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 | ₩56,057 | ₩56,177 | ₩56,035 | ₩56,104 | +0.08% | 5천 |
| 2026.10.08 | ₩55,916 | ₩56,057 | ₩55,789 | ₩55,916 | 0.00% | 1.1만 |
| 2026.10.07 | ₩55,869 | ₩56,070 | ₩55,842 | ₩56,008 | +0.25% | 1.3만 |
| 2026.10.06 | ₩56,116 | ₩56,191 | ₩56,050 | ₩56,090 | -0.05% | 1.2만 |
| 2026.10.05 | ₩55,692 | ₩56,003 | ₩55,692 | ₩55,929 | +0.43% | 1.2만 |
| 2026.10.02 | ₩55,842 | ₩55,882 | ₩55,657 | ₩55,735 | -0.19% | 9.8천 |
| 2026.10.01 | ₩55,346 | ₩55,614 | ₩55,279 | ₩55,587 | +0.44% | 1.1만 |
| 2026.09.30 | ₩55,715 | ₩55,735 | ₩55,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,493 |
| -0.40% |
| 1.1만 |
| 2026.09.29 | ₩55,473 | ₩55,547 | ₩55,386 | ₩55,440 | -0.06% | 1.3만 |
|---|
| 2026.09.28 | ₩55,614 | ₩55,708 | ₩55,440 | ₩55,520 | -0.17% | 1.4만 |
|---|
| 2026.09.25 | ₩55,648 | ₩55,789 | ₩55,480 | ₩55,742 | +0.17% | 1.6만 |
|---|
| 2026.09.24 | ₩55,413 | ₩55,641 | ₩55,413 | ₩55,575 | +0.29% | 1만 |
|---|
| 2026.09.23 | ₩55,692 | ₩55,692 | ₩55,520 | ₩55,567 | -0.22% | 8.4천 |
|---|
| 2026.09.22 | ₩55,735 | ₩55,869 | ₩55,735 | ₩55,809 | +0.13% | 9.9천 |
|---|
| 2026.09.21 | ₩55,628 | ₩55,842 | ₩55,628 | ₩55,835 | +0.37% | 4.1천 |
|---|
| 2026.09.18 | ₩55,239 | ₩55,386 | ₩55,217 | ₩55,272 | +0.06% | 1.3만 |
|---|
| 2026.09.17 | ₩55,091 | ₩55,386 | ₩55,091 | ₩55,306 | +0.39% | 1.9만 |
|---|
| 2026.09.16 | ₩55,105 | ₩55,292 | ₩54,850 | ₩54,957 | -0.27% | 6천 |
|---|
| 2026.09.15 | ₩55,105 | ₩55,239 | ₩55,051 | ₩55,118 | +0.02% | 6.8천 |
|---|
| 2026.09.14 | ₩55,198 | ₩55,386 | ₩55,118 | ₩55,252 | +0.10% | 1.6만 |
|---|
| 2026.09.11 | ₩55,400 | ₩55,480 | ₩55,346 | ₩55,397 | -0.00% | 6.2천 |
|---|
| 2026.09.10 | ₩55,078 | ₩55,158 | ₩55,064 | ₩55,098 | +0.04% | 1.4만 |
|---|
| 2026.09.09 | ₩55,272 | ₩55,400 | ₩55,252 | ₩55,333 | +0.11% | 7.6천 |
|---|
| 2026.09.08 | ₩55,561 | ₩55,574 | ₩55,465 | ₩55,465 | -0.17% | 1.5만 |
|---|
| 2026.09.04 | ₩55,661 | ₩55,735 | ₩55,534 | ₩55,621 | -0.07% | 1.5만 |
|---|
| 2026.09.03 | ₩55,507 | ₩55,802 | ₩55,507 | ₩55,730 | +0.40% | 9.5천 |
|---|
| 2026.09.02 | ₩55,279 | ₩55,467 | ₩55,252 | ₩55,417 | +0.25% | 9.8천 |
|---|
| 2026.09.01 | ₩55,333 | ₩55,386 | ₩55,172 | ₩55,306 | -0.05% | 1만 |
|---|
| 2026.08.31 | ₩55,319 | ₩55,493 | ₩55,319 | ₩55,493 | +0.32% | 2.4만 |
|---|
| 2026.08.28 | ₩55,467 | ₩55,666 | ₩55,467 | ₩55,510 | +0.08% | 6.9천 |
|---|
| 2026.08.27 | ₩55,574 | ₩55,641 | ₩55,453 | ₩55,624 | +0.09% | 7천 |
|---|
| 2026.08.26 | ₩55,426 | ₩55,493 | ₩55,346 | ₩55,413 | -0.02% | 9천 |
|---|
| 2026.08.25 | ₩55,400 | ₩55,467 | ₩55,379 | ₩55,438 | +0.07% | 1.4만 |
|---|
| 2026.08.24 | ₩55,359 | ₩55,413 | ₩55,359 | ₩55,386 | +0.05% | 1만 |
|---|
| 2026.08.21 | ₩55,413 | ₩55,467 | ₩55,286 | ₩55,440 | +0.05% | 1.5만 |
|---|
| 2026.08.20 | ₩55,434 | ₩55,480 | ₩55,212 | ₩55,220 | -0.39% | 2.1만 |
|---|
| 2026.08.19 | ₩55,547 | ₩55,628 | ₩55,467 | ₩55,502 | -0.08% | 7.9천 |
|---|
| 2026.08.18 | ₩55,461 | ₩55,534 | ₩55,453 | ₩55,493 | +0.06% | 2만 |
|---|
| 2026.08.17 | ₩55,789 | ₩55,789 | ₩55,586 | ₩55,621 | -0.30% | 1.7만 |
|---|
| 2026.08.14 | ₩55,735 | ₩55,806 | ₩55,668 | ₩55,735 | 0.00% | 9.2천 |
|---|
| 2026.08.13 | ₩55,440 | ₩55,810 | ₩55,440 | ₩55,725 | +0.52% | 1.7만 |
|---|
| 2026.08.12 | ₩55,641 | ₩55,668 | ₩55,520 | ₩55,574 | -0.12% | 3.4만 |
|---|
| 2026.08.11 | ₩55,587 | ₩55,654 | ₩55,440 | ₩55,561 | -0.05% | 1.3만 |
|---|
| 2026.08.10 | ₩55,413 | ₩55,641 | ₩55,413 | ₩55,601 | +0.34% | 1.1만 |
|---|
| 2026.08.07 | ₩55,292 | ₩55,614 | ₩55,292 | ₩55,614 | +0.58% | 1.1만 |
|---|
| 2026.08.06 | ₩55,440 | ₩55,534 | ₩55,400 | ₩55,453 | +0.02% | 9.9천 |
|---|
| 2026.08.05 | ₩55,459 | ₩55,547 | ₩55,443 | ₩55,488 | +0.05% | 9.2천 |
|---|
| 2026.08.04 | ₩55,252 | ₩55,561 | ₩55,252 | ₩55,520 | +0.49% | 9.5천 |
|---|
| 2026.08.03 | ₩54,903 | ₩55,078 | ₩54,903 | ₩55,038 | +0.24% | 2.1만 |
|---|
| 2026.07.31 | ₩54,461 | ₩54,775 | ₩54,396 | ₩54,608 | +0.27% | 2.6만 |
|---|
| 2026.07.30 | ₩54,287 | ₩54,555 | ₩54,195 | ₩54,468 | +0.33% | 1.3만 |
|---|
| 2026.07.29 | ₩54,313 | ₩54,528 | ₩54,072 | ₩54,079 | -0.43% | 1.5만 |
|---|
| 2026.07.28 | ₩54,407 | ₩54,541 | ₩54,319 | ₩54,481 | +0.14% | 3.4만 |
|---|
| 2026.07.27 | ₩54,447 | ₩54,595 | ₩54,287 | ₩54,367 | -0.15% | 2.9만 |
|---|
| 2026.07.24 | ₩54,407 | ₩54,528 | ₩54,287 | ₩54,352 | -0.10% | 2.8만 |
|---|
| 2026.07.23 | ₩54,407 | ₩54,407 | ₩54,246 | ₩54,340 | -0.12% | 7만 |
|---|
| 2026.07.22 | ₩54,722 | ₩54,796 | ₩54,655 | ₩54,742 | +0.04% | 5.9만 |
|---|
| 2026.07.21 | ₩54,608 | ₩54,742 | ₩54,488 | ₩54,702 | +0.17% | 10.9만 |
|---|
| 2026.07.20 | ₩54,608 | ₩54,662 | ₩54,461 | ₩54,541 | -0.12% | 4.2만 |
|---|
| 2026.07.17 | ₩54,528 | ₩54,662 | ₩54,474 | ₩54,541 | +0.02% | 131만 |
|---|
| 2026.07.16 | ₩54,877 | ₩54,903 | ₩54,689 | ₩54,769 | -0.20% | 9.2만 |
|---|
| 2026.07.15 | ₩54,890 | ₩54,917 | ₩54,716 | ₩54,823 | -0.12% | 3.8만 |
|---|
| 2026.07.14 | ₩54,769 | ₩54,850 | ₩54,635 | ₩54,836 | +0.12% | 4.9만 |
|---|
| 2026.07.13 | ₩54,823 | ₩54,830 | ₩54,662 | ₩54,689 | -0.24% | 2만 |
|---|
| 2026.07.10 | ₩54,823 | ₩54,863 | ₩54,689 | ₩54,863 | +0.07% | 7.3만 |
|---|
| 2026.07.09 | ₩54,555 | ₩54,776 | ₩54,461 | ₩54,734 | +0.33% | 2.5만 |
|---|
| 2026.07.08 | ₩54,514 | ₩54,541 | ₩54,313 | ₩54,528 | +0.02% | 3.1만 |
|---|
| 2026.07.07 | ₩54,742 | ₩54,742 | ₩54,447 | ₩54,635 | -0.20% | 3.4만 |
|---|
| 2026.07.06 | ₩54,501 | ₩54,769 | ₩54,501 | ₩54,769 | +0.49% | 8.9만 |
|---|
| 2026.07.02 | ₩54,622 | ₩54,716 | ₩54,354 | ₩54,474 | -0.27% | 8.7만 |
|---|
| 2026.07.01 | ₩54,501 | ₩54,675 | ₩54,434 | ₩54,608 | +0.20% | 62.4만 |
|---|
| 2026.06.30 | ₩54,622 | ₩54,675 | ₩54,541 | ₩54,675 | +0.10% | 13.7만 |
|---|
| 2026.06.29 | ₩54,608 | ₩54,608 | ₩54,455 | ₩54,528 | -0.15% | 2.1만 |
|---|
| 2026.06.26 | ₩54,541 | ₩54,555 | ₩54,394 | ₩54,527 | -0.03% | 6.6천 |
|---|
| 2026.06.25 | ₩54,541 | ₩54,555 | ₩54,447 | ₩54,541 | 0.00% | 8.6천 |
|---|
| 2026.06.24 | ₩54,434 | ₩54,555 | ₩54,434 | ₩54,514 | +0.15% | 1.4만 |
|---|
| 2026.06.23 | ₩54,528 | ₩54,528 | ₩54,434 | ₩54,461 | -0.12% | 2.6만 |
|---|
| 2026.06.22 | ₩54,501 | ₩54,528 | ₩54,488 | ₩54,494 | -0.01% | 7천 |
|---|
| 2026.06.18 | ₩54,461 | ₩54,474 | ₩54,414 | ₩54,414 | -0.09% | 9.4천 |
|---|
| 2026.06.17 | ₩54,394 | ₩54,488 | ₩54,360 | ₩54,414 | +0.04% | 5.1천 |
|---|
| 2026.06.16 | ₩54,514 | ₩54,514 | ₩54,394 | ₩54,447 | -0.12% | 7.9천 |
|---|
| 2026.06.15 | ₩54,421 | ₩54,474 | ₩54,394 | ₩54,434 | +0.02% | 8.4천 |
|---|
| 2026.06.12 | ₩54,360 | ₩54,434 | ₩54,288 | ₩54,367 | +0.01% | 4.1천 |
|---|
| 2026.06.11 | ₩54,287 | ₩54,340 | ₩54,139 | ₩54,313 | +0.05% | 9.1천 |
|---|
| 2026.06.10 | ₩54,266 | ₩54,287 | ₩54,139 | ₩54,166 | -0.19% | 3.2천 |
|---|
| 2026.06.09 | ₩54,341 | ₩54,354 | ₩54,059 | ₩54,228 | -0.21% | 2.9만 |
|---|
| 2026.06.08 | ₩54,260 | ₩54,354 | ₩54,260 | ₩54,340 | +0.15% | 9.7천 |
|---|
| 2026.06.05 | ₩54,407 | ₩54,407 | ₩54,219 | ₩54,253 | -0.28% | 5.8천 |
|---|
| 2026.06.04 | ₩54,407 | ₩54,407 | ₩54,327 | ₩54,367 | -0.07% | 1.3천 |
|---|
| 2026.06.03 | ₩54,380 | ₩54,447 | ₩54,300 | ₩54,374 | -0.01% | 6.3천 |
|---|
| 2026.06.02 | ₩54,313 | ₩54,327 | ₩54,273 | ₩54,327 | +0.02% | 3.9천 |
|---|
| 2026.06.01 | ₩54,246 | ₩54,380 | ₩54,246 | ₩54,320 | +0.14% | 4.7만 |
|---|
| 2026.05.29 | ₩54,293 | ₩54,367 | ₩54,274 | ₩54,320 | +0.05% | 4.5천 |
|---|
| 2026.05.28 | ₩54,280 | ₩54,340 | ₩54,221 | ₩54,260 | -0.04% | 8.5천 |
|---|
| 2026.05.27 | ₩54,218 | ₩54,313 | ₩54,206 | ₩54,260 | +0.08% | 4.8만 |
|---|
| 2026.05.26 | ₩54,260 | ₩54,287 | ₩54,179 | ₩54,193 | -0.12% | 1.8만 |
|---|
| 2026.05.22 | ₩54,193 | ₩54,205 | ₩54,139 | ₩54,186 | -0.01% | 2.7천 |
|---|
| 2026.05.21 | ₩54,072 | ₩54,193 | ₩54,072 | ₩54,085 | +0.02% | 2.6천 |
|---|
| 2026.05.20 | ₩54,005 | ₩54,139 | ₩54,005 | ₩54,099 | +0.17% | 3.9천 |
|---|
| 2026.05.19 | ₩53,991 | ₩54,099 | ₩53,978 | ₩54,025 | +0.06% | 2.5만 |
|---|
| 2026.05.18 | ₩53,979 | ₩54,055 | ₩53,978 | ₩54,032 | +0.10% | 8.2천 |
|---|
| 2026.05.15 | ₩54,018 | ₩54,085 | ₩53,965 | ₩54,032 | +0.02% | 2.8천 |
|---|
| 2026.05.14 | ₩54,112 | ₩54,112 | ₩54,018 | ₩54,065 | -0.09% | 4.9천 |
|---|
| 2026.05.13 | ₩54,045 | ₩54,059 | ₩53,965 | ₩54,005 | -0.07% | 2.7천 |
|---|
| 2026.05.12 | ₩54,005 | ₩54,005 | ₩53,938 | ₩53,991 | -0.02% | 4.7천 |
|---|
| 2026.05.11 | ₩53,911 | ₩54,045 | ₩53,911 | ₩53,978 | +0.12% | 2.6천 |
|---|
| 2026.05.08 | ₩53,871 | ₩54,032 | ₩53,871 | ₩53,958 | +0.16% | 5.7천 |
|---|
| 2026.05.07 | ₩53,911 | ₩53,965 | ₩53,857 | ₩53,857 | -0.10% | 5.3천 |
|---|
| 2026.05.06 | ₩53,824 | ₩53,938 | ₩53,824 | ₩53,857 | +0.06% | 1.1만 |
|---|
| 2026.05.05 | ₩53,844 | ₩53,844 | ₩53,737 | ₩53,737 | -0.20% | 9.9천 |
|---|
| 2026.05.04 | ₩53,763 | ₩53,804 | ₩53,629 | ₩53,643 | -0.22% | 1.7만 |
|---|
| 2026.05.01 | ₩53,723 | ₩53,817 | ₩53,710 | ₩53,733 | +0.02% | 2.8만 |
|---|
| 2026.04.30 | ₩53,569 | ₩53,670 | ₩53,522 | ₩53,656 | +0.16% | 8천 |
|---|
| 2026.04.29 | ₩53,533 | ₩53,576 | ₩53,468 | ₩53,534 | +0.00% | 8.3천 |
|---|
| 2026.04.28 | ₩53,489 | ₩53,549 | ₩53,489 | ₩53,546 | +0.11% | 1.7만 |
|---|
| 2026.04.27 | ₩53,428 | ₩53,562 | ₩53,428 | ₩53,545 | +0.22% | 5.7천 |
|---|
| 2026.04.24 | ₩53,442 | ₩53,536 | ₩53,428 | ₩53,536 | +0.18% | 3.9천 |
|---|
| 2026.04.23 | ₩53,479 | ₩53,536 | ₩53,240 | ₩53,361 | -0.22% | 5.5천 |
|---|
| 2026.04.22 | ₩53,375 | ₩53,482 | ₩53,375 | ₩53,450 | +0.14% | 3.6천 |
|---|
| 2026.04.21 | ₩53,375 | ₩53,428 | ₩53,281 | ₩53,287 | -0.16% | 3.8천 |
|---|
| 2026.04.20 | ₩53,375 | ₩53,442 | ₩53,294 | ₩53,379 | +0.01% | 6.9천 |
|---|
| 2026.04.17 | ₩53,334 | ₩53,490 | ₩53,334 | ₩53,435 | +0.19% | 8.4천 |
|---|
| 2026.04.16 | ₩53,187 | ₩53,281 | ₩53,153 | ₩53,281 | +0.18% | 1.8만 |
|---|
| 2026.04.15 | ₩53,160 | ₩53,232 | ₩53,093 | ₩53,232 | +0.14% | 3.7천 |
|---|
| 2026.04.14 | ₩53,039 | ₩53,160 | ₩52,972 | ₩53,102 | +0.12% | 4.7천 |
|---|
| 2026.04.13 | ₩52,637 | ₩52,877 | ₩52,637 | ₩52,865 | +0.43% | 6천 |
|---|
| 2026.04.10 | ₩52,738 | ₩52,744 | ₩52,597 | ₩52,671 | -0.13% | 1.3만 |
|---|
| 2026.04.09 | ₩52,516 | ₩52,717 | ₩52,422 | ₩52,681 | +0.31% | 4.5천 |
|---|
| 2026.04.08 | ₩52,463 | ₩52,553 | ₩52,396 | ₩52,484 | +0.04% | 5.9천 |
|---|
| 2026.04.07 | ₩51,524 | ₩51,804 | ₩51,510 | ₩51,804 | +0.54% | 3.7천 |
|---|
| 2026.04.06 | ₩51,645 | ₩51,769 | ₩51,645 | ₩51,768 | +0.24% | 8.6천 |
|---|
| 2026.04.02 | ₩51,323 | ₩51,658 | ₩51,323 | ₩51,649 | +0.63% | 28.9만 |
|---|
| 2026.04.01 | ₩51,591 | ₩51,765 | ₩51,591 | ₩51,595 | +0.01% | 5.5천 |
|---|
| 2026.03.31 | ₩50,974 | ₩51,359 | ₩50,880 | ₩51,359 | +0.76% | 5천 |
|---|
| 2026.03.30 | ₩50,692 | ₩50,773 | ₩50,412 | ₩50,505 | -0.37% | 1.1만 |
|---|
| 2026.03.27 | ₩50,880 | ₩50,920 | ₩50,600 | ₩50,671 | -0.41% | 3.4천 |
|---|
| 2026.03.26 | ₩51,537 | ₩51,537 | ₩51,095 | ₩51,095 | -0.86% | 4.9천 |
|---|
| 2026.03.25 | ₩51,712 | ₩51,712 | ₩51,578 | ₩51,611 | -0.19% | 1.6천 |
|---|
| 2026.03.24 | ₩51,497 | ₩51,551 | ₩51,431 | ₩51,431 | -0.13% | 1.7천 |
|---|
| 2026.03.23 | ₩51,765 | ₩51,772 | ₩51,510 | ₩51,564 | -0.39% | 6.9천 |
|---|
| 2026.03.20 | ₩51,497 | ₩51,497 | ₩51,162 | ₩51,205 | -0.57% | 1.8만 |
|---|
| 2026.03.19 | ₩51,584 | ₩51,712 | ₩51,470 | ₩51,578 | -0.01% | 1.3만 |
|---|
| 2026.03.18 | ₩52,021 | ₩52,021 | ₩51,730 | ₩51,730 | -0.56% | 3.2천 |
|---|
| 2026.03.17 | ₩51,980 | ₩52,141 | ₩51,980 | ₩52,114 | +0.26% | 5.3천 |
|---|
| 2026.03.16 | ₩51,819 | ₩52,020 | ₩51,819 | ₩51,873 | +0.10% | 4.8천 |
|---|
| 2026.03.13 | ₩51,899 | ₩52,020 | ₩51,618 | ₩51,618 | -0.54% | 8.3천 |
|---|
| 2026.03.12 | ₩51,899 | ₩51,899 | ₩51,787 | ₩51,787 | -0.22% | 2.2천 |
|---|
| 2026.03.11 | ₩52,127 | ₩52,248 | ₩52,087 | ₩52,194 | +0.13% | 6.3천 |
|---|
| 2026.03.10 | ₩52,127 | ₩52,295 | ₩52,074 | ₩52,074 | -0.10% | 3.7천 |
|---|
| 2026.03.09 | ₩51,775 | ₩52,168 | ₩51,658 | ₩52,168 | +0.76% | 7.8천 |
|---|
| 2026.03.06 | ₩51,940 | ₩52,087 | ₩51,913 | ₩51,913 | -0.05% | 1.7만 |
|---|
| 2026.03.05 | ₩52,342 | ₩52,342 | ₩52,087 | ₩52,248 | -0.18% | 2.5만 |
|---|
| 2026.03.04 | ₩52,235 | ₩52,489 | ₩52,235 | ₩52,382 | +0.28% | 2.6천 |
|---|
| 2026.03.03 | ₩52,074 | ₩52,329 | ₩51,953 | ₩52,264 | +0.37% | 3.1천 |
|---|
| 2026.03.02 | ₩52,315 | ₩52,530 | ₩52,315 | ₩52,451 | +0.26% | 5.1천 |
|---|
| 2026.02.27 | ₩52,342 | ₩52,503 | ₩52,292 | ₩52,503 | +0.31% | 7.2천 |
|---|
| 2026.02.26 | ₩52,476 | ₩52,543 | ₩52,396 | ₩52,523 | +0.09% | 1.7천 |
|---|
| 2026.02.25 | ₩52,476 | ₩52,610 | ₩52,476 | ₩52,597 | +0.23% | 3.4천 |
|---|
| 2026.02.24 | ₩52,275 | ₩52,476 | ₩52,248 | ₩52,369 | +0.18% | 2.8천 |
|---|
| 2026.02.23 | ₩52,275 | ₩52,315 | ₩52,204 | ₩52,229 | -0.09% | 2.9천 |
|---|
| 2026.02.20 | ₩52,402 | ₩52,489 | ₩52,315 | ₩52,489 | +0.17% | 4.7천 |
|---|
| 2026.02.19 | ₩52,335 | ₩52,409 | ₩52,194 | ₩52,235 | -0.19% | 4.8천 |
|---|
| 2026.02.18 | ₩52,261 | ₩52,476 | ₩52,261 | ₩52,329 | +0.13% | 4.5천 |
|---|
| 2026.02.17 | ₩52,034 | ₩52,288 | ₩52,034 | ₩52,208 | +0.34% | 6.5천 |
|---|
| 2026.02.13 | ₩52,235 | ₩52,315 | ₩52,189 | ₩52,189 | -0.09% | 3.6천 |
|---|
| 2026.02.12 | ₩52,557 | ₩52,557 | ₩52,190 | ₩52,190 | -0.70% | 1.1만 |
|---|
| 2026.02.11 | ₩52,449 | ₩52,543 | ₩52,409 | ₩52,503 | +0.10% | 6.5천 |
|---|
| 2026.02.10 | ₩52,503 | ₩52,557 | ₩52,409 | ₩52,409 | -0.18% | 1.4만 |
|---|
| 2026.02.09 | ₩52,398 | ₩52,557 | ₩52,342 | ₩52,449 | +0.10% | 3.8천 |
|---|
| 2026.02.06 | ₩52,228 | ₩52,396 | ₩52,228 | ₩52,355 | +0.24% | 4.2천 |
|---|
| 2026.02.05 | ₩52,121 | ₩52,141 | ₩51,953 | ₩51,953 | -0.32% | 3.4천 |
|---|
| 2026.02.04 | ₩52,342 | ₩52,369 | ₩52,198 | ₩52,266 | -0.15% | 4.5천 |
|---|
| 2026.02.03 | ₩52,691 | ₩52,691 | ₩52,154 | ₩52,329 | -0.69% | 4.3천 |
|---|
| 2026.02.02 | ₩52,382 | ₩52,569 | ₩52,248 | ₩52,422 | +0.08% | 2.2만 |
|---|
| 2026.01.30 | ₩52,261 | ₩52,436 | ₩52,261 | ₩52,347 | +0.16% | 5.6천 |
|---|
| 2026.01.29 | ₩52,429 | ₩52,476 | ₩52,260 | ₩52,476 | +0.09% | 6.2천 |
|---|
| 2026.01.28 | ₩52,503 | ₩52,515 | ₩52,396 | ₩52,436 | -0.13% | 3.5천 |
|---|
| 2026.01.27 | ₩52,471 | ₩52,489 | ₩52,456 | ₩52,461 | -0.02% | 1.8천 |
|---|
| 2026.01.26 | ₩52,409 | ₩52,476 | ₩52,342 | ₩52,369 | -0.08% | 3천 |
|---|
| 2026.01.23 | ₩52,319 | ₩52,381 | ₩52,275 | ₩52,316 | -0.01% | 2.8천 |
|---|
| 2026.01.22 | ₩52,274 | ₩52,355 | ₩52,261 | ₩52,315 | +0.08% | 3.4천 |
|---|
| 2026.01.21 | ₩52,087 | ₩52,235 | ₩51,969 | ₩52,168 | +0.15% | 9.2천 |
|---|
| 2026.01.20 | ₩52,135 | ₩52,141 | ₩51,953 | ₩51,953 | -0.35% | 4.1천 |
|---|
| 2026.01.16 | ₩52,329 | ₩52,396 | ₩52,288 | ₩52,288 | -0.08% | 7.1천 |
|---|
| 2026.01.15 | ₩52,329 | ₩52,369 | ₩52,315 | ₩52,335 | +0.01% | 2.1천 |
|---|
| 2026.01.14 | ₩52,275 | ₩52,329 | ₩52,138 | ₩52,212 | -0.12% | 4.8천 |
|---|
| 2026.01.13 | ₩52,489 | ₩52,489 | ₩52,261 | ₩52,288 | -0.38% | 8.7천 |
|---|
| 2026.01.12 | ₩52,315 | ₩52,422 | ₩52,290 | ₩52,369 | +0.10% | 4.2천 |
|---|
| 2026.01.09 | ₩52,288 | ₩52,382 | ₩52,275 | ₩52,288 | 0.00% | 1.9만 |
|---|
| 2026.01.08 | ₩52,261 | ₩52,261 | ₩52,168 | ₩52,181 | -0.15% | 6.3천 |
|---|
| 2026.01.07 | ₩52,208 | ₩52,288 | ₩52,194 | ₩52,241 | +0.06% | 1.1만 |
|---|
| 2026.01.06 | ₩52,235 | ₩52,302 | ₩52,168 | ₩52,302 | +0.13% | 6.7천 |
|---|
| 2026.01.05 | ₩52,174 | ₩52,221 | ₩52,101 | ₩52,114 | -0.12% | 4.8천 |
|---|
| 2026.01.02 | ₩52,047 | ₩52,088 | ₩51,953 | ₩51,993 | -0.10% | 7.6천 |
|---|
| 2025.12.31 | ₩52,087 | ₩52,105 | ₩51,953 | ₩51,966 | -0.23% | 3.3천 |
|---|
| 2025.12.30 | ₩52,114 | ₩52,194 | ₩52,060 | ₩52,072 | -0.08% | 6.2천 |
|---|
| 2025.12.29 | ₩52,087 | ₩52,122 | ₩52,074 | ₩52,087 | 0.00% | 5.3천 |
|---|
| 2025.12.26 | ₩52,114 | ₩52,208 | ₩52,101 | ₩52,178 | +0.12% | 1.8천 |
|---|
| 2025.12.24 | ₩52,074 | ₩52,154 | ₩52,062 | ₩52,154 | +0.15% | 2.7천 |
|---|
| 2025.12.23 | ₩51,980 | ₩52,114 | ₩51,980 | ₩52,047 | +0.13% | 1만 |
|---|
| 2025.12.22 | ₩51,940 | ₩52,009 | ₩51,940 | ₩51,980 | +0.08% | 7.5천 |
|---|
| 2025.12.19 | ₩51,826 | ₩51,886 | ₩51,779 | ₩51,839 | +0.03% | 3.1천 |
|---|
| 2025.12.18 | ₩51,645 | ₩51,755 | ₩51,631 | ₩51,631 | -0.03% | 1.4만 |
|---|
| 2025.12.17 | ₩51,671 | ₩51,779 | ₩51,484 | ₩51,484 | -0.36% | 5.7천 |
|---|
| 2025.12.16 | ₩51,765 | ₩51,765 | ₩51,591 | ₩51,685 | -0.16% | 1.4만 |
|---|
| 2025.12.15 | ₩51,819 | ₩51,832 | ₩51,733 | ₩51,772 | -0.09% | 5.3천 |
|---|
| 2025.12.12 | ₩51,875 | ₩51,881 | ₩51,698 | ₩51,819 | -0.11% | 158.6만 |
|---|
| 2025.12.11 | ₩51,725 | ₩51,953 | ₩51,725 | ₩51,953 | +0.44% | 1.3만 |
|---|
| 2025.12.10 | ₩51,685 | ₩51,913 | ₩51,671 | ₩51,866 | +0.35% | 1.9만 |
|---|
| 2025.12.09 | ₩51,712 | ₩51,788 | ₩51,685 | ₩51,685 | -0.05% | 2.6만 |
|---|
| 2025.12.08 | ₩51,738 | ₩51,772 | ₩51,645 | ₩51,765 | +0.05% | 2.1만 |
|---|
| 2025.12.05 | ₩51,768 | ₩51,792 | ₩51,712 | ₩51,772 | +0.01% | 6.3천 |
|---|
| 2025.12.04 | ₩51,698 | ₩51,738 | ₩51,618 | ₩51,725 | +0.05% | 8.4천 |
|---|
| 2025.12.03 | ₩51,645 | ₩51,725 | ₩51,591 | ₩51,645 | 0.00% | 6.8천 |
|---|
| 2025.12.02 | ₩51,578 | ₩51,671 | ₩51,551 | ₩51,631 | +0.10% | 5.2천 |
|---|
| 2025.12.01 | ₩51,578 | ₩51,631 | ₩51,510 | ₩51,592 | +0.03% | 1.3만 |
|---|
| 2025.11.28 | ₩51,484 | ₩51,631 | ₩51,484 | ₩51,615 | +0.26% | 5.1천 |
|---|
| 2025.11.26 | ₩51,417 | ₩51,618 | ₩51,417 | ₩51,557 | +0.27% | 9.9천 |
|---|
| 2025.11.25 | ₩51,148 | ₩51,417 | ₩51,148 | ₩51,417 | +0.52% | 4.6천 |
|---|
| 2025.11.24 | ₩51,135 | ₩51,269 | ₩51,122 | ₩51,229 | +0.18% | 6.3천 |
|---|
| 2025.11.21 | ₩50,706 | ₩51,001 | ₩50,706 | ₩50,895 | +0.37% | 8.2천 |
|---|
| 2025.11.20 | ₩51,269 | ₩51,269 | ₩50,692 | ₩50,711 | -1.09% | 7.7천 |
|---|
| 2025.11.19 | ₩50,867 | ₩51,119 | ₩50,867 | ₩50,992 | +0.25% | 7.2천 |
|---|
| 2025.11.18 | ₩50,800 | ₩51,041 | ₩50,800 | ₩50,880 | +0.16% | 5.6천 |
|---|
| 2025.11.17 | ₩51,215 | ₩51,215 | ₩50,962 | ₩51,076 | -0.27% | 1.4만 |
|---|
| 2025.11.14 | ₩51,135 | ₩51,363 | ₩51,088 | ₩51,229 | +0.18% | 1.1만 |
|---|
| 2025.11.13 | ₩51,430 | ₩51,482 | ₩51,150 | ₩51,177 | -0.49% | 1.8만 |
|---|
| 2025.11.12 | ₩51,497 | ₩51,551 | ₩51,443 | ₩51,490 | -0.01% | 3.1천 |
|---|
| 2025.11.11 | ₩51,402 | ₩51,551 | ₩51,390 | ₩51,524 | +0.24% | 1.9만 |
|---|
| 2025.11.10 | ₩51,484 | ₩51,510 | ₩51,350 | ₩51,477 | -0.01% | 3.6만 |
|---|
| 2025.11.07 | ₩51,107 | ₩51,170 | ₩51,002 | ₩51,170 | +0.12% | 6.9천 |
|---|
| 2025.11.06 | ₩51,374 | ₩51,403 | ₩51,177 | ₩51,198 | -0.34% | 3.2천 |
|---|
| 2025.11.05 | ₩51,336 | ₩51,470 | ₩51,336 | ₩51,390 | +0.10% | 6.9천 |
|---|
| 2025.11.04 | ₩51,363 | ₩51,403 | ₩51,229 | ₩51,301 | -0.12% | 1.1만 |
|---|
| 2025.11.03 | ₩51,484 | ₩51,484 | ₩51,376 | ₩51,470 | -0.03% | 8천 |
|---|
| 2025.10.31 | ₩51,544 | ₩51,544 | ₩51,363 | ₩51,457 | -0.17% | 1.2만 |
|---|
| 2025.10.30 | ₩51,417 | ₩51,564 | ₩51,376 | ₩51,430 | +0.03% | 8.3천 |
|---|
| 2025.10.29 | ₩51,564 | ₩51,604 | ₩51,470 | ₩51,524 | -0.08% | 1.4만 |
|---|
| 2025.10.28 | ₩51,564 | ₩51,671 | ₩51,457 | ₩51,537 | -0.05% | 7.7만 |
|---|
| 2025.10.27 | ₩51,584 | ₩51,618 | ₩51,524 | ₩51,564 | -0.04% | 1만 |
|---|
| 2025.10.24 | ₩51,484 | ₩51,488 | ₩51,403 | ₩51,443 | -0.08% | 5.3천 |
|---|
| 2025.10.23 | ₩51,309 | ₩51,376 | ₩51,175 | ₩51,303 | -0.01% | 1.2만 |
|---|
| 2025.10.22 | ₩51,202 | ₩51,256 | ₩51,068 | ₩51,182 | -0.04% | 2만 |
|---|
| 2025.10.21 | ₩51,315 | ₩51,350 | ₩51,229 | ₩51,296 | -0.04% | 1.8만 |
|---|
| 2025.10.20 | ₩51,095 | ₩51,336 | ₩51,095 | ₩51,285 | +0.37% | 7.8천 |
|---|
| 2025.10.17 | ₩50,813 | ₩51,081 | ₩50,813 | ₩50,974 | +0.32% | 1.9만 |
|---|
| 2025.10.16 | ₩51,108 | ₩51,242 | ₩50,813 | ₩50,907 | -0.39% | 1.2만 |
|---|
| 2025.10.15 | ₩51,148 | ₩51,175 | ₩50,920 | ₩50,989 | -0.31% | 7천 |
|---|
| 2025.10.14 | ₩50,810 | ₩51,041 | ₩50,770 | ₩50,974 | +0.32% | 8.6천 |
|---|
| 2025.10.13 | ₩50,934 | ₩51,081 | ₩50,934 | ₩50,974 | +0.08% | 9.4천 |
|---|
| 2025.10.10 | ₩51,095 | ₩51,236 | ₩50,692 | ₩50,692 | -0.79% | 8.4천 |
|---|