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 | ₩53,377 | ₩53,471 | ₩53,365 | ₩53,471 | +0.18% | 2만 |
| 2026.10.08 | ₩53,377 | ₩53,391 | ₩53,283 | ₩53,324 | -0.10% | 15.2만 |
| 2026.10.07 | ₩53,377 | ₩53,444 | ₩53,310 | ₩53,431 | +0.10% | 2.1만 |
| 2026.10.06 | ₩53,465 | ₩53,498 | ₩53,418 | ₩53,424 | -0.08% | 2.2만 |
| 2026.10.05 | ₩53,297 | ₩53,351 | ₩53,286 | ₩53,326 | +0.06% | 6.9천 |
| 2026.10.02 | ₩53,230 | ₩53,230 | ₩53,163 | ₩53,190 | -0.08% | 2.9천 |
| 2026.10.01 | ₩53,084 | ₩53,084 | ₩52,935 | ₩53,029 | -0.10% | 9.9천 |
| 2026.09.30 | ₩53,136 | ₩53,190 | ₩52,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,988 |
| -0.28% |
| 2만 |
| 2026.09.29 | ₩53,069 | ₩53,069 | ₩53,009 | ₩53,042 | -0.05% | 3.5천 |
|---|
| 2026.09.28 | ₩53,082 | ₩53,159 | ₩53,056 | ₩53,056 | -0.05% | 5천 |
|---|
| 2026.09.25 | ₩53,109 | ₩53,179 | ₩53,109 | ₩53,176 | +0.13% | 9.9천 |
|---|
| 2026.09.24 | ₩53,022 | ₩53,089 | ₩53,022 | ₩53,056 | +0.06% | 2.7만 |
|---|
| 2026.09.23 | ₩53,149 | ₩53,163 | ₩53,069 | ₩53,069 | -0.15% | 1.8만 |
|---|
| 2026.09.22 | ₩53,176 | ₩53,218 | ₩53,164 | ₩53,218 | +0.08% | 2.9천 |
|---|
| 2026.09.21 | ₩52,975 | ₩53,176 | ₩52,975 | ₩53,176 | +0.38% | 128.7만 |
|---|
| 2026.09.18 | ₩52,895 | ₩52,917 | ₩52,841 | ₩52,917 | +0.04% | 1.9만 |
|---|
| 2026.09.17 | ₩52,848 | ₩52,935 | ₩52,828 | ₩52,866 | +0.04% | 8.7천 |
|---|
| 2026.09.16 | ₩52,760 | ₩52,774 | ₩52,492 | ₩52,620 | -0.27% | 1만 |
|---|
| 2026.09.15 | ₩52,747 | ₩52,787 | ₩52,667 | ₩52,720 | -0.05% | 7.3천 |
|---|
| 2026.09.14 | ₩52,739 | ₩52,868 | ₩52,739 | ₩52,774 | +0.07% | 7.9천 |
|---|
| 2026.09.11 | ₩52,881 | ₩52,962 | ₩52,854 | ₩52,903 | +0.04% | 7.1천 |
|---|
| 2026.09.10 | ₩52,667 | ₩52,734 | ₩52,641 | ₩52,653 | -0.03% | 9천 |
|---|
| 2026.09.09 | ₩52,848 | ₩52,896 | ₩52,760 | ₩52,814 | -0.06% | 1.8만 |
|---|
| 2026.09.08 | ₩52,854 | ₩52,921 | ₩52,854 | ₩52,854 | 0.00% | 4.7천 |
|---|
| 2026.09.04 | ₩53,002 | ₩53,002 | ₩52,948 | ₩52,972 | -0.06% | 1.6만 |
|---|
| 2026.09.03 | ₩52,921 | ₩53,123 | ₩52,908 | ₩53,049 | +0.24% | 1.3만 |
|---|
| 2026.09.02 | ₩52,653 | ₩52,921 | ₩52,653 | ₩52,868 | +0.41% | 7.8천 |
|---|
| 2026.09.01 | ₩52,747 | ₩52,747 | ₩52,693 | ₩52,720 | -0.05% | 6천 |
|---|
| 2026.08.31 | ₩52,801 | ₩52,895 | ₩52,781 | ₩52,869 | +0.13% | 1.4만 |
|---|
| 2026.08.28 | ₩52,868 | ₩53,029 | ₩52,868 | ₩52,888 | +0.04% | 5.8천 |
|---|
| 2026.08.27 | ₩52,821 | ₩52,962 | ₩52,814 | ₩52,901 | +0.15% | 6.2천 |
|---|
| 2026.08.26 | ₩52,814 | ₩52,828 | ₩52,734 | ₩52,801 | -0.03% | 7.6천 |
|---|
| 2026.08.25 | ₩52,774 | ₩52,787 | ₩52,693 | ₩52,742 | -0.06% | 3.9천 |
|---|
| 2026.08.24 | ₩52,711 | ₩52,747 | ₩52,667 | ₩52,704 | -0.01% | 3.3천 |
|---|
| 2026.08.21 | ₩52,697 | ₩52,747 | ₩52,697 | ₩52,716 | +0.04% | 5천 |
|---|
| 2026.08.20 | ₩52,727 | ₩52,734 | ₩52,626 | ₩52,633 | -0.18% | 1.4만 |
|---|
| 2026.08.19 | ₩52,640 | ₩52,787 | ₩52,640 | ₩52,747 | +0.20% | 7.7천 |
|---|
| 2026.08.18 | ₩52,720 | ₩52,734 | ₩52,667 | ₩52,667 | -0.10% | 9.6천 |
|---|
| 2026.08.17 | ₩52,828 | ₩52,828 | ₩52,754 | ₩52,767 | -0.11% | 3.5천 |
|---|
| 2026.08.14 | ₩52,828 | ₩52,861 | ₩52,828 | ₩52,828 | 0.00% | 3.2천 |
|---|
| 2026.08.13 | ₩52,760 | ₩52,848 | ₩52,760 | ₩52,821 | +0.11% | 1.7만 |
|---|
| 2026.08.12 | ₩52,760 | ₩52,801 | ₩52,720 | ₩52,754 | -0.01% | 8.3천 |
|---|
| 2026.08.11 | ₩52,707 | ₩52,707 | ₩52,640 | ₩52,667 | -0.08% | 13만 |
|---|
| 2026.08.10 | ₩52,693 | ₩52,720 | ₩52,680 | ₩52,701 | +0.02% | 1.4만 |
|---|
| 2026.08.07 | ₩52,626 | ₩52,734 | ₩52,613 | ₩52,720 | +0.18% | 11.7만 |
|---|
| 2026.08.06 | ₩52,667 | ₩52,673 | ₩52,600 | ₩52,613 | -0.10% | 5.8천 |
|---|
| 2026.08.05 | ₩52,673 | ₩52,673 | ₩52,632 | ₩52,650 | -0.04% | 3.8천 |
|---|
| 2026.08.04 | ₩52,553 | ₩52,751 | ₩52,553 | ₩52,629 | +0.15% | 7.7천 |
|---|
| 2026.08.03 | ₩52,237 | ₩52,425 | ₩52,237 | ₩52,378 | +0.27% | 3.9천 |
|---|
| 2026.07.31 | ₩51,969 | ₩52,237 | ₩51,916 | ₩52,197 | +0.44% | 4.3만 |
|---|
| 2026.07.30 | ₩51,929 | ₩52,042 | ₩51,835 | ₩52,003 | +0.14% | 6.3천 |
|---|
| 2026.07.29 | ₩51,862 | ₩51,969 | ₩51,620 | ₩51,637 | -0.43% | 6.5천 |
|---|
| 2026.07.28 | ₩51,781 | ₩51,969 | ₩51,781 | ₩51,922 | +0.27% | 9.6천 |
|---|
| 2026.07.27 | ₩51,969 | ₩51,992 | ₩51,795 | ₩51,851 | -0.23% | 9.9천 |
|---|
| 2026.07.24 | ₩51,828 | ₩51,942 | ₩51,768 | ₩51,800 | -0.05% | 1.2만 |
|---|
| 2026.07.23 | ₩51,815 | ₩51,822 | ₩51,701 | ₩51,767 | -0.09% | 5.4천 |
|---|
| 2026.07.22 | ₩51,942 | ₩52,130 | ₩51,942 | ₩52,055 | +0.22% | 1.1만 |
|---|
| 2026.07.21 | ₩51,902 | ₩52,076 | ₩51,902 | ₩52,050 | +0.28% | 1.9천 |
|---|
| 2026.07.20 | ₩51,969 | ₩51,969 | ₩51,862 | ₩51,862 | -0.21% | 4.3천 |
|---|
| 2026.07.17 | ₩51,835 | ₩51,976 | ₩51,835 | ₩51,906 | +0.14% | 1.2만 |
|---|
| 2026.07.16 | ₩52,076 | ₩52,184 | ₩52,016 | ₩52,071 | -0.01% | 1.2만 |
|---|
| 2026.07.15 | ₩52,103 | ₩52,184 | ₩52,076 | ₩52,162 | +0.11% | 1.6만 |
|---|
| 2026.07.14 | ₩52,005 | ₩52,130 | ₩51,996 | ₩52,095 | +0.17% | 13.7만 |
|---|
| 2026.07.13 | ₩52,050 | ₩52,070 | ₩51,916 | ₩52,003 | -0.09% | 4.3천 |
|---|
| 2026.07.10 | ₩52,076 | ₩52,158 | ₩51,996 | ₩52,144 | +0.13% | 9.8천 |
|---|
| 2026.07.09 | ₩51,916 | ₩52,036 | ₩51,916 | ₩52,030 | +0.22% | 22.8만 |
|---|
| 2026.07.08 | ₩51,714 | ₩51,889 | ₩51,714 | ₩51,862 | +0.29% | 9.3천 |
|---|
| 2026.07.07 | ₩51,949 | ₩51,956 | ₩51,862 | ₩51,875 | -0.14% | 1.4만 |
|---|
| 2026.07.06 | ₩51,942 | ₩52,036 | ₩51,942 | ₩51,956 | +0.03% | 1.5만 |
|---|
| 2026.07.02 | ₩51,942 | ₩51,942 | ₩51,714 | ₩51,795 | -0.28% | 1.2만 |
|---|
| 2026.07.01 | ₩51,795 | ₩51,889 | ₩51,795 | ₩51,811 | +0.03% | 1.4만 |
|---|
| 2026.06.30 | ₩51,755 | ₩51,862 | ₩51,755 | ₩51,835 | +0.16% | 2.1만 |
|---|
| 2026.06.29 | ₩51,607 | ₩51,674 | ₩51,473 | ₩51,674 | +0.13% | 1만 |
|---|
| 2026.06.26 | ₩51,486 | ₩51,527 | ₩51,312 | ₩51,312 | -0.34% | 2.4만 |
|---|
| 2026.06.25 | ₩51,513 | ₩51,594 | ₩51,453 | ₩51,453 | -0.12% | 6.8천 |
|---|
| 2026.06.24 | ₩51,506 | ₩51,620 | ₩51,406 | ₩51,477 | -0.06% | 8.9천 |
|---|
| 2026.06.23 | ₩51,540 | ₩51,642 | ₩51,460 | ₩51,460 | -0.16% | 1.9만 |
|---|
| 2026.06.22 | ₩51,714 | ₩51,795 | ₩51,714 | ₩51,751 | +0.07% | 1.6만 |
|---|
| 2026.06.18 | ₩51,741 | ₩51,848 | ₩51,741 | ₩51,827 | +0.17% | 1.1만 |
|---|
| 2026.06.17 | ₩51,781 | ₩51,848 | ₩51,553 | ₩51,553 | -0.44% | 8.6천 |
|---|
| 2026.06.16 | ₩51,875 | ₩51,902 | ₩51,835 | ₩51,855 | -0.04% | 1.1만 |
|---|
| 2026.06.15 | ₩51,875 | ₩51,942 | ₩51,835 | ₩51,902 | +0.05% | 9.2천 |
|---|
| 2026.06.12 | ₩51,486 | ₩51,603 | ₩51,446 | ₩51,578 | +0.18% | 1.3만 |
|---|
| 2026.06.11 | ₩51,164 | ₩51,513 | ₩51,124 | ₩51,480 | +0.62% | 6천 |
|---|
| 2026.06.10 | ₩51,446 | ₩51,446 | ₩51,138 | ₩51,162 | -0.55% | 5.7천 |
|---|
| 2026.06.09 | ₩51,728 | ₩51,728 | ₩51,057 | ₩51,441 | -0.55% | 4.5만 |
|---|
| 2026.06.08 | ₩51,661 | ₩51,674 | ₩51,486 | ₩51,527 | -0.26% | 6.5천 |
|---|
| 2026.06.05 | ₩51,755 | ₩51,755 | ₩51,446 | ₩51,496 | -0.50% | 2.3만 |
|---|
| 2026.06.04 | ₩51,835 | ₩51,909 | ₩51,835 | ₩51,848 | +0.03% | 8.5천 |
|---|
| 2026.06.03 | ₩51,875 | ₩51,912 | ₩51,781 | ₩51,822 | -0.10% | 1.6만 |
|---|
| 2026.06.02 | ₩51,902 | ₩51,983 | ₩51,875 | ₩51,933 | +0.06% | 7.1천 |
|---|
| 2026.06.01 | ₩51,822 | ₩51,983 | ₩51,822 | ₩51,922 | +0.19% | 1.8만 |
|---|
| 2026.05.29 | ₩51,768 | ₩51,942 | ₩51,768 | ₩51,866 | +0.19% | 2.7만 |
|---|
| 2026.05.28 | ₩51,835 | ₩51,848 | ₩51,768 | ₩51,768 | -0.13% | 5천 |
|---|
| 2026.05.27 | ₩51,661 | ₩51,741 | ₩51,661 | ₩51,694 | +0.06% | 26.7만 |
|---|
| 2026.05.26 | ₩51,714 | ₩51,728 | ₩51,634 | ₩51,647 | -0.13% | 1.2만 |
|---|
| 2026.05.22 | ₩51,594 | ₩51,620 | ₩51,553 | ₩51,587 | -0.01% | 1.5만 |
|---|
| 2026.05.21 | ₩51,429 | ₩51,535 | ₩51,392 | ₩51,535 | +0.21% | 6.3천 |
|---|
| 2026.05.20 | ₩51,446 | ₩51,527 | ₩51,446 | ₩51,482 | +0.07% | 3.2천 |
|---|
| 2026.05.19 | ₩51,245 | ₩51,366 | ₩51,232 | ₩51,245 | 0.00% | 8.8천 |
|---|
| 2026.05.18 | ₩51,379 | ₩51,392 | ₩51,325 | ₩51,374 | -0.01% | 8.4천 |
|---|
| 2026.05.15 | ₩51,325 | ₩51,392 | ₩51,325 | ₩51,346 | +0.04% | 4.3천 |
|---|
| 2026.05.14 | ₩51,366 | ₩51,567 | ₩51,366 | ₩51,486 | +0.23% | 1.3만 |
|---|
| 2026.05.13 | ₩51,325 | ₩51,513 | ₩51,325 | ₩51,413 | +0.17% | 8.4천 |
|---|
| 2026.05.12 | ₩51,258 | ₩51,346 | ₩51,205 | ₩51,346 | +0.17% | 2.7천 |
|---|
| 2026.05.11 | ₩51,352 | ₩51,405 | ₩51,325 | ₩51,339 | -0.03% | 1.8만 |
|---|
| 2026.05.08 | ₩51,218 | ₩51,355 | ₩51,218 | ₩51,325 | +0.21% | 6.3천 |
|---|
| 2026.05.07 | ₩51,352 | ₩51,352 | ₩51,151 | ₩51,198 | -0.30% | 1.8만 |
|---|
| 2026.05.06 | ₩51,151 | ₩51,312 | ₩51,124 | ₩51,280 | +0.25% | 7.8천 |
|---|
| 2026.05.05 | ₩50,977 | ₩51,111 | ₩50,977 | ₩51,032 | +0.11% | 4.5천 |
|---|
| 2026.05.04 | ₩50,910 | ₩50,990 | ₩50,735 | ₩50,898 | -0.02% | 1.3만 |
|---|
| 2026.05.01 | ₩50,963 | ₩51,091 | ₩50,963 | ₩50,982 | +0.04% | 2.2만 |
|---|
| 2026.04.30 | ₩50,883 | ₩50,950 | ₩50,668 | ₩50,936 | +0.11% | 1.1만 |
|---|
| 2026.04.29 | ₩50,641 | ₩50,776 | ₩50,641 | ₩50,715 | +0.15% | 5.1천 |
|---|
| 2026.04.28 | ₩50,641 | ₩50,722 | ₩50,601 | ₩50,722 | +0.16% | 6.2만 |
|---|
| 2026.04.27 | ₩50,722 | ₩50,802 | ₩50,695 | ₩50,802 | +0.16% | 3.3천 |
|---|
| 2026.04.24 | ₩50,655 | ₩50,769 | ₩50,655 | ₩50,769 | +0.23% | 3.3천 |
|---|
| 2026.04.23 | ₩50,574 | ₩50,707 | ₩50,574 | ₩50,644 | +0.14% | 2만 |
|---|
| 2026.04.22 | ₩50,601 | ₩50,722 | ₩50,601 | ₩50,692 | +0.18% | 5.7천 |
|---|
| 2026.04.21 | ₩50,682 | ₩50,682 | ₩50,476 | ₩50,476 | -0.40% | 5천 |
|---|
| 2026.04.20 | ₩50,635 | ₩50,641 | ₩50,544 | ₩50,600 | -0.07% | 2.4만 |
|---|
| 2026.04.17 | ₩50,495 | ₩50,709 | ₩50,495 | ₩50,647 | +0.30% | 1.3만 |
|---|
| 2026.04.16 | ₩50,320 | ₩50,393 | ₩50,253 | ₩50,393 | +0.15% | 3.8만 |
|---|
| 2026.04.15 | ₩50,207 | ₩50,360 | ₩50,172 | ₩50,346 | +0.28% | 1.1만 |
|---|
| 2026.04.14 | ₩50,038 | ₩50,226 | ₩50,038 | ₩50,176 | +0.28% | 2.3만 |
|---|
| 2026.04.13 | ₩49,743 | ₩49,920 | ₩49,622 | ₩49,920 | +0.36% | 6.3만 |
|---|
| 2026.04.10 | ₩49,729 | ₩49,797 | ₩49,649 | ₩49,683 | -0.09% | 3.1만 |
|---|
| 2026.04.09 | ₩49,475 | ₩49,756 | ₩49,475 | ₩49,649 | +0.35% | 6.8만 |
|---|
| 2026.04.08 | ₩49,511 | ₩49,589 | ₩49,461 | ₩49,538 | +0.05% | 3.3만 |
|---|
| 2026.04.07 | ₩48,777 | ₩49,005 | ₩48,777 | ₩48,973 | +0.40% | 8.7천 |
|---|
| 2026.04.06 | ₩48,844 | ₩48,965 | ₩48,844 | ₩48,965 | +0.25% | 1.6만 |
|---|
| 2026.04.02 | ₩48,643 | ₩48,893 | ₩48,624 | ₩48,882 | +0.49% | 5.3만 |
|---|
| 2026.04.01 | ₩48,750 | ₩48,992 | ₩48,750 | ₩48,885 | +0.28% | 2.8만 |
|---|
| 2026.03.31 | ₩48,227 | ₩48,724 | ₩48,227 | ₩48,683 | +0.95% | 3.3만 |
|---|
| 2026.03.30 | ₩48,221 | ₩48,281 | ₩47,970 | ₩48,093 | -0.26% | 4.4만 |
|---|
| 2026.03.27 | ₩48,281 | ₩48,335 | ₩48,105 | ₩48,160 | -0.25% | 1.7만 |
|---|
| 2026.03.26 | ₩48,777 | ₩48,784 | ₩48,469 | ₩48,509 | -0.55% | 3.3만 |
|---|
| 2026.03.25 | ₩48,844 | ₩48,952 | ₩48,844 | ₩48,898 | +0.11% | 2만 |
|---|
| 2026.03.24 | ₩48,630 | ₩48,838 | ₩48,630 | ₩48,764 | +0.28% | 2만 |
|---|
| 2026.03.23 | ₩48,871 | ₩49,052 | ₩48,784 | ₩48,858 | -0.03% | 13.5만 |
|---|
| 2026.03.20 | ₩48,764 | ₩48,764 | ₩48,469 | ₩48,576 | -0.39% | 4.1만 |
|---|
| 2026.03.19 | ₩48,831 | ₩48,952 | ₩48,757 | ₩48,925 | +0.19% | 1.1만 |
|---|
| 2026.03.18 | ₩49,206 | ₩49,206 | ₩48,938 | ₩48,978 | -0.46% | 1.5만 |
|---|
| 2026.03.17 | ₩49,354 | ₩49,408 | ₩49,252 | ₩49,314 | -0.08% | 4.5만 |
|---|
| 2026.03.16 | ₩49,273 | ₩49,273 | ₩49,090 | ₩49,168 | -0.22% | 7.6천 |
|---|
| 2026.03.13 | ₩49,193 | ₩49,314 | ₩48,885 | ₩48,938 | -0.52% | 1.7만 |
|---|
| 2026.03.12 | ₩49,260 | ₩49,260 | ₩49,113 | ₩49,126 | -0.27% | 1.8만 |
|---|
| 2026.03.11 | ₩49,421 | ₩49,501 | ₩49,287 | ₩49,488 | +0.14% | 1.9만 |
|---|
| 2026.03.10 | ₩49,475 | ₩49,649 | ₩49,401 | ₩49,488 | +0.03% | 1.4만 |
|---|
| 2026.03.09 | ₩49,052 | ₩49,582 | ₩48,992 | ₩49,542 | +1.00% | 3.3만 |
|---|
| 2026.03.06 | ₩49,227 | ₩49,501 | ₩49,166 | ₩49,361 | +0.27% | 4.3만 |
|---|
| 2026.03.05 | ₩49,609 | ₩49,649 | ₩49,341 | ₩49,622 | +0.03% | 3.9만 |
|---|
| 2026.03.04 | ₩49,609 | ₩49,810 | ₩49,555 | ₩49,716 | +0.22% | 1.7만 |
|---|
| 2026.03.03 | ₩49,394 | ₩49,649 | ₩49,193 | ₩49,555 | +0.33% | 8.4만 |
|---|
| 2026.03.02 | ₩49,676 | ₩49,837 | ₩49,625 | ₩49,797 | +0.24% | 7.4천 |
|---|
| 2026.02.27 | ₩49,636 | ₩49,823 | ₩49,636 | ₩49,823 | +0.38% | 2만 |
|---|
| 2026.02.26 | ₩49,971 | ₩49,974 | ₩49,716 | ₩49,890 | -0.16% | 3.4만 |
|---|
| 2026.02.25 | ₩49,957 | ₩50,011 | ₩49,904 | ₩50,011 | +0.11% | 4.3만 |
|---|
| 2026.02.24 | ₩49,595 | ₩49,830 | ₩49,595 | ₩49,770 | +0.35% | 4만 |
|---|
| 2026.02.23 | ₩49,877 | ₩49,877 | ₩49,569 | ₩49,662 | -0.43% | 2.1만 |
|---|
| 2026.02.20 | ₩49,609 | ₩49,924 | ₩49,609 | ₩49,877 | +0.54% | 3.3만 |
|---|
| 2026.02.19 | ₩49,636 | ₩49,743 | ₩49,622 | ₩49,716 | +0.16% | 169.4만 |
|---|
| 2026.02.18 | ₩49,729 | ₩49,837 | ₩49,649 | ₩49,797 | +0.13% | 4.9만 |
|---|
| 2026.02.17 | ₩49,555 | ₩49,729 | ₩49,316 | ₩49,662 | +0.22% | 5.2만 |
|---|
| 2026.02.13 | ₩49,461 | ₩49,743 | ₩49,461 | ₩49,589 | +0.26% | 3.3만 |
|---|
| 2026.02.12 | ₩49,877 | ₩50,011 | ₩49,562 | ₩49,562 | -0.63% | 5.5만 |
|---|
| 2026.02.11 | ₩50,105 | ₩50,105 | ₩49,810 | ₩49,931 | -0.35% | 4만 |
|---|
| 2026.02.10 | ₩49,971 | ₩50,063 | ₩49,917 | ₩49,944 | -0.05% | 2.8만 |
|---|
| 2026.02.09 | ₩49,797 | ₩50,047 | ₩49,797 | ₩50,047 | +0.50% | 2.9만 |
|---|
| 2026.02.06 | ₩49,528 | ₩49,944 | ₩49,528 | ₩49,890 | +0.73% | 5.6만 |
|---|
| 2026.02.05 | ₩49,488 | ₩49,609 | ₩49,350 | ₩49,394 | -0.19% | 2.8만 |
|---|
| 2026.02.04 | ₩49,904 | ₩49,904 | ₩49,577 | ₩49,729 | -0.35% | 9.7만 |
|---|
| 2026.02.03 | ₩50,065 | ₩50,065 | ₩49,649 | ₩49,857 | -0.42% | 15.8만 |
|---|
| 2026.02.02 | ₩49,877 | ₩50,065 | ₩49,811 | ₩50,011 | +0.27% | 22.7만 |
|---|
| 2026.01.30 | ₩49,850 | ₩49,944 | ₩49,823 | ₩49,944 | +0.19% | 20만 |
|---|
| 2026.01.29 | ₩49,917 | ₩49,917 | ₩49,756 | ₩49,858 | -0.12% | 5.6만 |
|---|
| 2026.01.28 | ₩49,904 | ₩49,904 | ₩49,770 | ₩49,877 | -0.05% | 1.5만 |
|---|
| 2026.01.27 | ₩49,864 | ₩49,864 | ₩49,770 | ₩49,817 | -0.09% | 3.8천 |
|---|
| 2026.01.26 | ₩49,743 | ₩49,783 | ₩49,743 | ₩49,770 | +0.05% | 2.7천 |
|---|
| 2026.01.23 | ₩49,729 | ₩49,783 | ₩49,716 | ₩49,736 | +0.01% | 3.8천 |
|---|
| 2026.01.22 | ₩49,736 | ₩49,743 | ₩49,676 | ₩49,696 | -0.08% | 7.9천 |
|---|
| 2026.01.21 | ₩49,569 | ₩49,716 | ₩49,475 | ₩49,633 | +0.13% | 6.6천 |
|---|
| 2026.01.20 | ₩49,421 | ₩49,566 | ₩49,341 | ₩49,341 | -0.16% | 7.8천 |
|---|
| 2026.01.16 | ₩49,649 | ₩49,676 | ₩49,622 | ₩49,649 | 0.00% | 3.6만 |
|---|
| 2026.01.15 | ₩49,689 | ₩49,689 | ₩49,609 | ₩49,609 | -0.16% | 1.5천 |
|---|
| 2026.01.14 | ₩49,582 | ₩49,586 | ₩49,421 | ₩49,586 | +0.01% | 1.5만 |
|---|
| 2026.01.13 | ₩49,636 | ₩49,636 | ₩49,575 | ₩49,595 | -0.08% | 2.7만 |
|---|
| 2026.01.12 | ₩49,595 | ₩49,625 | ₩49,595 | ₩49,609 | +0.03% | 9.6천 |
|---|
| 2026.01.09 | ₩49,528 | ₩49,609 | ₩49,528 | ₩49,595 | +0.14% | 3.3천 |
|---|
| 2026.01.08 | ₩49,475 | ₩49,528 | ₩49,461 | ₩49,515 | +0.08% | 2.8만 |
|---|
| 2026.01.07 | ₩49,488 | ₩49,622 | ₩49,481 | ₩49,481 | -0.01% | 3.5만 |
|---|
| 2026.01.06 | ₩49,488 | ₩49,595 | ₩49,475 | ₩49,508 | +0.04% | 1.5만 |
|---|
| 2026.01.05 | ₩49,367 | ₩49,542 | ₩49,367 | ₩49,448 | +0.16% | 2.3만 |
|---|
| 2026.01.02 | ₩49,367 | ₩49,367 | ₩49,287 | ₩49,362 | -0.01% | 4.5천 |
|---|
| 2025.12.31 | ₩49,381 | ₩49,381 | ₩49,300 | ₩49,334 | -0.10% | 3.8만 |
|---|
| 2025.12.30 | ₩49,381 | ₩49,488 | ₩49,367 | ₩49,381 | 0.00% | 5.2천 |
|---|
| 2025.12.29 | ₩49,287 | ₩49,448 | ₩49,287 | ₩49,354 | +0.14% | 1.9천 |
|---|
| 2025.12.26 | ₩49,367 | ₩49,421 | ₩49,367 | ₩49,381 | +0.03% | 7.5천 |
|---|
| 2025.12.24 | ₩49,314 | ₩49,367 | ₩49,314 | ₩49,354 | +0.08% | 2.2천 |
|---|
| 2025.12.23 | ₩49,260 | ₩49,354 | ₩49,247 | ₩49,308 | +0.10% | 9.9천 |
|---|
| 2025.12.22 | ₩49,180 | ₩49,287 | ₩49,180 | ₩49,233 | +0.11% | 6.4천 |
|---|
| 2025.12.19 | ₩49,064 | ₩49,099 | ₩49,045 | ₩49,092 | +0.06% | 1.4천 |
|---|
| 2025.12.18 | ₩48,937 | ₩48,978 | ₩48,871 | ₩48,885 | -0.11% | 5.4천 |
|---|
| 2025.12.17 | ₩48,931 | ₩48,938 | ₩48,737 | ₩48,744 | -0.38% | 4.1천 |
|---|
| 2025.12.16 | ₩48,952 | ₩48,978 | ₩48,864 | ₩48,938 | -0.03% | 3.6천 |
|---|
| 2025.12.15 | ₩49,005 | ₩49,032 | ₩48,938 | ₩48,999 | -0.01% | 5.8천 |
|---|
| 2025.12.12 | ₩49,032 | ₩49,045 | ₩48,885 | ₩49,045 | +0.03% | 3.7천 |
|---|
| 2025.12.11 | ₩48,965 | ₩49,151 | ₩48,965 | ₩49,045 | +0.16% | 2.7천 |
|---|
| 2025.12.10 | ₩48,885 | ₩48,992 | ₩48,885 | ₩48,992 | +0.22% | 7.7천 |
|---|
| 2025.12.09 | ₩48,938 | ₩48,992 | ₩48,885 | ₩48,906 | -0.07% | 1.3만 |
|---|
| 2025.12.08 | ₩48,952 | ₩48,952 | ₩48,863 | ₩48,881 | -0.15% | 2.3천 |
|---|
| 2025.12.05 | ₩48,969 | ₩48,969 | ₩48,911 | ₩48,965 | -0.01% | 7.9천 |
|---|
| 2025.12.04 | ₩48,871 | ₩48,871 | ₩48,817 | ₩48,871 | 0.00% | 1.6만 |
|---|
| 2025.12.03 | ₩48,750 | ₩48,866 | ₩48,750 | ₩48,831 | +0.17% | 3.3천 |
|---|
| 2025.12.02 | ₩48,764 | ₩48,804 | ₩48,737 | ₩48,769 | +0.01% | 6.8천 |
|---|
| 2025.12.01 | ₩48,724 | ₩48,777 | ₩48,683 | ₩48,710 | -0.03% | 1.3만 |
|---|
| 2025.11.28 | ₩48,748 | ₩48,750 | ₩48,683 | ₩48,750 | +0.01% | 3.2천 |
|---|
| 2025.11.26 | ₩48,590 | ₩48,724 | ₩48,590 | ₩48,663 | +0.15% | 1.6만 |
|---|
| 2025.11.25 | ₩48,268 | ₩48,552 | ₩48,268 | ₩48,552 | +0.59% | 1.5만 |
|---|
| 2025.11.24 | ₩48,080 | ₩48,336 | ₩48,080 | ₩48,308 | +0.47% | 3.7만 |
|---|
| 2025.11.21 | ₩47,678 | ₩48,053 | ₩47,651 | ₩47,939 | +0.55% | 1.2만 |
|---|
| 2025.11.20 | ₩48,348 | ₩48,429 | ₩47,610 | ₩47,624 | -1.50% | 5.8천 |
|---|
| 2025.11.19 | ₩48,026 | ₩48,147 | ₩47,946 | ₩48,022 | -0.01% | 7.1천 |
|---|
| 2025.11.18 | ₩47,825 | ₩48,068 | ₩47,805 | ₩47,906 | +0.17% | 3.6천 |
|---|
| 2025.11.17 | ₩48,241 | ₩48,308 | ₩47,986 | ₩48,066 | -0.36% | 7.7천 |
|---|
| 2025.11.14 | ₩48,093 | ₩48,371 | ₩48,093 | ₩48,254 | +0.33% | 1.8만 |
|---|
| 2025.11.13 | ₩48,429 | ₩48,476 | ₩48,214 | ₩48,214 | -0.44% | 10만 |
|---|
| 2025.11.12 | ₩48,590 | ₩48,590 | ₩48,498 | ₩48,536 | -0.11% | 4.8천 |
|---|
| 2025.11.11 | ₩48,455 | ₩48,556 | ₩48,455 | ₩48,556 | +0.21% | 1.8천 |
|---|
| 2025.11.10 | ₩48,429 | ₩48,524 | ₩48,375 | ₩48,496 | +0.14% | 5.9천 |
|---|
| 2025.11.07 | ₩47,930 | ₩48,174 | ₩47,912 | ₩48,174 | +0.51% | 2.2만 |
|---|
| 2025.11.06 | ₩48,335 | ₩48,335 | ₩48,107 | ₩48,134 | -0.42% | 4.9천 |
|---|
| 2025.11.05 | ₩48,308 | ₩48,455 | ₩48,294 | ₩48,429 | +0.25% | 1.2만 |
|---|
| 2025.11.04 | ₩48,308 | ₩48,368 | ₩48,241 | ₩48,321 | +0.03% | 1.4만 |
|---|
| 2025.11.03 | ₩48,496 | ₩48,496 | ₩48,375 | ₩48,455 | -0.08% | 1.8만 |
|---|
| 2025.10.31 | ₩48,469 | ₩48,469 | ₩48,335 | ₩48,375 | -0.19% | 11.7만 |
|---|
| 2025.10.30 | ₩48,442 | ₩48,484 | ₩48,335 | ₩48,388 | -0.11% | 9.5천 |
|---|
| 2025.10.29 | ₩48,522 | ₩48,563 | ₩48,455 | ₩48,529 | +0.01% | 2.8천 |
|---|
| 2025.10.28 | ₩48,551 | ₩48,576 | ₩48,509 | ₩48,536 | -0.03% | 1.6만 |
|---|
| 2025.10.27 | ₩48,496 | ₩48,563 | ₩48,496 | ₩48,509 | +0.03% | 1.2만 |
|---|
| 2025.10.24 | ₩48,362 | ₩48,408 | ₩48,348 | ₩48,375 | +0.03% | 8.9천 |
|---|
| 2025.10.23 | ₩48,174 | ₩48,268 | ₩48,174 | ₩48,214 | +0.08% | 2천 |
|---|
| 2025.10.22 | ₩48,201 | ₩48,201 | ₩48,026 | ₩48,107 | -0.19% | 2.2만 |
|---|
| 2025.10.21 | ₩48,201 | ₩48,241 | ₩48,187 | ₩48,187 | -0.03% | 1.1만 |
|---|
| 2025.10.20 | ₩48,040 | ₩48,214 | ₩48,040 | ₩48,214 | +0.36% | 2만 |
|---|
| 2025.10.17 | ₩47,771 | ₩47,973 | ₩47,731 | ₩47,919 | +0.31% | 7.7천 |
|---|
| 2025.10.16 | ₩47,986 | ₩48,037 | ₩47,691 | ₩47,786 | -0.42% | 1.6만 |
|---|
| 2025.10.15 | ₩47,986 | ₩48,113 | ₩47,798 | ₩47,919 | -0.14% | 9.2천 |
|---|
| 2025.10.14 | ₩47,691 | ₩47,986 | ₩47,584 | ₩47,852 | +0.34% | 1.4만 |
|---|
| 2025.10.13 | ₩47,845 | ₩47,946 | ₩47,805 | ₩47,892 | +0.10% | 3.7만 |
|---|
| 2025.10.10 | ₩48,147 | ₩48,205 | ₩47,517 | ₩47,517 | -1.31% | 5.8천 |
|---|