 |
|---|
| 2026.02.05 | ₩49,447 | ₩49,567 | ₩49,309 | ₩49,353 | -0.19% | 2.8만 |
|---|
| 2026.02.04 | ₩49,862 | ₩49,862 | ₩49,535 | ₩49,688 | -0.35% | 9.7만 |
|---|
| 2026.02.03 | ₩50,023 | ₩50,023 | ₩49,608 | ₩49,815 | -0.42% | 15.8만 |
|---|
| 2026.02.02 | ₩49,835 | ₩50,023 | ₩49,770 | ₩49,969 | +0.27% | 22.7만 |
|---|
| 2026.01.30 | ₩49,809 | ₩49,902 | ₩49,782 | ₩49,902 | +0.19% | 20만 |
|---|
| 2026.01.29 | ₩49,876 | ₩49,876 | ₩49,715 | ₩49,817 | -0.12% | 5.6만 |
|---|
| 2026.01.28 | ₩49,862 | ₩49,862 | ₩49,728 | ₩49,835 | -0.05% | 1.5만 |
|---|
| 2026.01.27 | ₩49,822 | ₩49,822 | ₩49,728 | ₩49,775 | -0.09% | 3.8천 |
|---|
| 2026.01.26 | ₩49,701 | ₩49,742 | ₩49,701 | ₩49,728 | +0.05% | 2.7천 |
|---|
| 2026.01.23 | ₩49,688 | ₩49,742 | ₩49,675 | ₩49,695 | +0.01% | 3.8천 |
|---|
| 2026.01.22 | ₩49,695 | ₩49,701 | ₩49,634 | ₩49,654 | -0.08% | 7.9천 |
|---|
| 2026.01.21 | ₩49,527 | ₩49,675 | ₩49,433 | ₩49,591 | +0.13% | 6.6천 |
|---|
| 2026.01.20 | ₩49,380 | ₩49,524 | ₩49,299 | ₩49,299 | -0.16% | 7.8천 |
|---|
| 2026.01.16 | ₩49,608 | ₩49,634 | ₩49,581 | ₩49,608 | 0.00% | 3.6만 |
|---|
| 2026.01.15 | ₩49,648 | ₩49,648 | ₩49,567 | ₩49,567 | -0.16% | 1.5천 |
|---|
| 2026.01.14 | ₩49,541 | ₩49,545 | ₩49,380 | ₩49,545 | +0.01% | 1.5만 |
|---|
| 2026.01.13 | ₩49,594 | ₩49,594 | ₩49,534 | ₩49,554 | -0.08% | 2.7만 |
|---|
| 2026.01.12 | ₩49,554 | ₩49,583 | ₩49,554 | ₩49,567 | +0.03% | 9.6천 |
|---|
| 2026.01.09 | ₩49,487 | ₩49,567 | ₩49,487 | ₩49,554 | +0.14% | 3.3천 |
|---|
| 2026.01.08 | ₩49,433 | ₩49,487 | ₩49,420 | ₩49,474 | +0.08% | 2.8만 |
|---|
| 2026.01.07 | ₩49,447 | ₩49,581 | ₩49,440 | ₩49,440 | -0.01% | 3.5만 |
|---|
| 2026.01.06 | ₩49,447 | ₩49,554 | ₩49,433 | ₩49,467 | +0.04% | 1.5만 |
|---|
| 2026.01.05 | ₩49,326 | ₩49,500 | ₩49,326 | ₩49,407 | +0.16% | 2.3만 |
|---|
| 2026.01.02 | ₩49,326 | ₩49,326 | ₩49,246 | ₩49,321 | -0.01% | 4.5천 |
|---|
| 2025.12.31 | ₩49,340 | ₩49,340 | ₩49,259 | ₩49,293 | -0.10% | 3.8만 |
|---|
| 2025.12.30 | ₩49,340 | ₩49,447 | ₩49,326 | ₩49,340 | 0.00% | 5.2천 |
|---|
| 2025.12.29 | ₩49,246 | ₩49,407 | ₩49,246 | ₩49,313 | +0.14% | 1.9천 |
|---|
| 2025.12.26 | ₩49,326 | ₩49,380 | ₩49,326 | ₩49,340 | +0.03% | 7.5천 |
|---|
| 2025.12.24 | ₩49,273 | ₩49,326 | ₩49,273 | ₩49,313 | +0.08% | 2.2천 |
|---|
| 2025.12.23 | ₩49,219 | ₩49,313 | ₩49,206 | ₩49,267 | +0.10% | 9.9천 |
|---|
| 2025.12.22 | ₩49,139 | ₩49,246 | ₩49,139 | ₩49,192 | +0.11% | 6.4천 |
|---|
| 2025.12.19 | ₩49,023 | ₩49,058 | ₩49,005 | ₩49,051 | +0.06% | 1.4천 |
|---|
| 2025.12.18 | ₩48,896 | ₩48,938 | ₩48,830 | ₩48,844 | -0.11% | 5.4천 |
|---|
| 2025.12.17 | ₩48,891 | ₩48,897 | ₩48,696 | ₩48,703 | -0.38% | 4.1천 |
|---|
| 2025.12.16 | ₩48,911 | ₩48,938 | ₩48,824 | ₩48,897 | -0.03% | 3.6천 |
|---|
| 2025.12.15 | ₩48,964 | ₩48,991 | ₩48,897 | ₩48,958 | -0.01% | 5.8천 |
|---|
| 2025.12.12 | ₩48,991 | ₩49,005 | ₩48,844 | ₩49,005 | +0.03% | 3.7천 |
|---|
| 2025.12.11 | ₩48,924 | ₩49,110 | ₩48,924 | ₩49,005 | +0.16% | 2.7천 |
|---|
| 2025.12.10 | ₩48,844 | ₩48,951 | ₩48,844 | ₩48,951 | +0.22% | 7.7천 |
|---|
| 2025.12.09 | ₩48,897 | ₩48,951 | ₩48,844 | ₩48,865 | -0.07% | 1.3만 |
|---|
| 2025.12.08 | ₩48,911 | ₩48,911 | ₩48,822 | ₩48,840 | -0.15% | 2.3천 |
|---|
| 2025.12.05 | ₩48,928 | ₩48,928 | ₩48,871 | ₩48,924 | -0.01% | 7.9천 |
|---|
| 2025.12.04 | ₩48,830 | ₩48,830 | ₩48,777 | ₩48,830 | 0.00% | 1.6만 |
|---|
| 2025.12.03 | ₩48,710 | ₩48,825 | ₩48,710 | ₩48,790 | +0.17% | 3.3천 |
|---|
| 2025.12.02 | ₩48,723 | ₩48,763 | ₩48,696 | ₩48,728 | +0.01% | 6.8천 |
|---|
| 2025.12.01 | ₩48,683 | ₩48,737 | ₩48,643 | ₩48,670 | -0.03% | 1.3만 |
|---|
| 2025.11.28 | ₩48,707 | ₩48,710 | ₩48,643 | ₩48,710 | +0.01% | 3.2천 |
|---|
| 2025.11.26 | ₩48,549 | ₩48,683 | ₩48,549 | ₩48,623 | +0.15% | 1.6만 |
|---|
| 2025.11.25 | ₩48,227 | ₩48,511 | ₩48,227 | ₩48,511 | +0.59% | 1.5만 |
|---|
| 2025.11.24 | ₩48,040 | ₩48,296 | ₩48,040 | ₩48,268 | +0.47% | 3.7만 |
|---|
| 2025.11.21 | ₩47,638 | ₩48,013 | ₩47,611 | ₩47,899 | +0.55% | 1.2만 |
|---|
| 2025.11.20 | ₩48,308 | ₩48,388 | ₩47,571 | ₩47,584 | -1.50% | 5.8천 |
|---|
| 2025.11.19 | ₩47,986 | ₩48,107 | ₩47,906 | ₩47,982 | -0.01% | 7.1천 |
|---|
| 2025.11.18 | ₩47,785 | ₩48,028 | ₩47,765 | ₩47,866 | +0.17% | 3.6천 |
|---|
| 2025.11.17 | ₩48,201 | ₩48,268 | ₩47,946 | ₩48,026 | -0.36% | 7.7천 |
|---|
| 2025.11.14 | ₩48,053 | ₩48,331 | ₩48,053 | ₩48,214 | +0.33% | 1.8만 |
|---|
| 2025.11.13 | ₩48,388 | ₩48,435 | ₩48,174 | ₩48,174 | -0.44% | 10만 |
|---|
| 2025.11.12 | ₩48,549 | ₩48,549 | ₩48,458 | ₩48,495 | -0.11% | 4.8천 |
|---|
| 2025.11.11 | ₩48,415 | ₩48,515 | ₩48,415 | ₩48,515 | +0.21% | 1.8천 |
|---|
| 2025.11.10 | ₩48,388 | ₩48,483 | ₩48,335 | ₩48,455 | +0.14% | 5.9천 |
|---|
| 2025.11.07 | ₩47,890 | ₩48,134 | ₩47,872 | ₩48,134 | +0.51% | 2.2만 |
|---|
| 2025.11.06 | ₩48,294 | ₩48,294 | ₩48,067 | ₩48,093 | -0.42% | 4.9천 |
|---|
| 2025.11.05 | ₩48,268 | ₩48,415 | ₩48,254 | ₩48,388 | +0.25% | 1.2만 |
|---|
| 2025.11.04 | ₩48,268 | ₩48,328 | ₩48,201 | ₩48,281 | +0.03% | 1.4만 |
|---|
| 2025.11.03 | ₩48,455 | ₩48,455 | ₩48,335 | ₩48,415 | -0.08% | 1.8만 |
|---|
| 2025.10.31 | ₩48,428 | ₩48,428 | ₩48,294 | ₩48,335 | -0.19% | 11.7만 |
|---|
| 2025.10.30 | ₩48,402 | ₩48,443 | ₩48,294 | ₩48,348 | -0.11% | 9.5천 |
|---|
| 2025.10.29 | ₩48,482 | ₩48,522 | ₩48,415 | ₩48,489 | +0.01% | 2.8천 |
|---|
| 2025.10.28 | ₩48,510 | ₩48,536 | ₩48,469 | ₩48,495 | -0.03% | 1.6만 |
|---|
| 2025.10.27 | ₩48,455 | ₩48,522 | ₩48,455 | ₩48,469 | +0.03% | 1.2만 |
|---|
| 2025.10.24 | ₩48,321 | ₩48,368 | ₩48,308 | ₩48,335 | +0.03% | 8.9천 |
|---|
| 2025.10.23 | ₩48,134 | ₩48,227 | ₩48,134 | ₩48,174 | +0.08% | 2천 |
|---|
| 2025.10.22 | ₩48,160 | ₩48,160 | ₩47,986 | ₩48,067 | -0.19% | 2.2만 |
|---|
| 2025.10.21 | ₩48,160 | ₩48,201 | ₩48,147 | ₩48,147 | -0.03% | 1.1만 |
|---|
| 2025.10.20 | ₩48,000 | ₩48,174 | ₩48,000 | ₩48,174 | +0.36% | 2만 |
|---|
| 2025.10.17 | ₩47,732 | ₩47,933 | ₩47,691 | ₩47,879 | +0.31% | 7.7천 |
|---|
| 2025.10.16 | ₩47,946 | ₩47,997 | ₩47,651 | ₩47,746 | -0.42% | 1.6만 |
|---|
| 2025.10.15 | ₩47,946 | ₩48,073 | ₩47,758 | ₩47,879 | -0.14% | 9.2천 |
|---|
| 2025.10.14 | ₩47,651 | ₩47,946 | ₩47,544 | ₩47,812 | +0.34% | 1.4만 |
|---|
| 2025.10.13 | ₩47,805 | ₩47,906 | ₩47,765 | ₩47,852 | +0.10% | 3.7만 |
|---|
| 2025.10.10 | ₩48,107 | ₩48,164 | ₩47,477 | ₩47,477 | -1.31% | 5.8천 |
|---|