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 | ₩56,060 | ₩56,180 | ₩56,038 | ₩56,107 | +0.08% | 5천 |
| 2026.10.08 | ₩55,919 | ₩56,060 | ₩55,791 | ₩55,919 | 0.00% | 1.1만 |
| 2026.10.07 | ₩55,872 | ₩56,073 | ₩55,845 | ₩56,011 | +0.25% | 1.3만 |
| 2026.10.06 | ₩56,119 | ₩56,194 | ₩56,053 | ₩56,093 | -0.05% | 1.2만 |
| 2026.10.05 | ₩55,695 | ₩56,006 | ₩55,695 | ₩55,932 | +0.43% | 1.2만 |
| 2026.10.02 | ₩55,845 | ₩55,885 | ₩55,660 | ₩55,738 | -0.19% | 9.8천 |
| 2026.10.01 | ₩55,349 | ₩55,617 | ₩55,282 | ₩55,590 | +0.44% | 1.1만 |
| 2026.09.30 | ₩55,718 | ₩55,738 | ₩55,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,496 |
| -0.40% |
| 1.1만 |
| 2026.09.29 | ₩55,476 | ₩55,550 | ₩55,389 | ₩55,443 | -0.06% | 1.3만 |
|---|
| 2026.09.28 | ₩55,617 | ₩55,711 | ₩55,443 | ₩55,523 | -0.17% | 1.4만 |
|---|
| 2026.09.25 | ₩55,651 | ₩55,791 | ₩55,483 | ₩55,744 | +0.17% | 1.6만 |
|---|
| 2026.09.24 | ₩55,416 | ₩55,644 | ₩55,416 | ₩55,578 | +0.29% | 1만 |
|---|
| 2026.09.23 | ₩55,695 | ₩55,695 | ₩55,523 | ₩55,570 | -0.22% | 8.4천 |
|---|
| 2026.09.22 | ₩55,738 | ₩55,872 | ₩55,738 | ₩55,812 | +0.13% | 9.9천 |
|---|
| 2026.09.21 | ₩55,630 | ₩55,845 | ₩55,630 | ₩55,838 | +0.37% | 4.1천 |
|---|
| 2026.09.18 | ₩55,242 | ₩55,389 | ₩55,220 | ₩55,275 | +0.06% | 1.3만 |
|---|
| 2026.09.17 | ₩55,094 | ₩55,389 | ₩55,094 | ₩55,309 | +0.39% | 1.9만 |
|---|
| 2026.09.16 | ₩55,107 | ₩55,295 | ₩54,853 | ₩54,960 | -0.27% | 6천 |
|---|
| 2026.09.15 | ₩55,107 | ₩55,242 | ₩55,054 | ₩55,121 | +0.02% | 6.8천 |
|---|
| 2026.09.14 | ₩55,201 | ₩55,389 | ₩55,121 | ₩55,255 | +0.10% | 1.6만 |
|---|
| 2026.09.11 | ₩55,402 | ₩55,483 | ₩55,349 | ₩55,400 | -0.00% | 6.2천 |
|---|
| 2026.09.10 | ₩55,081 | ₩55,161 | ₩55,067 | ₩55,101 | +0.04% | 1.4만 |
|---|
| 2026.09.09 | ₩55,275 | ₩55,402 | ₩55,255 | ₩55,335 | +0.11% | 7.6천 |
|---|
| 2026.09.08 | ₩55,563 | ₩55,577 | ₩55,468 | ₩55,468 | -0.17% | 1.5만 |
|---|
| 2026.09.04 | ₩55,664 | ₩55,738 | ₩55,537 | ₩55,624 | -0.07% | 1.5만 |
|---|
| 2026.09.03 | ₩55,510 | ₩55,805 | ₩55,510 | ₩55,732 | +0.40% | 9.5천 |
|---|
| 2026.09.02 | ₩55,282 | ₩55,470 | ₩55,255 | ₩55,420 | +0.25% | 9.8천 |
|---|
| 2026.09.01 | ₩55,335 | ₩55,389 | ₩55,174 | ₩55,309 | -0.05% | 1만 |
|---|
| 2026.08.31 | ₩55,322 | ₩55,496 | ₩55,322 | ₩55,496 | +0.32% | 2.4만 |
|---|
| 2026.08.28 | ₩55,470 | ₩55,669 | ₩55,470 | ₩55,512 | +0.08% | 6.9천 |
|---|
| 2026.08.27 | ₩55,577 | ₩55,644 | ₩55,456 | ₩55,626 | +0.09% | 7천 |
|---|
| 2026.08.26 | ₩55,429 | ₩55,496 | ₩55,349 | ₩55,416 | -0.02% | 9천 |
|---|
| 2026.08.25 | ₩55,402 | ₩55,470 | ₩55,382 | ₩55,441 | +0.07% | 1.4만 |
|---|
| 2026.08.24 | ₩55,362 | ₩55,416 | ₩55,362 | ₩55,389 | +0.05% | 1만 |
|---|
| 2026.08.21 | ₩55,416 | ₩55,470 | ₩55,288 | ₩55,443 | +0.05% | 1.5만 |
|---|
| 2026.08.20 | ₩55,437 | ₩55,483 | ₩55,215 | ₩55,223 | -0.39% | 2.1만 |
|---|
| 2026.08.19 | ₩55,550 | ₩55,630 | ₩55,470 | ₩55,504 | -0.08% | 7.9천 |
|---|
| 2026.08.18 | ₩55,464 | ₩55,537 | ₩55,456 | ₩55,496 | +0.06% | 2만 |
|---|
| 2026.08.17 | ₩55,791 | ₩55,791 | ₩55,589 | ₩55,624 | -0.30% | 1.7만 |
|---|
| 2026.08.14 | ₩55,738 | ₩55,809 | ₩55,671 | ₩55,738 | 0.00% | 9.2천 |
|---|
| 2026.08.13 | ₩55,443 | ₩55,813 | ₩55,443 | ₩55,728 | +0.52% | 1.7만 |
|---|
| 2026.08.12 | ₩55,644 | ₩55,671 | ₩55,523 | ₩55,577 | -0.12% | 3.4만 |
|---|
| 2026.08.11 | ₩55,590 | ₩55,657 | ₩55,443 | ₩55,563 | -0.05% | 1.3만 |
|---|
| 2026.08.10 | ₩55,416 | ₩55,644 | ₩55,416 | ₩55,604 | +0.34% | 1.1만 |
|---|
| 2026.08.07 | ₩55,295 | ₩55,617 | ₩55,295 | ₩55,617 | +0.58% | 1.1만 |
|---|
| 2026.08.06 | ₩55,443 | ₩55,537 | ₩55,402 | ₩55,456 | +0.02% | 9.9천 |
|---|
| 2026.08.05 | ₩55,462 | ₩55,550 | ₩55,445 | ₩55,491 | +0.05% | 9.2천 |
|---|
| 2026.08.04 | ₩55,255 | ₩55,563 | ₩55,255 | ₩55,523 | +0.49% | 9.5천 |
|---|
| 2026.08.03 | ₩54,906 | ₩55,081 | ₩54,906 | ₩55,040 | +0.24% | 2.1만 |
|---|
| 2026.07.31 | ₩54,464 | ₩54,778 | ₩54,399 | ₩54,611 | +0.27% | 2.6만 |
|---|
| 2026.07.30 | ₩54,289 | ₩54,558 | ₩54,198 | ₩54,470 | +0.33% | 1.3만 |
|---|
| 2026.07.29 | ₩54,316 | ₩54,531 | ₩54,075 | ₩54,081 | -0.43% | 1.5만 |
|---|
| 2026.07.28 | ₩54,410 | ₩54,544 | ₩54,322 | ₩54,484 | +0.14% | 3.4만 |
|---|
| 2026.07.27 | ₩54,450 | ₩54,598 | ₩54,289 | ₩54,370 | -0.15% | 2.9만 |
|---|
| 2026.07.24 | ₩54,410 | ₩54,531 | ₩54,289 | ₩54,355 | -0.10% | 2.8만 |
|---|
| 2026.07.23 | ₩54,410 | ₩54,410 | ₩54,249 | ₩54,343 | -0.12% | 7만 |
|---|
| 2026.07.22 | ₩54,725 | ₩54,799 | ₩54,658 | ₩54,745 | +0.04% | 5.9만 |
|---|
| 2026.07.21 | ₩54,611 | ₩54,745 | ₩54,491 | ₩54,705 | +0.17% | 10.9만 |
|---|
| 2026.07.20 | ₩54,611 | ₩54,665 | ₩54,464 | ₩54,544 | -0.12% | 4.2만 |
|---|
| 2026.07.17 | ₩54,531 | ₩54,665 | ₩54,477 | ₩54,544 | +0.02% | 131만 |
|---|
| 2026.07.16 | ₩54,879 | ₩54,906 | ₩54,692 | ₩54,772 | -0.20% | 9.2만 |
|---|
| 2026.07.15 | ₩54,893 | ₩54,920 | ₩54,719 | ₩54,826 | -0.12% | 3.8만 |
|---|
| 2026.07.14 | ₩54,772 | ₩54,853 | ₩54,638 | ₩54,839 | +0.12% | 4.9만 |
|---|
| 2026.07.13 | ₩54,826 | ₩54,833 | ₩54,665 | ₩54,692 | -0.24% | 2만 |
|---|
| 2026.07.10 | ₩54,826 | ₩54,866 | ₩54,692 | ₩54,866 | +0.07% | 7.3만 |
|---|
| 2026.07.09 | ₩54,558 | ₩54,779 | ₩54,464 | ₩54,737 | +0.33% | 2.5만 |
|---|
| 2026.07.08 | ₩54,517 | ₩54,544 | ₩54,316 | ₩54,531 | +0.02% | 3.1만 |
|---|
| 2026.07.07 | ₩54,745 | ₩54,745 | ₩54,450 | ₩54,638 | -0.20% | 3.4만 |
|---|
| 2026.07.06 | ₩54,504 | ₩54,772 | ₩54,504 | ₩54,772 | +0.49% | 8.9만 |
|---|
| 2026.07.02 | ₩54,625 | ₩54,719 | ₩54,356 | ₩54,477 | -0.27% | 8.7만 |
|---|
| 2026.07.01 | ₩54,504 | ₩54,678 | ₩54,437 | ₩54,611 | +0.20% | 62.4만 |
|---|
| 2026.06.30 | ₩54,625 | ₩54,678 | ₩54,544 | ₩54,678 | +0.10% | 13.7만 |
|---|
| 2026.06.29 | ₩54,611 | ₩54,611 | ₩54,458 | ₩54,531 | -0.15% | 2.1만 |
|---|
| 2026.06.26 | ₩54,544 | ₩54,558 | ₩54,397 | ₩54,529 | -0.03% | 6.6천 |
|---|
| 2026.06.25 | ₩54,544 | ₩54,558 | ₩54,450 | ₩54,544 | 0.00% | 8.6천 |
|---|
| 2026.06.24 | ₩54,437 | ₩54,558 | ₩54,437 | ₩54,517 | +0.15% | 1.4만 |
|---|
| 2026.06.23 | ₩54,531 | ₩54,531 | ₩54,437 | ₩54,464 | -0.12% | 2.6만 |
|---|
| 2026.06.22 | ₩54,504 | ₩54,531 | ₩54,491 | ₩54,497 | -0.01% | 7천 |
|---|
| 2026.06.18 | ₩54,464 | ₩54,477 | ₩54,417 | ₩54,417 | -0.09% | 9.4천 |
|---|
| 2026.06.17 | ₩54,397 | ₩54,491 | ₩54,363 | ₩54,417 | +0.04% | 5.1천 |
|---|
| 2026.06.16 | ₩54,517 | ₩54,517 | ₩54,397 | ₩54,450 | -0.12% | 7.9천 |
|---|
| 2026.06.15 | ₩54,423 | ₩54,477 | ₩54,397 | ₩54,437 | +0.02% | 8.4천 |
|---|
| 2026.06.12 | ₩54,363 | ₩54,437 | ₩54,291 | ₩54,370 | +0.01% | 4.1천 |
|---|
| 2026.06.11 | ₩54,289 | ₩54,343 | ₩54,142 | ₩54,316 | +0.05% | 9.1천 |
|---|
| 2026.06.10 | ₩54,269 | ₩54,289 | ₩54,142 | ₩54,169 | -0.19% | 3.2천 |
|---|
| 2026.06.09 | ₩54,344 | ₩54,356 | ₩54,061 | ₩54,230 | -0.21% | 2.9만 |
|---|
| 2026.06.08 | ₩54,263 | ₩54,356 | ₩54,263 | ₩54,343 | +0.15% | 9.7천 |
|---|
| 2026.06.05 | ₩54,410 | ₩54,410 | ₩54,222 | ₩54,256 | -0.28% | 5.8천 |
|---|
| 2026.06.04 | ₩54,410 | ₩54,410 | ₩54,330 | ₩54,370 | -0.07% | 1.3천 |
|---|
| 2026.06.03 | ₩54,383 | ₩54,450 | ₩54,303 | ₩54,377 | -0.01% | 6.3천 |
|---|
| 2026.06.02 | ₩54,316 | ₩54,330 | ₩54,276 | ₩54,330 | +0.02% | 3.9천 |
|---|
| 2026.06.01 | ₩54,249 | ₩54,383 | ₩54,249 | ₩54,323 | +0.14% | 4.7만 |
|---|
| 2026.05.29 | ₩54,296 | ₩54,370 | ₩54,277 | ₩54,323 | +0.05% | 4.5천 |
|---|
| 2026.05.28 | ₩54,283 | ₩54,343 | ₩54,224 | ₩54,263 | -0.04% | 8.5천 |
|---|
| 2026.05.27 | ₩54,221 | ₩54,316 | ₩54,209 | ₩54,263 | +0.08% | 4.8만 |
|---|
| 2026.05.26 | ₩54,263 | ₩54,289 | ₩54,182 | ₩54,195 | -0.12% | 1.8만 |
|---|
| 2026.05.22 | ₩54,195 | ₩54,208 | ₩54,142 | ₩54,189 | -0.01% | 2.7천 |
|---|
| 2026.05.21 | ₩54,075 | ₩54,195 | ₩54,075 | ₩54,088 | +0.02% | 2.6천 |
|---|
| 2026.05.20 | ₩54,008 | ₩54,142 | ₩54,008 | ₩54,102 | +0.17% | 3.9천 |
|---|
| 2026.05.19 | ₩53,994 | ₩54,102 | ₩53,981 | ₩54,028 | +0.06% | 2.5만 |
|---|
| 2026.05.18 | ₩53,982 | ₩54,057 | ₩53,981 | ₩54,035 | +0.10% | 8.2천 |
|---|
| 2026.05.15 | ₩54,021 | ₩54,088 | ₩53,967 | ₩54,035 | +0.02% | 2.8천 |
|---|
| 2026.05.14 | ₩54,115 | ₩54,115 | ₩54,021 | ₩54,068 | -0.09% | 4.9천 |
|---|
| 2026.05.13 | ₩54,048 | ₩54,061 | ₩53,967 | ₩54,008 | -0.07% | 2.7천 |
|---|
| 2026.05.12 | ₩54,008 | ₩54,008 | ₩53,941 | ₩53,994 | -0.02% | 4.7천 |
|---|
| 2026.05.11 | ₩53,914 | ₩54,048 | ₩53,914 | ₩53,981 | +0.12% | 2.6천 |
|---|
| 2026.05.08 | ₩53,874 | ₩54,035 | ₩53,874 | ₩53,961 | +0.16% | 5.7천 |
|---|
| 2026.05.07 | ₩53,914 | ₩53,967 | ₩53,860 | ₩53,860 | -0.10% | 5.3천 |
|---|
| 2026.05.06 | ₩53,827 | ₩53,941 | ₩53,827 | ₩53,860 | +0.06% | 1.1만 |
|---|
| 2026.05.05 | ₩53,847 | ₩53,847 | ₩53,739 | ₩53,739 | -0.20% | 9.9천 |
|---|
| 2026.05.04 | ₩53,766 | ₩53,807 | ₩53,632 | ₩53,646 | -0.22% | 1.7만 |
|---|
| 2026.05.01 | ₩53,726 | ₩53,820 | ₩53,713 | ₩53,735 | +0.02% | 2.8만 |
|---|
| 2026.04.30 | ₩53,572 | ₩53,672 | ₩53,525 | ₩53,659 | +0.16% | 8천 |
|---|
| 2026.04.29 | ₩53,536 | ₩53,579 | ₩53,471 | ₩53,537 | +0.00% | 8.3천 |
|---|
| 2026.04.28 | ₩53,491 | ₩53,552 | ₩53,491 | ₩53,549 | +0.11% | 1.7만 |
|---|
| 2026.04.27 | ₩53,431 | ₩53,565 | ₩53,431 | ₩53,548 | +0.22% | 5.7천 |
|---|
| 2026.04.24 | ₩53,444 | ₩53,538 | ₩53,431 | ₩53,538 | +0.18% | 3.9천 |
|---|
| 2026.04.23 | ₩53,482 | ₩53,538 | ₩53,243 | ₩53,364 | -0.22% | 5.5천 |
|---|
| 2026.04.22 | ₩53,377 | ₩53,485 | ₩53,377 | ₩53,452 | +0.14% | 3.6천 |
|---|
| 2026.04.21 | ₩53,377 | ₩53,431 | ₩53,283 | ₩53,290 | -0.16% | 3.8천 |
|---|
| 2026.04.20 | ₩53,377 | ₩53,444 | ₩53,297 | ₩53,381 | +0.01% | 6.9천 |
|---|
| 2026.04.17 | ₩53,337 | ₩53,493 | ₩53,337 | ₩53,438 | +0.19% | 8.4천 |
|---|
| 2026.04.16 | ₩53,190 | ₩53,283 | ₩53,156 | ₩53,283 | +0.18% | 1.8만 |
|---|
| 2026.04.15 | ₩53,163 | ₩53,235 | ₩53,096 | ₩53,235 | +0.14% | 3.7천 |
|---|
| 2026.04.14 | ₩53,042 | ₩53,163 | ₩52,975 | ₩53,105 | +0.12% | 4.7천 |
|---|
| 2026.04.13 | ₩52,640 | ₩52,880 | ₩52,640 | ₩52,868 | +0.43% | 6천 |
|---|
| 2026.04.10 | ₩52,740 | ₩52,747 | ₩52,600 | ₩52,673 | -0.13% | 1.3만 |
|---|
| 2026.04.09 | ₩52,519 | ₩52,720 | ₩52,425 | ₩52,684 | +0.31% | 4.5천 |
|---|
| 2026.04.08 | ₩52,465 | ₩52,555 | ₩52,398 | ₩52,487 | +0.04% | 5.9천 |
|---|
| 2026.04.07 | ₩51,527 | ₩51,807 | ₩51,513 | ₩51,807 | +0.54% | 3.7천 |
|---|
| 2026.04.06 | ₩51,647 | ₩51,772 | ₩51,647 | ₩51,771 | +0.24% | 8.6천 |
|---|
| 2026.04.02 | ₩51,325 | ₩51,661 | ₩51,325 | ₩51,651 | +0.63% | 28.9만 |
|---|
| 2026.04.01 | ₩51,594 | ₩51,768 | ₩51,594 | ₩51,598 | +0.01% | 5.5천 |
|---|
| 2026.03.31 | ₩50,977 | ₩51,362 | ₩50,883 | ₩51,362 | +0.76% | 5천 |
|---|
| 2026.03.30 | ₩50,695 | ₩50,776 | ₩50,415 | ₩50,507 | -0.37% | 1.1만 |
|---|
| 2026.03.27 | ₩50,883 | ₩50,923 | ₩50,603 | ₩50,674 | -0.41% | 3.4천 |
|---|
| 2026.03.26 | ₩51,540 | ₩51,540 | ₩51,097 | ₩51,097 | -0.86% | 4.9천 |
|---|
| 2026.03.25 | ₩51,714 | ₩51,714 | ₩51,580 | ₩51,614 | -0.19% | 1.6천 |
|---|
| 2026.03.24 | ₩51,500 | ₩51,553 | ₩51,434 | ₩51,434 | -0.13% | 1.7천 |
|---|
| 2026.03.23 | ₩51,768 | ₩51,775 | ₩51,513 | ₩51,567 | -0.39% | 6.9천 |
|---|
| 2026.03.20 | ₩51,500 | ₩51,500 | ₩51,164 | ₩51,207 | -0.57% | 1.8만 |
|---|
| 2026.03.19 | ₩51,587 | ₩51,714 | ₩51,473 | ₩51,580 | -0.01% | 1.3만 |
|---|
| 2026.03.18 | ₩52,024 | ₩52,024 | ₩51,733 | ₩51,733 | -0.56% | 3.2천 |
|---|
| 2026.03.17 | ₩51,983 | ₩52,144 | ₩51,983 | ₩52,117 | +0.26% | 5.3천 |
|---|
| 2026.03.16 | ₩51,822 | ₩52,023 | ₩51,822 | ₩51,875 | +0.10% | 4.8천 |
|---|
| 2026.03.13 | ₩51,902 | ₩52,023 | ₩51,620 | ₩51,620 | -0.54% | 8.3천 |
|---|
| 2026.03.12 | ₩51,902 | ₩51,902 | ₩51,789 | ₩51,789 | -0.22% | 2.2천 |
|---|
| 2026.03.11 | ₩52,130 | ₩52,251 | ₩52,090 | ₩52,197 | +0.13% | 6.3천 |
|---|
| 2026.03.10 | ₩52,130 | ₩52,298 | ₩52,076 | ₩52,076 | -0.10% | 3.7천 |
|---|
| 2026.03.09 | ₩51,777 | ₩52,170 | ₩51,661 | ₩52,170 | +0.76% | 7.8천 |
|---|
| 2026.03.06 | ₩51,942 | ₩52,090 | ₩51,916 | ₩51,916 | -0.05% | 1.7만 |
|---|
| 2026.03.05 | ₩52,345 | ₩52,345 | ₩52,090 | ₩52,251 | -0.18% | 2.5만 |
|---|
| 2026.03.04 | ₩52,237 | ₩52,492 | ₩52,237 | ₩52,385 | +0.28% | 2.6천 |
|---|
| 2026.03.03 | ₩52,076 | ₩52,331 | ₩51,956 | ₩52,267 | +0.37% | 3.1천 |
|---|
| 2026.03.02 | ₩52,318 | ₩52,532 | ₩52,318 | ₩52,453 | +0.26% | 5.1천 |
|---|
| 2026.02.27 | ₩52,345 | ₩52,506 | ₩52,295 | ₩52,506 | +0.31% | 7.2천 |
|---|
| 2026.02.26 | ₩52,479 | ₩52,546 | ₩52,398 | ₩52,526 | +0.09% | 1.7천 |
|---|
| 2026.02.25 | ₩52,479 | ₩52,613 | ₩52,479 | ₩52,600 | +0.23% | 3.4천 |
|---|
| 2026.02.24 | ₩52,278 | ₩52,479 | ₩52,251 | ₩52,372 | +0.18% | 2.8천 |
|---|
| 2026.02.23 | ₩52,278 | ₩52,318 | ₩52,207 | ₩52,232 | -0.09% | 2.9천 |
|---|
| 2026.02.20 | ₩52,405 | ₩52,492 | ₩52,318 | ₩52,492 | +0.17% | 4.7천 |
|---|
| 2026.02.19 | ₩52,338 | ₩52,412 | ₩52,197 | ₩52,237 | -0.19% | 4.8천 |
|---|
| 2026.02.18 | ₩52,264 | ₩52,479 | ₩52,264 | ₩52,331 | +0.13% | 4.5천 |
|---|
| 2026.02.17 | ₩52,036 | ₩52,291 | ₩52,036 | ₩52,211 | +0.34% | 6.5천 |
|---|
| 2026.02.13 | ₩52,237 | ₩52,318 | ₩52,192 | ₩52,192 | -0.09% | 3.6천 |
|---|
| 2026.02.12 | ₩52,559 | ₩52,559 | ₩52,193 | ₩52,193 | -0.70% | 1.1만 |
|---|
| 2026.02.11 | ₩52,452 | ₩52,546 | ₩52,412 | ₩52,506 | +0.10% | 6.5천 |
|---|
| 2026.02.10 | ₩52,506 | ₩52,559 | ₩52,412 | ₩52,412 | -0.18% | 1.4만 |
|---|
| 2026.02.09 | ₩52,401 | ₩52,559 | ₩52,345 | ₩52,452 | +0.10% | 3.8천 |
|---|
| 2026.02.06 | ₩52,231 | ₩52,398 | ₩52,231 | ₩52,358 | +0.24% | 4.2천 |
|---|
| 2026.02.05 | ₩52,123 | ₩52,144 | ₩51,956 | ₩51,956 | -0.32% | 3.4천 |
|---|
| 2026.02.04 | ₩52,345 | ₩52,372 | ₩52,201 | ₩52,268 | -0.15% | 4.5천 |
|---|
| 2026.02.03 | ₩52,693 | ₩52,693 | ₩52,157 | ₩52,331 | -0.69% | 4.3천 |
|---|
| 2026.02.02 | ₩52,385 | ₩52,571 | ₩52,251 | ₩52,425 | +0.08% | 2.2만 |
|---|
| 2026.01.30 | ₩52,264 | ₩52,439 | ₩52,264 | ₩52,350 | +0.16% | 5.6천 |
|---|
| 2026.01.29 | ₩52,432 | ₩52,479 | ₩52,263 | ₩52,479 | +0.09% | 6.2천 |
|---|
| 2026.01.28 | ₩52,506 | ₩52,518 | ₩52,398 | ₩52,439 | -0.13% | 3.5천 |
|---|
| 2026.01.27 | ₩52,473 | ₩52,492 | ₩52,459 | ₩52,464 | -0.02% | 1.8천 |
|---|
| 2026.01.26 | ₩52,412 | ₩52,479 | ₩52,345 | ₩52,372 | -0.08% | 3천 |
|---|
| 2026.01.23 | ₩52,322 | ₩52,384 | ₩52,278 | ₩52,319 | -0.01% | 2.8천 |
|---|
| 2026.01.22 | ₩52,276 | ₩52,358 | ₩52,264 | ₩52,318 | +0.08% | 3.4천 |
|---|
| 2026.01.21 | ₩52,090 | ₩52,237 | ₩51,972 | ₩52,170 | +0.15% | 9.2천 |
|---|
| 2026.01.20 | ₩52,138 | ₩52,144 | ₩51,956 | ₩51,956 | -0.35% | 4.1천 |
|---|
| 2026.01.16 | ₩52,331 | ₩52,398 | ₩52,291 | ₩52,291 | -0.08% | 7.1천 |
|---|
| 2026.01.15 | ₩52,331 | ₩52,372 | ₩52,318 | ₩52,338 | +0.01% | 2.1천 |
|---|
| 2026.01.14 | ₩52,278 | ₩52,331 | ₩52,141 | ₩52,215 | -0.12% | 4.8천 |
|---|
| 2026.01.13 | ₩52,492 | ₩52,492 | ₩52,264 | ₩52,291 | -0.38% | 8.7천 |
|---|
| 2026.01.12 | ₩52,318 | ₩52,425 | ₩52,292 | ₩52,372 | +0.10% | 4.2천 |
|---|
| 2026.01.09 | ₩52,291 | ₩52,385 | ₩52,278 | ₩52,291 | 0.00% | 1.9만 |
|---|
| 2026.01.08 | ₩52,264 | ₩52,264 | ₩52,170 | ₩52,184 | -0.15% | 6.3천 |
|---|
| 2026.01.07 | ₩52,211 | ₩52,291 | ₩52,197 | ₩52,244 | +0.06% | 1.1만 |
|---|
| 2026.01.06 | ₩52,237 | ₩52,304 | ₩52,170 | ₩52,304 | +0.13% | 6.7천 |
|---|
| 2026.01.05 | ₩52,177 | ₩52,224 | ₩52,103 | ₩52,117 | -0.12% | 4.8천 |
|---|
| 2026.01.02 | ₩52,050 | ₩52,091 | ₩51,956 | ₩51,996 | -0.10% | 7.6천 |
|---|
| 2025.12.31 | ₩52,090 | ₩52,107 | ₩51,956 | ₩51,969 | -0.23% | 3.3천 |
|---|
| 2025.12.30 | ₩52,117 | ₩52,197 | ₩52,063 | ₩52,075 | -0.08% | 6.2천 |
|---|
| 2025.12.29 | ₩52,090 | ₩52,125 | ₩52,076 | ₩52,090 | 0.00% | 5.3천 |
|---|
| 2025.12.26 | ₩52,117 | ₩52,211 | ₩52,103 | ₩52,181 | +0.12% | 1.8천 |
|---|
| 2025.12.24 | ₩52,076 | ₩52,157 | ₩52,064 | ₩52,157 | +0.15% | 2.7천 |
|---|
| 2025.12.23 | ₩51,983 | ₩52,117 | ₩51,983 | ₩52,050 | +0.13% | 1만 |
|---|
| 2025.12.22 | ₩51,942 | ₩52,012 | ₩51,942 | ₩51,983 | +0.08% | 7.5천 |
|---|
| 2025.12.19 | ₩51,828 | ₩51,889 | ₩51,781 | ₩51,842 | +0.03% | 3.1천 |
|---|
| 2025.12.18 | ₩51,647 | ₩51,757 | ₩51,634 | ₩51,634 | -0.03% | 1.4만 |
|---|
| 2025.12.17 | ₩51,674 | ₩51,781 | ₩51,486 | ₩51,486 | -0.36% | 5.7천 |
|---|
| 2025.12.16 | ₩51,768 | ₩51,768 | ₩51,594 | ₩51,688 | -0.16% | 1.4만 |
|---|
| 2025.12.15 | ₩51,822 | ₩51,835 | ₩51,736 | ₩51,775 | -0.09% | 5.3천 |
|---|
| 2025.12.12 | ₩51,878 | ₩51,883 | ₩51,701 | ₩51,822 | -0.11% | 158.6만 |
|---|
| 2025.12.11 | ₩51,728 | ₩51,956 | ₩51,728 | ₩51,956 | +0.44% | 1.3만 |
|---|
| 2025.12.10 | ₩51,688 | ₩51,916 | ₩51,674 | ₩51,869 | +0.35% | 1.9만 |
|---|
| 2025.12.09 | ₩51,714 | ₩51,791 | ₩51,688 | ₩51,688 | -0.05% | 2.6만 |
|---|
| 2025.12.08 | ₩51,741 | ₩51,775 | ₩51,647 | ₩51,768 | +0.05% | 2.1만 |
|---|
| 2025.12.05 | ₩51,771 | ₩51,795 | ₩51,714 | ₩51,775 | +0.01% | 6.3천 |
|---|
| 2025.12.04 | ₩51,701 | ₩51,741 | ₩51,620 | ₩51,728 | +0.05% | 8.4천 |
|---|
| 2025.12.03 | ₩51,647 | ₩51,728 | ₩51,594 | ₩51,647 | 0.00% | 6.8천 |
|---|
| 2025.12.02 | ₩51,580 | ₩51,674 | ₩51,553 | ₩51,634 | +0.10% | 5.2천 |
|---|
| 2025.12.01 | ₩51,580 | ₩51,634 | ₩51,513 | ₩51,595 | +0.03% | 1.3만 |
|---|
| 2025.11.28 | ₩51,486 | ₩51,634 | ₩51,486 | ₩51,618 | +0.26% | 5.1천 |
|---|
| 2025.11.26 | ₩51,419 | ₩51,620 | ₩51,419 | ₩51,560 | +0.27% | 9.9천 |
|---|
| 2025.11.25 | ₩51,151 | ₩51,419 | ₩51,151 | ₩51,419 | +0.52% | 4.6천 |
|---|
| 2025.11.24 | ₩51,138 | ₩51,272 | ₩51,124 | ₩51,232 | +0.18% | 6.3천 |
|---|
| 2025.11.21 | ₩50,709 | ₩51,004 | ₩50,709 | ₩50,898 | +0.37% | 8.2천 |
|---|
| 2025.11.20 | ₩51,272 | ₩51,272 | ₩50,695 | ₩50,714 | -1.09% | 7.7천 |
|---|
| 2025.11.19 | ₩50,869 | ₩51,122 | ₩50,869 | ₩50,994 | +0.25% | 7.2천 |
|---|
| 2025.11.18 | ₩50,802 | ₩51,044 | ₩50,802 | ₩50,883 | +0.16% | 5.6천 |
|---|
| 2025.11.17 | ₩51,218 | ₩51,218 | ₩50,965 | ₩51,079 | -0.27% | 1.4만 |
|---|
| 2025.11.14 | ₩51,138 | ₩51,366 | ₩51,091 | ₩51,232 | +0.18% | 1.1만 |
|---|
| 2025.11.13 | ₩51,433 | ₩51,485 | ₩51,152 | ₩51,179 | -0.49% | 1.8만 |
|---|
| 2025.11.12 | ₩51,500 | ₩51,553 | ₩51,446 | ₩51,493 | -0.01% | 3.1천 |
|---|
| 2025.11.11 | ₩51,405 | ₩51,553 | ₩51,392 | ₩51,527 | +0.24% | 1.9만 |
|---|
| 2025.11.10 | ₩51,486 | ₩51,513 | ₩51,352 | ₩51,480 | -0.01% | 3.6만 |
|---|
| 2025.11.07 | ₩51,110 | ₩51,173 | ₩51,005 | ₩51,173 | +0.12% | 6.9천 |
|---|
| 2025.11.06 | ₩51,376 | ₩51,406 | ₩51,179 | ₩51,201 | -0.34% | 3.2천 |
|---|
| 2025.11.05 | ₩51,339 | ₩51,473 | ₩51,339 | ₩51,392 | +0.10% | 6.9천 |
|---|
| 2025.11.04 | ₩51,366 | ₩51,406 | ₩51,232 | ₩51,304 | -0.12% | 1.1만 |
|---|
| 2025.11.03 | ₩51,486 | ₩51,486 | ₩51,379 | ₩51,473 | -0.03% | 8천 |
|---|
| 2025.10.31 | ₩51,547 | ₩51,547 | ₩51,366 | ₩51,460 | -0.17% | 1.2만 |
|---|
| 2025.10.30 | ₩51,419 | ₩51,567 | ₩51,379 | ₩51,433 | +0.03% | 8.3천 |
|---|
| 2025.10.29 | ₩51,567 | ₩51,607 | ₩51,473 | ₩51,527 | -0.08% | 1.4만 |
|---|
| 2025.10.28 | ₩51,567 | ₩51,674 | ₩51,460 | ₩51,540 | -0.05% | 7.7만 |
|---|
| 2025.10.27 | ₩51,587 | ₩51,620 | ₩51,527 | ₩51,567 | -0.04% | 1만 |
|---|
| 2025.10.24 | ₩51,486 | ₩51,490 | ₩51,406 | ₩51,446 | -0.08% | 5.3천 |
|---|
| 2025.10.23 | ₩51,312 | ₩51,379 | ₩51,178 | ₩51,305 | -0.01% | 1.2만 |
|---|
| 2025.10.22 | ₩51,205 | ₩51,258 | ₩51,071 | ₩51,185 | -0.04% | 2만 |
|---|
| 2025.10.21 | ₩51,317 | ₩51,352 | ₩51,232 | ₩51,299 | -0.04% | 1.8만 |
|---|
| 2025.10.20 | ₩51,097 | ₩51,339 | ₩51,097 | ₩51,288 | +0.37% | 7.8천 |
|---|
| 2025.10.17 | ₩50,816 | ₩51,084 | ₩50,816 | ₩50,977 | +0.32% | 1.9만 |
|---|
| 2025.10.16 | ₩51,111 | ₩51,245 | ₩50,816 | ₩50,910 | -0.39% | 1.2만 |
|---|
| 2025.10.15 | ₩51,151 | ₩51,178 | ₩50,923 | ₩50,991 | -0.31% | 7천 |
|---|
| 2025.10.14 | ₩50,813 | ₩51,044 | ₩50,773 | ₩50,977 | +0.32% | 8.6천 |
|---|
| 2025.10.13 | ₩50,936 | ₩51,084 | ₩50,936 | ₩50,977 | +0.08% | 9.4천 |
|---|
| 2025.10.10 | ₩51,097 | ₩51,238 | ₩50,695 | ₩50,695 | -0.79% | 8.4천 |
|---|