시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Ultra Buffer ETF - July 과거 주가
Innovator U.S. Equity Ultra Buffer ETF - July · UJUL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Ultra Buffer ETF - July · UJUL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,050 | ₩56,170 | ₩56,028 | ₩56,097 | +0.08% | 5천 |
| 2026.10.08 | ₩55,909 | ₩56,050 | ₩55,781 | ₩55,909 | 0.00% | 1.1만 |
| 2026.10.07 | ₩55,862 | ₩56,063 | ₩55,835 | ₩56,001 | +0.25% | 1.3만 |
| 2026.10.06 | ₩56,109 | ₩56,184 | ₩56,043 | ₩56,083 | -0.05% | 1.2만 |
| 2026.10.05 | ₩55,685 | ₩55,996 | ₩55,685 | ₩55,922 | +0.43% | 1.2만 |
| 2026.10.02 | ₩55,835 | ₩55,875 | ₩55,650 | ₩55,728 | -0.19% | 9.8천 |
| 2026.10.01 | ₩55,339 | ₩55,607 | ₩55,272 | ₩55,580 | +0.44% | 1.1만 |
| 2026.09.30 | ₩55,708 | ₩55,728 | ₩55,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,486 |
| -0.40% |
| 1.1만 |
| 2026.09.29 | ₩55,466 | ₩55,540 | ₩55,379 | ₩55,433 | -0.06% | 1.3만 |
|---|
| 2026.09.28 | ₩55,607 | ₩55,701 | ₩55,433 | ₩55,513 | -0.17% | 1.4만 |
|---|
| 2026.09.25 | ₩55,641 | ₩55,781 | ₩55,473 | ₩55,735 | +0.17% | 1.6만 |
|---|
| 2026.09.24 | ₩55,406 | ₩55,634 | ₩55,406 | ₩55,568 | +0.29% | 1만 |
|---|
| 2026.09.23 | ₩55,685 | ₩55,685 | ₩55,513 | ₩55,560 | -0.22% | 8.4천 |
|---|
| 2026.09.22 | ₩55,728 | ₩55,862 | ₩55,728 | ₩55,802 | +0.13% | 9.9천 |
|---|
| 2026.09.21 | ₩55,621 | ₩55,835 | ₩55,621 | ₩55,828 | +0.37% | 4.1천 |
|---|
| 2026.09.18 | ₩55,232 | ₩55,379 | ₩55,210 | ₩55,265 | +0.06% | 1.3만 |
|---|
| 2026.09.17 | ₩55,084 | ₩55,379 | ₩55,084 | ₩55,299 | +0.39% | 1.9만 |
|---|
| 2026.09.16 | ₩55,098 | ₩55,285 | ₩54,843 | ₩54,950 | -0.27% | 6천 |
|---|
| 2026.09.15 | ₩55,098 | ₩55,232 | ₩55,044 | ₩55,111 | +0.02% | 6.8천 |
|---|
| 2026.09.14 | ₩55,191 | ₩55,379 | ₩55,111 | ₩55,245 | +0.10% | 1.6만 |
|---|
| 2026.09.11 | ₩55,393 | ₩55,473 | ₩55,339 | ₩55,390 | -0.00% | 6.2천 |
|---|
| 2026.09.10 | ₩55,071 | ₩55,151 | ₩55,057 | ₩55,091 | +0.04% | 1.4만 |
|---|
| 2026.09.09 | ₩55,265 | ₩55,393 | ₩55,245 | ₩55,326 | +0.11% | 7.6천 |
|---|
| 2026.09.08 | ₩55,553 | ₩55,567 | ₩55,458 | ₩55,458 | -0.17% | 1.5만 |
|---|
| 2026.09.04 | ₩55,654 | ₩55,728 | ₩55,527 | ₩55,614 | -0.07% | 1.5만 |
|---|
| 2026.09.03 | ₩55,500 | ₩55,795 | ₩55,500 | ₩55,722 | +0.40% | 9.5천 |
|---|
| 2026.09.02 | ₩55,272 | ₩55,460 | ₩55,245 | ₩55,410 | +0.25% | 9.8천 |
|---|
| 2026.09.01 | ₩55,326 | ₩55,379 | ₩55,165 | ₩55,299 | -0.05% | 1만 |
|---|
| 2026.08.31 | ₩55,312 | ₩55,486 | ₩55,312 | ₩55,486 | +0.32% | 2.4만 |
|---|
| 2026.08.28 | ₩55,460 | ₩55,659 | ₩55,460 | ₩55,503 | +0.08% | 6.9천 |
|---|
| 2026.08.27 | ₩55,567 | ₩55,634 | ₩55,446 | ₩55,617 | +0.09% | 7천 |
|---|
| 2026.08.26 | ₩55,419 | ₩55,486 | ₩55,339 | ₩55,406 | -0.02% | 9천 |
|---|
| 2026.08.25 | ₩55,393 | ₩55,460 | ₩55,372 | ₩55,431 | +0.07% | 1.4만 |
|---|
| 2026.08.24 | ₩55,352 | ₩55,406 | ₩55,352 | ₩55,379 | +0.05% | 1만 |
|---|
| 2026.08.21 | ₩55,406 | ₩55,460 | ₩55,279 | ₩55,433 | +0.05% | 1.5만 |
|---|
| 2026.08.20 | ₩55,427 | ₩55,473 | ₩55,205 | ₩55,213 | -0.39% | 2.1만 |
|---|
| 2026.08.19 | ₩55,540 | ₩55,621 | ₩55,460 | ₩55,494 | -0.08% | 7.9천 |
|---|
| 2026.08.18 | ₩55,454 | ₩55,527 | ₩55,446 | ₩55,486 | +0.06% | 2만 |
|---|
| 2026.08.17 | ₩55,781 | ₩55,781 | ₩55,579 | ₩55,614 | -0.30% | 1.7만 |
|---|
| 2026.08.14 | ₩55,728 | ₩55,799 | ₩55,661 | ₩55,728 | 0.00% | 9.2천 |
|---|
| 2026.08.13 | ₩55,433 | ₩55,803 | ₩55,433 | ₩55,718 | +0.52% | 1.7만 |
|---|
| 2026.08.12 | ₩55,634 | ₩55,661 | ₩55,513 | ₩55,567 | -0.12% | 3.4만 |
|---|
| 2026.08.11 | ₩55,580 | ₩55,647 | ₩55,433 | ₩55,553 | -0.05% | 1.3만 |
|---|
| 2026.08.10 | ₩55,406 | ₩55,634 | ₩55,406 | ₩55,594 | +0.34% | 1.1만 |
|---|
| 2026.08.07 | ₩55,285 | ₩55,607 | ₩55,285 | ₩55,607 | +0.58% | 1.1만 |
|---|
| 2026.08.06 | ₩55,433 | ₩55,527 | ₩55,393 | ₩55,446 | +0.02% | 9.9천 |
|---|
| 2026.08.05 | ₩55,452 | ₩55,540 | ₩55,435 | ₩55,481 | +0.05% | 9.2천 |
|---|
| 2026.08.04 | ₩55,245 | ₩55,553 | ₩55,245 | ₩55,513 | +0.49% | 9.5천 |
|---|
| 2026.08.03 | ₩54,896 | ₩55,071 | ₩54,896 | ₩55,031 | +0.24% | 2.1만 |
|---|
| 2026.07.31 | ₩54,454 | ₩54,768 | ₩54,390 | ₩54,601 | +0.27% | 2.6만 |
|---|
| 2026.07.30 | ₩54,280 | ₩54,548 | ₩54,188 | ₩54,461 | +0.33% | 1.3만 |
|---|
| 2026.07.29 | ₩54,306 | ₩54,521 | ₩54,065 | ₩54,072 | -0.43% | 1.5만 |
|---|
| 2026.07.28 | ₩54,400 | ₩54,534 | ₩54,312 | ₩54,474 | +0.14% | 3.4만 |
|---|
| 2026.07.27 | ₩54,441 | ₩54,588 | ₩54,280 | ₩54,360 | -0.15% | 2.9만 |
|---|
| 2026.07.24 | ₩54,400 | ₩54,521 | ₩54,280 | ₩54,345 | -0.10% | 2.8만 |
|---|
| 2026.07.23 | ₩54,400 | ₩54,400 | ₩54,239 | ₩54,333 | -0.12% | 7만 |
|---|
| 2026.07.22 | ₩54,715 | ₩54,789 | ₩54,648 | ₩54,736 | +0.04% | 5.9만 |
|---|
| 2026.07.21 | ₩54,601 | ₩54,736 | ₩54,481 | ₩54,695 | +0.17% | 10.9만 |
|---|
| 2026.07.20 | ₩54,601 | ₩54,655 | ₩54,454 | ₩54,534 | -0.12% | 4.2만 |
|---|
| 2026.07.17 | ₩54,521 | ₩54,655 | ₩54,467 | ₩54,534 | +0.02% | 131만 |
|---|
| 2026.07.16 | ₩54,870 | ₩54,896 | ₩54,682 | ₩54,762 | -0.20% | 9.2만 |
|---|
| 2026.07.15 | ₩54,883 | ₩54,910 | ₩54,709 | ₩54,816 | -0.12% | 3.8만 |
|---|
| 2026.07.14 | ₩54,762 | ₩54,843 | ₩54,628 | ₩54,829 | +0.12% | 4.9만 |
|---|
| 2026.07.13 | ₩54,816 | ₩54,823 | ₩54,655 | ₩54,682 | -0.24% | 2만 |
|---|
| 2026.07.10 | ₩54,816 | ₩54,856 | ₩54,682 | ₩54,856 | +0.07% | 7.3만 |
|---|
| 2026.07.09 | ₩54,548 | ₩54,769 | ₩54,454 | ₩54,727 | +0.33% | 2.5만 |
|---|
| 2026.07.08 | ₩54,508 | ₩54,534 | ₩54,306 | ₩54,521 | +0.02% | 3.1만 |
|---|
| 2026.07.07 | ₩54,736 | ₩54,736 | ₩54,441 | ₩54,628 | -0.20% | 3.4만 |
|---|
| 2026.07.06 | ₩54,494 | ₩54,762 | ₩54,494 | ₩54,762 | +0.49% | 8.9만 |
|---|
| 2026.07.02 | ₩54,615 | ₩54,709 | ₩54,347 | ₩54,467 | -0.27% | 8.7만 |
|---|
| 2026.07.01 | ₩54,494 | ₩54,668 | ₩54,427 | ₩54,601 | +0.20% | 62.4만 |
|---|
| 2026.06.30 | ₩54,615 | ₩54,668 | ₩54,534 | ₩54,668 | +0.10% | 13.7만 |
|---|
| 2026.06.29 | ₩54,601 | ₩54,601 | ₩54,449 | ₩54,521 | -0.15% | 2.1만 |
|---|
| 2026.06.26 | ₩54,534 | ₩54,548 | ₩54,387 | ₩54,520 | -0.03% | 6.6천 |
|---|
| 2026.06.25 | ₩54,534 | ₩54,548 | ₩54,441 | ₩54,534 | 0.00% | 8.6천 |
|---|
| 2026.06.24 | ₩54,427 | ₩54,548 | ₩54,427 | ₩54,508 | +0.15% | 1.4만 |
|---|
| 2026.06.23 | ₩54,521 | ₩54,521 | ₩54,427 | ₩54,454 | -0.12% | 2.6만 |
|---|
| 2026.06.22 | ₩54,494 | ₩54,521 | ₩54,481 | ₩54,487 | -0.01% | 7천 |
|---|
| 2026.06.18 | ₩54,454 | ₩54,467 | ₩54,407 | ₩54,407 | -0.09% | 9.4천 |
|---|
| 2026.06.17 | ₩54,387 | ₩54,481 | ₩54,353 | ₩54,407 | +0.04% | 5.1천 |
|---|
| 2026.06.16 | ₩54,508 | ₩54,508 | ₩54,387 | ₩54,441 | -0.12% | 7.9천 |
|---|
| 2026.06.15 | ₩54,414 | ₩54,467 | ₩54,387 | ₩54,427 | +0.02% | 8.4천 |
|---|
| 2026.06.12 | ₩54,353 | ₩54,427 | ₩54,281 | ₩54,360 | +0.01% | 4.1천 |
|---|
| 2026.06.11 | ₩54,280 | ₩54,333 | ₩54,132 | ₩54,306 | +0.05% | 9.1천 |
|---|
| 2026.06.10 | ₩54,260 | ₩54,280 | ₩54,132 | ₩54,159 | -0.19% | 3.2천 |
|---|
| 2026.06.09 | ₩54,335 | ₩54,347 | ₩54,052 | ₩54,221 | -0.21% | 2.9만 |
|---|
| 2026.06.08 | ₩54,253 | ₩54,347 | ₩54,253 | ₩54,333 | +0.15% | 9.7천 |
|---|
| 2026.06.05 | ₩54,400 | ₩54,400 | ₩54,213 | ₩54,246 | -0.28% | 5.8천 |
|---|
| 2026.06.04 | ₩54,400 | ₩54,400 | ₩54,320 | ₩54,360 | -0.07% | 1.3천 |
|---|
| 2026.06.03 | ₩54,373 | ₩54,441 | ₩54,293 | ₩54,367 | -0.01% | 6.3천 |
|---|
| 2026.06.02 | ₩54,306 | ₩54,320 | ₩54,266 | ₩54,320 | +0.02% | 3.9천 |
|---|
| 2026.06.01 | ₩54,239 | ₩54,373 | ₩54,239 | ₩54,313 | +0.14% | 4.7만 |
|---|
| 2026.05.29 | ₩54,286 | ₩54,360 | ₩54,268 | ₩54,313 | +0.05% | 4.5천 |
|---|
| 2026.05.28 | ₩54,273 | ₩54,333 | ₩54,214 | ₩54,253 | -0.04% | 8.5천 |
|---|
| 2026.05.27 | ₩54,211 | ₩54,306 | ₩54,199 | ₩54,253 | +0.08% | 4.8만 |
|---|
| 2026.05.26 | ₩54,253 | ₩54,280 | ₩54,172 | ₩54,186 | -0.12% | 1.8만 |
|---|
| 2026.05.22 | ₩54,186 | ₩54,198 | ₩54,132 | ₩54,179 | -0.01% | 2.7천 |
|---|
| 2026.05.21 | ₩54,065 | ₩54,186 | ₩54,065 | ₩54,078 | +0.02% | 2.6천 |
|---|
| 2026.05.20 | ₩53,998 | ₩54,132 | ₩53,998 | ₩54,092 | +0.17% | 3.9천 |
|---|
| 2026.05.19 | ₩53,985 | ₩54,092 | ₩53,971 | ₩54,018 | +0.06% | 2.5만 |
|---|
| 2026.05.18 | ₩53,973 | ₩54,048 | ₩53,971 | ₩54,025 | +0.10% | 8.2천 |
|---|
| 2026.05.15 | ₩54,011 | ₩54,078 | ₩53,958 | ₩54,025 | +0.02% | 2.8천 |
|---|
| 2026.05.14 | ₩54,105 | ₩54,105 | ₩54,011 | ₩54,058 | -0.09% | 4.9천 |
|---|
| 2026.05.13 | ₩54,038 | ₩54,052 | ₩53,958 | ₩53,998 | -0.07% | 2.7천 |
|---|
| 2026.05.12 | ₩53,998 | ₩53,998 | ₩53,931 | ₩53,985 | -0.02% | 4.7천 |
|---|
| 2026.05.11 | ₩53,904 | ₩54,038 | ₩53,904 | ₩53,971 | +0.12% | 2.6천 |
|---|
| 2026.05.08 | ₩53,864 | ₩54,025 | ₩53,864 | ₩53,951 | +0.16% | 5.7천 |
|---|
| 2026.05.07 | ₩53,904 | ₩53,958 | ₩53,851 | ₩53,851 | -0.10% | 5.3천 |
|---|
| 2026.05.06 | ₩53,817 | ₩53,931 | ₩53,817 | ₩53,851 | +0.06% | 1.1만 |
|---|
| 2026.05.05 | ₩53,837 | ₩53,837 | ₩53,730 | ₩53,730 | -0.20% | 9.9천 |
|---|
| 2026.05.04 | ₩53,757 | ₩53,797 | ₩53,623 | ₩53,636 | -0.22% | 1.7만 |
|---|
| 2026.05.01 | ₩53,716 | ₩53,810 | ₩53,703 | ₩53,726 | +0.02% | 2.8만 |
|---|
| 2026.04.30 | ₩53,562 | ₩53,663 | ₩53,515 | ₩53,649 | +0.16% | 8천 |
|---|
| 2026.04.29 | ₩53,526 | ₩53,569 | ₩53,462 | ₩53,527 | +0.00% | 8.3천 |
|---|
| 2026.04.28 | ₩53,482 | ₩53,542 | ₩53,482 | ₩53,539 | +0.11% | 1.7만 |
|---|
| 2026.04.27 | ₩53,421 | ₩53,556 | ₩53,421 | ₩53,538 | +0.22% | 5.7천 |
|---|
| 2026.04.24 | ₩53,435 | ₩53,529 | ₩53,421 | ₩53,529 | +0.18% | 3.9천 |
|---|
| 2026.04.23 | ₩53,472 | ₩53,529 | ₩53,234 | ₩53,354 | -0.22% | 5.5천 |
|---|
| 2026.04.22 | ₩53,368 | ₩53,475 | ₩53,368 | ₩53,443 | +0.14% | 3.6천 |
|---|
| 2026.04.21 | ₩53,368 | ₩53,421 | ₩53,274 | ₩53,281 | -0.16% | 3.8천 |
|---|
| 2026.04.20 | ₩53,368 | ₩53,435 | ₩53,287 | ₩53,372 | +0.01% | 6.9천 |
|---|
| 2026.04.17 | ₩53,328 | ₩53,483 | ₩53,328 | ₩53,428 | +0.19% | 8.4천 |
|---|
| 2026.04.16 | ₩53,180 | ₩53,274 | ₩53,147 | ₩53,274 | +0.18% | 1.8만 |
|---|
| 2026.04.15 | ₩53,153 | ₩53,226 | ₩53,086 | ₩53,226 | +0.14% | 3.7천 |
|---|
| 2026.04.14 | ₩53,033 | ₩53,153 | ₩52,966 | ₩53,096 | +0.12% | 4.7천 |
|---|
| 2026.04.13 | ₩52,630 | ₩52,870 | ₩52,630 | ₩52,858 | +0.43% | 6천 |
|---|
| 2026.04.10 | ₩52,731 | ₩52,738 | ₩52,590 | ₩52,664 | -0.13% | 1.3만 |
|---|
| 2026.04.09 | ₩52,510 | ₩52,711 | ₩52,416 | ₩52,675 | +0.31% | 4.5천 |
|---|
| 2026.04.08 | ₩52,456 | ₩52,546 | ₩52,389 | ₩52,477 | +0.04% | 5.9천 |
|---|
| 2026.04.07 | ₩51,517 | ₩51,798 | ₩51,504 | ₩51,798 | +0.54% | 3.7천 |
|---|
| 2026.04.06 | ₩51,638 | ₩51,763 | ₩51,638 | ₩51,761 | +0.24% | 8.6천 |
|---|
| 2026.04.02 | ₩51,316 | ₩51,651 | ₩51,316 | ₩51,642 | +0.63% | 28.9만 |
|---|
| 2026.04.01 | ₩51,584 | ₩51,759 | ₩51,584 | ₩51,588 | +0.01% | 5.5천 |
|---|
| 2026.03.31 | ₩50,968 | ₩51,352 | ₩50,874 | ₩51,352 | +0.76% | 5천 |
|---|
| 2026.03.30 | ₩50,686 | ₩50,766 | ₩50,406 | ₩50,498 | -0.37% | 1.1만 |
|---|
| 2026.03.27 | ₩50,874 | ₩50,914 | ₩50,593 | ₩50,665 | -0.41% | 3.4천 |
|---|
| 2026.03.26 | ₩51,531 | ₩51,531 | ₩51,088 | ₩51,088 | -0.86% | 4.9천 |
|---|
| 2026.03.25 | ₩51,705 | ₩51,705 | ₩51,571 | ₩51,605 | -0.19% | 1.6천 |
|---|
| 2026.03.24 | ₩51,491 | ₩51,544 | ₩51,425 | ₩51,425 | -0.13% | 1.7천 |
|---|
| 2026.03.23 | ₩51,759 | ₩51,765 | ₩51,504 | ₩51,558 | -0.39% | 6.9천 |
|---|
| 2026.03.20 | ₩51,491 | ₩51,491 | ₩51,155 | ₩51,198 | -0.57% | 1.8만 |
|---|
| 2026.03.19 | ₩51,578 | ₩51,705 | ₩51,464 | ₩51,571 | -0.01% | 1.3만 |
|---|
| 2026.03.18 | ₩52,015 | ₩52,015 | ₩51,724 | ₩51,724 | -0.56% | 3.2천 |
|---|
| 2026.03.17 | ₩51,973 | ₩52,134 | ₩51,973 | ₩52,107 | +0.26% | 5.3천 |
|---|
| 2026.03.16 | ₩51,812 | ₩52,014 | ₩51,812 | ₩51,866 | +0.10% | 4.8천 |
|---|
| 2026.03.13 | ₩51,893 | ₩52,014 | ₩51,611 | ₩51,611 | -0.54% | 8.3천 |
|---|
| 2026.03.12 | ₩51,893 | ₩51,893 | ₩51,780 | ₩51,780 | -0.22% | 2.2천 |
|---|
| 2026.03.11 | ₩52,121 | ₩52,241 | ₩52,081 | ₩52,188 | +0.13% | 6.3천 |
|---|
| 2026.03.10 | ₩52,121 | ₩52,288 | ₩52,067 | ₩52,067 | -0.10% | 3.7천 |
|---|
| 2026.03.09 | ₩51,768 | ₩52,161 | ₩51,651 | ₩52,161 | +0.76% | 7.8천 |
|---|
| 2026.03.06 | ₩51,933 | ₩52,081 | ₩51,906 | ₩51,906 | -0.05% | 1.7만 |
|---|
| 2026.03.05 | ₩52,335 | ₩52,335 | ₩52,081 | ₩52,241 | -0.18% | 2.5만 |
|---|
| 2026.03.04 | ₩52,228 | ₩52,483 | ₩52,228 | ₩52,376 | +0.28% | 2.6천 |
|---|
| 2026.03.03 | ₩52,067 | ₩52,322 | ₩51,946 | ₩52,258 | +0.37% | 3.1천 |
|---|
| 2026.03.02 | ₩52,309 | ₩52,523 | ₩52,309 | ₩52,444 | +0.26% | 5.1천 |
|---|
| 2026.02.27 | ₩52,335 | ₩52,496 | ₩52,286 | ₩52,496 | +0.31% | 7.2천 |
|---|
| 2026.02.26 | ₩52,469 | ₩52,536 | ₩52,389 | ₩52,516 | +0.09% | 1.7천 |
|---|
| 2026.02.25 | ₩52,469 | ₩52,604 | ₩52,469 | ₩52,590 | +0.23% | 3.4천 |
|---|
| 2026.02.24 | ₩52,268 | ₩52,469 | ₩52,241 | ₩52,362 | +0.18% | 2.8천 |
|---|
| 2026.02.23 | ₩52,268 | ₩52,309 | ₩52,197 | ₩52,223 | -0.09% | 2.9천 |
|---|
| 2026.02.20 | ₩52,396 | ₩52,483 | ₩52,309 | ₩52,483 | +0.17% | 4.7천 |
|---|
| 2026.02.19 | ₩52,329 | ₩52,402 | ₩52,188 | ₩52,228 | -0.19% | 4.8천 |
|---|
| 2026.02.18 | ₩52,255 | ₩52,469 | ₩52,255 | ₩52,322 | +0.13% | 4.5천 |
|---|
| 2026.02.17 | ₩52,027 | ₩52,282 | ₩52,027 | ₩52,201 | +0.34% | 6.5천 |
|---|
| 2026.02.13 | ₩52,228 | ₩52,309 | ₩52,182 | ₩52,182 | -0.09% | 3.6천 |
|---|
| 2026.02.12 | ₩52,550 | ₩52,550 | ₩52,184 | ₩52,184 | -0.70% | 1.1만 |
|---|
| 2026.02.11 | ₩52,443 | ₩52,536 | ₩52,402 | ₩52,496 | +0.10% | 6.5천 |
|---|
| 2026.02.10 | ₩52,496 | ₩52,550 | ₩52,402 | ₩52,402 | -0.18% | 1.4만 |
|---|
| 2026.02.09 | ₩52,392 | ₩52,550 | ₩52,335 | ₩52,443 | +0.10% | 3.8천 |
|---|
| 2026.02.06 | ₩52,221 | ₩52,389 | ₩52,221 | ₩52,349 | +0.24% | 4.2천 |
|---|
| 2026.02.05 | ₩52,114 | ₩52,134 | ₩51,946 | ₩51,946 | -0.32% | 3.4천 |
|---|
| 2026.02.04 | ₩52,335 | ₩52,362 | ₩52,192 | ₩52,259 | -0.15% | 4.5천 |
|---|
| 2026.02.03 | ₩52,684 | ₩52,684 | ₩52,148 | ₩52,322 | -0.69% | 4.3천 |
|---|
| 2026.02.02 | ₩52,376 | ₩52,562 | ₩52,241 | ₩52,416 | +0.08% | 2.2만 |
|---|
| 2026.01.30 | ₩52,255 | ₩52,429 | ₩52,255 | ₩52,341 | +0.16% | 5.6천 |
|---|
| 2026.01.29 | ₩52,422 | ₩52,469 | ₩52,254 | ₩52,469 | +0.09% | 6.2천 |
|---|
| 2026.01.28 | ₩52,496 | ₩52,508 | ₩52,389 | ₩52,429 | -0.13% | 3.5천 |
|---|
| 2026.01.27 | ₩52,464 | ₩52,483 | ₩52,449 | ₩52,455 | -0.02% | 1.8천 |
|---|
| 2026.01.26 | ₩52,402 | ₩52,469 | ₩52,335 | ₩52,362 | -0.08% | 3천 |
|---|
| 2026.01.23 | ₩52,313 | ₩52,374 | ₩52,268 | ₩52,310 | -0.01% | 2.8천 |
|---|
| 2026.01.22 | ₩52,267 | ₩52,349 | ₩52,255 | ₩52,309 | +0.08% | 3.4천 |
|---|
| 2026.01.21 | ₩52,081 | ₩52,228 | ₩51,963 | ₩52,161 | +0.15% | 9.2천 |
|---|
| 2026.01.20 | ₩52,129 | ₩52,134 | ₩51,946 | ₩51,946 | -0.35% | 4.1천 |
|---|
| 2026.01.16 | ₩52,322 | ₩52,389 | ₩52,282 | ₩52,282 | -0.08% | 7.1천 |
|---|
| 2026.01.15 | ₩52,322 | ₩52,362 | ₩52,309 | ₩52,329 | +0.01% | 2.1천 |
|---|
| 2026.01.14 | ₩52,268 | ₩52,322 | ₩52,132 | ₩52,205 | -0.12% | 4.8천 |
|---|
| 2026.01.13 | ₩52,483 | ₩52,483 | ₩52,255 | ₩52,282 | -0.38% | 8.7천 |
|---|
| 2026.01.12 | ₩52,309 | ₩52,416 | ₩52,283 | ₩52,362 | +0.10% | 4.2천 |
|---|
| 2026.01.09 | ₩52,282 | ₩52,376 | ₩52,268 | ₩52,282 | 0.00% | 1.9만 |
|---|
| 2026.01.08 | ₩52,255 | ₩52,255 | ₩52,161 | ₩52,174 | -0.15% | 6.3천 |
|---|
| 2026.01.07 | ₩52,201 | ₩52,282 | ₩52,188 | ₩52,235 | +0.06% | 1.1만 |
|---|
| 2026.01.06 | ₩52,228 | ₩52,295 | ₩52,161 | ₩52,295 | +0.13% | 6.7천 |
|---|
| 2026.01.05 | ₩52,168 | ₩52,215 | ₩52,094 | ₩52,107 | -0.12% | 4.8천 |
|---|
| 2026.01.02 | ₩52,040 | ₩52,082 | ₩51,946 | ₩51,987 | -0.10% | 7.6천 |
|---|
| 2025.12.31 | ₩52,081 | ₩52,098 | ₩51,946 | ₩51,960 | -0.23% | 3.3천 |
|---|
| 2025.12.30 | ₩52,107 | ₩52,188 | ₩52,054 | ₩52,066 | -0.08% | 6.2천 |
|---|
| 2025.12.29 | ₩52,081 | ₩52,115 | ₩52,067 | ₩52,081 | 0.00% | 5.3천 |
|---|
| 2025.12.26 | ₩52,107 | ₩52,201 | ₩52,094 | ₩52,172 | +0.12% | 1.8천 |
|---|
| 2025.12.24 | ₩52,067 | ₩52,148 | ₩52,055 | ₩52,148 | +0.15% | 2.7천 |
|---|
| 2025.12.23 | ₩51,973 | ₩52,107 | ₩51,973 | ₩52,040 | +0.13% | 1만 |
|---|
| 2025.12.22 | ₩51,933 | ₩52,003 | ₩51,933 | ₩51,973 | +0.08% | 7.5천 |
|---|
| 2025.12.19 | ₩51,819 | ₩51,879 | ₩51,772 | ₩51,832 | +0.03% | 3.1천 |
|---|
| 2025.12.18 | ₩51,638 | ₩51,748 | ₩51,625 | ₩51,625 | -0.03% | 1.4만 |
|---|
| 2025.12.17 | ₩51,665 | ₩51,772 | ₩51,477 | ₩51,477 | -0.36% | 5.7천 |
|---|
| 2025.12.16 | ₩51,759 | ₩51,759 | ₩51,584 | ₩51,678 | -0.16% | 1.4만 |
|---|
| 2025.12.15 | ₩51,812 | ₩51,826 | ₩51,727 | ₩51,765 | -0.09% | 5.3천 |
|---|
| 2025.12.12 | ₩51,869 | ₩51,874 | ₩51,692 | ₩51,812 | -0.11% | 158.6만 |
|---|
| 2025.12.11 | ₩51,719 | ₩51,946 | ₩51,719 | ₩51,946 | +0.44% | 1.3만 |
|---|
| 2025.12.10 | ₩51,678 | ₩51,906 | ₩51,665 | ₩51,859 | +0.35% | 1.9만 |
|---|
| 2025.12.09 | ₩51,705 | ₩51,782 | ₩51,678 | ₩51,678 | -0.05% | 2.6만 |
|---|
| 2025.12.08 | ₩51,732 | ₩51,765 | ₩51,638 | ₩51,759 | +0.05% | 2.1만 |
|---|
| 2025.12.05 | ₩51,761 | ₩51,786 | ₩51,705 | ₩51,765 | +0.01% | 6.3천 |
|---|
| 2025.12.04 | ₩51,692 | ₩51,732 | ₩51,611 | ₩51,719 | +0.05% | 8.4천 |
|---|
| 2025.12.03 | ₩51,638 | ₩51,719 | ₩51,584 | ₩51,638 | 0.00% | 6.8천 |
|---|
| 2025.12.02 | ₩51,571 | ₩51,665 | ₩51,544 | ₩51,625 | +0.10% | 5.2천 |
|---|
| 2025.12.01 | ₩51,571 | ₩51,625 | ₩51,504 | ₩51,586 | +0.03% | 1.3만 |
|---|
| 2025.11.28 | ₩51,477 | ₩51,625 | ₩51,477 | ₩51,609 | +0.26% | 5.1천 |
|---|
| 2025.11.26 | ₩51,410 | ₩51,611 | ₩51,410 | ₩51,551 | +0.27% | 9.9천 |
|---|
| 2025.11.25 | ₩51,142 | ₩51,410 | ₩51,142 | ₩51,410 | +0.52% | 4.6천 |
|---|
| 2025.11.24 | ₩51,129 | ₩51,263 | ₩51,115 | ₩51,222 | +0.18% | 6.3천 |
|---|
| 2025.11.21 | ₩50,699 | ₩50,994 | ₩50,699 | ₩50,888 | +0.37% | 8.2천 |
|---|
| 2025.11.20 | ₩51,263 | ₩51,263 | ₩50,686 | ₩50,705 | -1.09% | 7.7천 |
|---|
| 2025.11.19 | ₩50,860 | ₩51,112 | ₩50,860 | ₩50,985 | +0.25% | 7.2천 |
|---|
| 2025.11.18 | ₩50,793 | ₩51,035 | ₩50,793 | ₩50,874 | +0.16% | 5.6천 |
|---|
| 2025.11.17 | ₩51,209 | ₩51,209 | ₩50,956 | ₩51,070 | -0.27% | 1.4만 |
|---|
| 2025.11.14 | ₩51,129 | ₩51,356 | ₩51,082 | ₩51,222 | +0.18% | 1.1만 |
|---|
| 2025.11.13 | ₩51,424 | ₩51,476 | ₩51,143 | ₩51,170 | -0.49% | 1.8만 |
|---|
| 2025.11.12 | ₩51,491 | ₩51,544 | ₩51,437 | ₩51,484 | -0.01% | 3.1천 |
|---|
| 2025.11.11 | ₩51,395 | ₩51,544 | ₩51,383 | ₩51,517 | +0.24% | 1.9만 |
|---|
| 2025.11.10 | ₩51,477 | ₩51,504 | ₩51,343 | ₩51,470 | -0.01% | 3.6만 |
|---|
| 2025.11.07 | ₩51,100 | ₩51,163 | ₩50,996 | ₩51,163 | +0.12% | 6.9천 |
|---|
| 2025.11.06 | ₩51,367 | ₩51,397 | ₩51,170 | ₩51,192 | -0.34% | 3.2천 |
|---|
| 2025.11.05 | ₩51,330 | ₩51,464 | ₩51,330 | ₩51,383 | +0.10% | 6.9천 |
|---|
| 2025.11.04 | ₩51,356 | ₩51,397 | ₩51,222 | ₩51,295 | -0.12% | 1.1만 |
|---|
| 2025.11.03 | ₩51,477 | ₩51,477 | ₩51,370 | ₩51,464 | -0.03% | 8천 |
|---|
| 2025.10.31 | ₩51,537 | ₩51,537 | ₩51,356 | ₩51,450 | -0.17% | 1.2만 |
|---|
| 2025.10.30 | ₩51,410 | ₩51,558 | ₩51,370 | ₩51,424 | +0.03% | 8.3천 |
|---|
| 2025.10.29 | ₩51,558 | ₩51,598 | ₩51,464 | ₩51,517 | -0.08% | 1.4만 |
|---|
| 2025.10.28 | ₩51,558 | ₩51,665 | ₩51,450 | ₩51,531 | -0.05% | 7.7만 |
|---|
| 2025.10.27 | ₩51,578 | ₩51,611 | ₩51,517 | ₩51,558 | -0.04% | 1만 |
|---|
| 2025.10.24 | ₩51,477 | ₩51,481 | ₩51,397 | ₩51,437 | -0.08% | 5.3천 |
|---|
| 2025.10.23 | ₩51,303 | ₩51,370 | ₩51,169 | ₩51,296 | -0.01% | 1.2만 |
|---|
| 2025.10.22 | ₩51,196 | ₩51,249 | ₩51,061 | ₩51,175 | -0.04% | 2만 |
|---|
| 2025.10.21 | ₩51,308 | ₩51,343 | ₩51,222 | ₩51,289 | -0.04% | 1.8만 |
|---|
| 2025.10.20 | ₩51,088 | ₩51,330 | ₩51,088 | ₩51,279 | +0.37% | 7.8천 |
|---|
| 2025.10.17 | ₩50,807 | ₩51,075 | ₩50,807 | ₩50,968 | +0.32% | 1.9만 |
|---|
| 2025.10.16 | ₩51,102 | ₩51,236 | ₩50,807 | ₩50,901 | -0.39% | 1.2만 |
|---|
| 2025.10.15 | ₩51,142 | ₩51,169 | ₩50,914 | ₩50,982 | -0.31% | 7천 |
|---|
| 2025.10.14 | ₩50,804 | ₩51,035 | ₩50,764 | ₩50,968 | +0.32% | 8.6천 |
|---|
| 2025.10.13 | ₩50,927 | ₩51,075 | ₩50,927 | ₩50,968 | +0.08% | 9.4천 |
|---|
| 2025.10.10 | ₩51,088 | ₩51,229 | ₩50,686 | ₩50,686 | -0.79% | 8.4천 |
|---|