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 | ₩56,013 | ₩56,133 | ₩55,991 | ₩56,060 | +0.08% | 5천 |
| 2026.10.08 | ₩55,872 | ₩56,013 | ₩55,745 | ₩55,872 | 0.00% | 1.1만 |
| 2026.10.07 | ₩55,825 | ₩56,026 | ₩55,798 | ₩55,965 | +0.25% | 1.3만 |
| 2026.10.06 | ₩56,072 | ₩56,147 | ₩56,006 | ₩56,046 | -0.05% | 1.2만 |
| 2026.10.05 | ₩55,648 | ₩55,959 | ₩55,648 | ₩55,886 | +0.43% | 1.2만 |
| 2026.10.02 | ₩55,798 | ₩55,839 | ₩55,614 | ₩55,691 | -0.19% | 9.8천 |
| 2026.10.01 | ₩55,303 | ₩55,571 | ₩55,236 | ₩55,544 | +0.44% | 1.1만 |
| 2026.09.30 | ₩55,671 | ₩55,691 | ₩55,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,450 |
| -0.40% |
| 1.1만 |
| 2026.09.29 | ₩55,430 | ₩55,504 | ₩55,343 | ₩55,396 | -0.06% | 1.3만 |
|---|
| 2026.09.28 | ₩55,571 | ₩55,664 | ₩55,396 | ₩55,477 | -0.17% | 1.4만 |
|---|
| 2026.09.25 | ₩55,604 | ₩55,745 | ₩55,437 | ₩55,698 | +0.17% | 1.6만 |
|---|
| 2026.09.24 | ₩55,370 | ₩55,597 | ₩55,370 | ₩55,532 | +0.29% | 1만 |
|---|
| 2026.09.23 | ₩55,648 | ₩55,648 | ₩55,477 | ₩55,524 | -0.22% | 8.4천 |
|---|
| 2026.09.22 | ₩55,691 | ₩55,825 | ₩55,691 | ₩55,765 | +0.13% | 9.9천 |
|---|
| 2026.09.21 | ₩55,584 | ₩55,798 | ₩55,584 | ₩55,792 | +0.37% | 4.1천 |
|---|
| 2026.09.18 | ₩55,195 | ₩55,343 | ₩55,174 | ₩55,229 | +0.06% | 1.3만 |
|---|
| 2026.09.17 | ₩55,048 | ₩55,343 | ₩55,048 | ₩55,262 | +0.39% | 1.9만 |
|---|
| 2026.09.16 | ₩55,061 | ₩55,249 | ₩54,807 | ₩54,914 | -0.27% | 6천 |
|---|
| 2026.09.15 | ₩55,061 | ₩55,195 | ₩55,008 | ₩55,075 | +0.02% | 6.8천 |
|---|
| 2026.09.14 | ₩55,155 | ₩55,343 | ₩55,075 | ₩55,209 | +0.10% | 1.6만 |
|---|
| 2026.09.11 | ₩55,356 | ₩55,437 | ₩55,303 | ₩55,354 | -0.00% | 6.2천 |
|---|
| 2026.09.10 | ₩55,035 | ₩55,115 | ₩55,021 | ₩55,055 | +0.04% | 1.4만 |
|---|
| 2026.09.09 | ₩55,229 | ₩55,356 | ₩55,209 | ₩55,289 | +0.11% | 7.6천 |
|---|
| 2026.09.08 | ₩55,517 | ₩55,530 | ₩55,422 | ₩55,422 | -0.17% | 1.5만 |
|---|
| 2026.09.04 | ₩55,618 | ₩55,691 | ₩55,490 | ₩55,577 | -0.07% | 1.5만 |
|---|
| 2026.09.03 | ₩55,463 | ₩55,758 | ₩55,463 | ₩55,686 | +0.40% | 9.5천 |
|---|
| 2026.09.02 | ₩55,236 | ₩55,423 | ₩55,209 | ₩55,374 | +0.25% | 9.8천 |
|---|
| 2026.09.01 | ₩55,289 | ₩55,343 | ₩55,128 | ₩55,262 | -0.05% | 1만 |
|---|
| 2026.08.31 | ₩55,276 | ₩55,450 | ₩55,276 | ₩55,450 | +0.32% | 2.4만 |
|---|
| 2026.08.28 | ₩55,423 | ₩55,623 | ₩55,423 | ₩55,466 | +0.08% | 6.9천 |
|---|
| 2026.08.27 | ₩55,530 | ₩55,597 | ₩55,410 | ₩55,580 | +0.09% | 7천 |
|---|
| 2026.08.26 | ₩55,383 | ₩55,450 | ₩55,303 | ₩55,370 | -0.02% | 9천 |
|---|
| 2026.08.25 | ₩55,356 | ₩55,423 | ₩55,336 | ₩55,395 | +0.07% | 1.4만 |
|---|
| 2026.08.24 | ₩55,316 | ₩55,370 | ₩55,316 | ₩55,343 | +0.05% | 1만 |
|---|
| 2026.08.21 | ₩55,370 | ₩55,423 | ₩55,242 | ₩55,396 | +0.05% | 1.5만 |
|---|
| 2026.08.20 | ₩55,391 | ₩55,437 | ₩55,169 | ₩55,177 | -0.39% | 2.1만 |
|---|
| 2026.08.19 | ₩55,504 | ₩55,584 | ₩55,423 | ₩55,458 | -0.08% | 7.9천 |
|---|
| 2026.08.18 | ₩55,418 | ₩55,490 | ₩55,410 | ₩55,450 | +0.06% | 2만 |
|---|
| 2026.08.17 | ₩55,745 | ₩55,745 | ₩55,542 | ₩55,577 | -0.30% | 1.7만 |
|---|
| 2026.08.14 | ₩55,691 | ₩55,762 | ₩55,624 | ₩55,691 | 0.00% | 9.2천 |
|---|
| 2026.08.13 | ₩55,396 | ₩55,766 | ₩55,396 | ₩55,682 | +0.52% | 1.7만 |
|---|
| 2026.08.12 | ₩55,597 | ₩55,624 | ₩55,477 | ₩55,530 | -0.12% | 3.4만 |
|---|
| 2026.08.11 | ₩55,544 | ₩55,611 | ₩55,396 | ₩55,517 | -0.05% | 1.3만 |
|---|
| 2026.08.10 | ₩55,370 | ₩55,597 | ₩55,370 | ₩55,557 | +0.34% | 1.1만 |
|---|
| 2026.08.07 | ₩55,249 | ₩55,571 | ₩55,249 | ₩55,571 | +0.58% | 1.1만 |
|---|
| 2026.08.06 | ₩55,396 | ₩55,490 | ₩55,356 | ₩55,410 | +0.02% | 9.9천 |
|---|
| 2026.08.05 | ₩55,415 | ₩55,504 | ₩55,399 | ₩55,445 | +0.05% | 9.2천 |
|---|
| 2026.08.04 | ₩55,209 | ₩55,517 | ₩55,209 | ₩55,477 | +0.49% | 9.5천 |
|---|
| 2026.08.03 | ₩54,860 | ₩55,035 | ₩54,860 | ₩54,994 | +0.24% | 2.1만 |
|---|
| 2026.07.31 | ₩54,418 | ₩54,732 | ₩54,354 | ₩54,566 | +0.27% | 2.6만 |
|---|
| 2026.07.30 | ₩54,244 | ₩54,512 | ₩54,153 | ₩54,425 | +0.33% | 1.3만 |
|---|
| 2026.07.29 | ₩54,271 | ₩54,485 | ₩54,030 | ₩54,036 | -0.43% | 1.5만 |
|---|
| 2026.07.28 | ₩54,365 | ₩54,499 | ₩54,276 | ₩54,438 | +0.14% | 3.4만 |
|---|
| 2026.07.27 | ₩54,405 | ₩54,552 | ₩54,244 | ₩54,324 | -0.15% | 2.9만 |
|---|
| 2026.07.24 | ₩54,365 | ₩54,485 | ₩54,244 | ₩54,310 | -0.10% | 2.8만 |
|---|
| 2026.07.23 | ₩54,365 | ₩54,365 | ₩54,204 | ₩54,298 | -0.12% | 7만 |
|---|
| 2026.07.22 | ₩54,680 | ₩54,753 | ₩54,613 | ₩54,700 | +0.04% | 5.9만 |
|---|
| 2026.07.21 | ₩54,566 | ₩54,700 | ₩54,445 | ₩54,659 | +0.17% | 10.9만 |
|---|
| 2026.07.20 | ₩54,566 | ₩54,619 | ₩54,418 | ₩54,499 | -0.12% | 4.2만 |
|---|
| 2026.07.17 | ₩54,485 | ₩54,619 | ₩54,432 | ₩54,499 | +0.02% | 131만 |
|---|
| 2026.07.16 | ₩54,834 | ₩54,860 | ₩54,646 | ₩54,726 | -0.20% | 9.2만 |
|---|
| 2026.07.15 | ₩54,847 | ₩54,874 | ₩54,673 | ₩54,780 | -0.12% | 3.8만 |
|---|
| 2026.07.14 | ₩54,726 | ₩54,807 | ₩54,592 | ₩54,793 | +0.12% | 4.9만 |
|---|
| 2026.07.13 | ₩54,780 | ₩54,787 | ₩54,619 | ₩54,646 | -0.24% | 2만 |
|---|
| 2026.07.10 | ₩54,780 | ₩54,820 | ₩54,646 | ₩54,820 | +0.07% | 7.3만 |
|---|
| 2026.07.09 | ₩54,512 | ₩54,733 | ₩54,418 | ₩54,692 | +0.33% | 2.5만 |
|---|
| 2026.07.08 | ₩54,472 | ₩54,499 | ₩54,271 | ₩54,485 | +0.02% | 3.1만 |
|---|
| 2026.07.07 | ₩54,700 | ₩54,700 | ₩54,405 | ₩54,592 | -0.20% | 3.4만 |
|---|
| 2026.07.06 | ₩54,458 | ₩54,726 | ₩54,458 | ₩54,726 | +0.49% | 8.9만 |
|---|
| 2026.07.02 | ₩54,579 | ₩54,673 | ₩54,311 | ₩54,432 | -0.27% | 8.7만 |
|---|
| 2026.07.01 | ₩54,458 | ₩54,633 | ₩54,391 | ₩54,566 | +0.20% | 62.4만 |
|---|
| 2026.06.30 | ₩54,579 | ₩54,633 | ₩54,499 | ₩54,633 | +0.10% | 13.7만 |
|---|
| 2026.06.29 | ₩54,566 | ₩54,566 | ₩54,413 | ₩54,485 | -0.15% | 2.1만 |
|---|
| 2026.06.26 | ₩54,499 | ₩54,512 | ₩54,351 | ₩54,484 | -0.03% | 6.6천 |
|---|
| 2026.06.25 | ₩54,499 | ₩54,512 | ₩54,405 | ₩54,499 | 0.00% | 8.6천 |
|---|
| 2026.06.24 | ₩54,391 | ₩54,512 | ₩54,391 | ₩54,472 | +0.15% | 1.4만 |
|---|
| 2026.06.23 | ₩54,485 | ₩54,485 | ₩54,391 | ₩54,418 | -0.12% | 2.6만 |
|---|
| 2026.06.22 | ₩54,458 | ₩54,485 | ₩54,445 | ₩54,452 | -0.01% | 7천 |
|---|
| 2026.06.18 | ₩54,418 | ₩54,432 | ₩54,371 | ₩54,371 | -0.09% | 9.4천 |
|---|
| 2026.06.17 | ₩54,351 | ₩54,445 | ₩54,318 | ₩54,371 | +0.04% | 5.1천 |
|---|
| 2026.06.16 | ₩54,472 | ₩54,472 | ₩54,351 | ₩54,405 | -0.12% | 7.9천 |
|---|
| 2026.06.15 | ₩54,378 | ₩54,432 | ₩54,351 | ₩54,391 | +0.02% | 8.4천 |
|---|
| 2026.06.12 | ₩54,318 | ₩54,391 | ₩54,245 | ₩54,324 | +0.01% | 4.1천 |
|---|
| 2026.06.11 | ₩54,244 | ₩54,298 | ₩54,097 | ₩54,271 | +0.05% | 9.1천 |
|---|
| 2026.06.10 | ₩54,224 | ₩54,244 | ₩54,097 | ₩54,123 | -0.19% | 3.2천 |
|---|
| 2026.06.09 | ₩54,299 | ₩54,311 | ₩54,016 | ₩54,185 | -0.21% | 2.9만 |
|---|
| 2026.06.08 | ₩54,217 | ₩54,311 | ₩54,217 | ₩54,298 | +0.15% | 9.7천 |
|---|
| 2026.06.05 | ₩54,365 | ₩54,365 | ₩54,177 | ₩54,211 | -0.28% | 5.8천 |
|---|
| 2026.06.04 | ₩54,365 | ₩54,365 | ₩54,284 | ₩54,324 | -0.07% | 1.3천 |
|---|
| 2026.06.03 | ₩54,338 | ₩54,405 | ₩54,257 | ₩54,331 | -0.01% | 6.3천 |
|---|
| 2026.06.02 | ₩54,271 | ₩54,284 | ₩54,231 | ₩54,284 | +0.02% | 3.9천 |
|---|
| 2026.06.01 | ₩54,204 | ₩54,338 | ₩54,204 | ₩54,278 | +0.14% | 4.7만 |
|---|
| 2026.05.29 | ₩54,251 | ₩54,324 | ₩54,232 | ₩54,278 | +0.05% | 4.5천 |
|---|
| 2026.05.28 | ₩54,237 | ₩54,298 | ₩54,178 | ₩54,217 | -0.04% | 8.5천 |
|---|
| 2026.05.27 | ₩54,176 | ₩54,271 | ₩54,164 | ₩54,217 | +0.08% | 4.8만 |
|---|
| 2026.05.26 | ₩54,217 | ₩54,244 | ₩54,137 | ₩54,150 | -0.12% | 1.8만 |
|---|
| 2026.05.22 | ₩54,150 | ₩54,162 | ₩54,097 | ₩54,144 | -0.01% | 2.7천 |
|---|
| 2026.05.21 | ₩54,030 | ₩54,150 | ₩54,030 | ₩54,043 | +0.02% | 2.6천 |
|---|
| 2026.05.20 | ₩53,963 | ₩54,097 | ₩53,963 | ₩54,056 | +0.17% | 3.9천 |
|---|
| 2026.05.19 | ₩53,949 | ₩54,056 | ₩53,936 | ₩53,983 | +0.06% | 2.5만 |
|---|
| 2026.05.18 | ₩53,937 | ₩54,012 | ₩53,936 | ₩53,989 | +0.10% | 8.2천 |
|---|
| 2026.05.15 | ₩53,976 | ₩54,043 | ₩53,922 | ₩53,989 | +0.02% | 2.8천 |
|---|
| 2026.05.14 | ₩54,070 | ₩54,070 | ₩53,976 | ₩54,023 | -0.09% | 4.9천 |
|---|
| 2026.05.13 | ₩54,003 | ₩54,016 | ₩53,922 | ₩53,963 | -0.07% | 2.7천 |
|---|
| 2026.05.12 | ₩53,963 | ₩53,963 | ₩53,896 | ₩53,949 | -0.02% | 4.7천 |
|---|
| 2026.05.11 | ₩53,869 | ₩54,003 | ₩53,869 | ₩53,936 | +0.12% | 2.6천 |
|---|
| 2026.05.08 | ₩53,829 | ₩53,989 | ₩53,829 | ₩53,916 | +0.16% | 5.7천 |
|---|
| 2026.05.07 | ₩53,869 | ₩53,922 | ₩53,815 | ₩53,815 | -0.10% | 5.3천 |
|---|
| 2026.05.06 | ₩53,782 | ₩53,896 | ₩53,782 | ₩53,815 | +0.06% | 1.1만 |
|---|
| 2026.05.05 | ₩53,802 | ₩53,802 | ₩53,695 | ₩53,695 | -0.20% | 9.9천 |
|---|
| 2026.05.04 | ₩53,721 | ₩53,762 | ₩53,587 | ₩53,601 | -0.22% | 1.7만 |
|---|
| 2026.05.01 | ₩53,681 | ₩53,775 | ₩53,668 | ₩53,691 | +0.02% | 2.8만 |
|---|
| 2026.04.30 | ₩53,527 | ₩53,628 | ₩53,480 | ₩53,614 | +0.16% | 8천 |
|---|
| 2026.04.29 | ₩53,491 | ₩53,534 | ₩53,427 | ₩53,492 | +0.00% | 8.3천 |
|---|
| 2026.04.28 | ₩53,447 | ₩53,507 | ₩53,447 | ₩53,504 | +0.11% | 1.7만 |
|---|
| 2026.04.27 | ₩53,386 | ₩53,520 | ₩53,386 | ₩53,503 | +0.22% | 5.7천 |
|---|
| 2026.04.24 | ₩53,400 | ₩53,494 | ₩53,386 | ₩53,494 | +0.18% | 3.9천 |
|---|
| 2026.04.23 | ₩53,437 | ₩53,494 | ₩53,199 | ₩53,319 | -0.22% | 5.5천 |
|---|
| 2026.04.22 | ₩53,333 | ₩53,440 | ₩53,333 | ₩53,408 | +0.14% | 3.6천 |
|---|
| 2026.04.21 | ₩53,333 | ₩53,386 | ₩53,239 | ₩53,246 | -0.16% | 3.8천 |
|---|
| 2026.04.20 | ₩53,333 | ₩53,400 | ₩53,252 | ₩53,337 | +0.01% | 6.9천 |
|---|
| 2026.04.17 | ₩53,293 | ₩53,448 | ₩53,293 | ₩53,393 | +0.19% | 8.4천 |
|---|
| 2026.04.16 | ₩53,145 | ₩53,239 | ₩53,112 | ₩53,239 | +0.18% | 1.8만 |
|---|
| 2026.04.15 | ₩53,118 | ₩53,191 | ₩53,051 | ₩53,191 | +0.14% | 3.7천 |
|---|
| 2026.04.14 | ₩52,998 | ₩53,118 | ₩52,931 | ₩53,061 | +0.12% | 4.7천 |
|---|
| 2026.04.13 | ₩52,596 | ₩52,836 | ₩52,596 | ₩52,824 | +0.43% | 6천 |
|---|
| 2026.04.10 | ₩52,696 | ₩52,703 | ₩52,556 | ₩52,629 | -0.13% | 1.3만 |
|---|
| 2026.04.09 | ₩52,475 | ₩52,676 | ₩52,381 | ₩52,640 | +0.31% | 4.5천 |
|---|
| 2026.04.08 | ₩52,422 | ₩52,511 | ₩52,355 | ₩52,443 | +0.04% | 5.9천 |
|---|
| 2026.04.07 | ₩51,484 | ₩51,764 | ₩51,470 | ₩51,764 | +0.54% | 3.7천 |
|---|
| 2026.04.06 | ₩51,604 | ₩51,729 | ₩51,604 | ₩51,727 | +0.24% | 8.6천 |
|---|
| 2026.04.02 | ₩51,283 | ₩51,618 | ₩51,283 | ₩51,608 | +0.63% | 28.9만 |
|---|
| 2026.04.01 | ₩51,551 | ₩51,725 | ₩51,551 | ₩51,555 | +0.01% | 5.5천 |
|---|
| 2026.03.31 | ₩50,934 | ₩51,319 | ₩50,840 | ₩51,319 | +0.76% | 5천 |
|---|
| 2026.03.30 | ₩50,653 | ₩50,733 | ₩50,373 | ₩50,465 | -0.37% | 1.1만 |
|---|
| 2026.03.27 | ₩50,840 | ₩50,881 | ₩50,560 | ₩50,631 | -0.41% | 3.4천 |
|---|
| 2026.03.26 | ₩51,497 | ₩51,497 | ₩51,055 | ₩51,055 | -0.86% | 4.9천 |
|---|
| 2026.03.25 | ₩51,671 | ₩51,671 | ₩51,537 | ₩51,571 | -0.19% | 1.6천 |
|---|
| 2026.03.24 | ₩51,457 | ₩51,510 | ₩51,391 | ₩51,391 | -0.13% | 1.7천 |
|---|
| 2026.03.23 | ₩51,725 | ₩51,731 | ₩51,470 | ₩51,524 | -0.39% | 6.9천 |
|---|
| 2026.03.20 | ₩51,457 | ₩51,457 | ₩51,122 | ₩51,165 | -0.57% | 1.8만 |
|---|
| 2026.03.19 | ₩51,544 | ₩51,671 | ₩51,430 | ₩51,537 | -0.01% | 1.3만 |
|---|
| 2026.03.18 | ₩51,981 | ₩51,981 | ₩51,690 | ₩51,690 | -0.56% | 3.2천 |
|---|
| 2026.03.17 | ₩51,939 | ₩52,100 | ₩51,939 | ₩52,073 | +0.26% | 5.3천 |
|---|
| 2026.03.16 | ₩51,778 | ₩51,979 | ₩51,778 | ₩51,832 | +0.10% | 4.8천 |
|---|
| 2026.03.13 | ₩51,859 | ₩51,979 | ₩51,577 | ₩51,577 | -0.54% | 8.3천 |
|---|
| 2026.03.12 | ₩51,859 | ₩51,859 | ₩51,746 | ₩51,746 | -0.22% | 2.2천 |
|---|
| 2026.03.11 | ₩52,087 | ₩52,207 | ₩52,046 | ₩52,154 | +0.13% | 6.3천 |
|---|
| 2026.03.10 | ₩52,087 | ₩52,254 | ₩52,033 | ₩52,033 | -0.10% | 3.7천 |
|---|
| 2026.03.09 | ₩51,734 | ₩52,127 | ₩51,618 | ₩52,127 | +0.76% | 7.8천 |
|---|
| 2026.03.06 | ₩51,899 | ₩52,046 | ₩51,872 | ₩51,872 | -0.05% | 1.7만 |
|---|
| 2026.03.05 | ₩52,301 | ₩52,301 | ₩52,046 | ₩52,207 | -0.18% | 2.5만 |
|---|
| 2026.03.04 | ₩52,194 | ₩52,448 | ₩52,194 | ₩52,341 | +0.28% | 2.6천 |
|---|
| 2026.03.03 | ₩52,033 | ₩52,288 | ₩51,912 | ₩52,223 | +0.37% | 3.1천 |
|---|
| 2026.03.02 | ₩52,274 | ₩52,489 | ₩52,274 | ₩52,410 | +0.26% | 5.1천 |
|---|
| 2026.02.27 | ₩52,301 | ₩52,462 | ₩52,251 | ₩52,462 | +0.31% | 7.2천 |
|---|
| 2026.02.26 | ₩52,435 | ₩52,502 | ₩52,355 | ₩52,482 | +0.09% | 1.7천 |
|---|
| 2026.02.25 | ₩52,435 | ₩52,569 | ₩52,435 | ₩52,556 | +0.23% | 3.4천 |
|---|
| 2026.02.24 | ₩52,234 | ₩52,435 | ₩52,207 | ₩52,328 | +0.18% | 2.8천 |
|---|
| 2026.02.23 | ₩52,234 | ₩52,274 | ₩52,163 | ₩52,188 | -0.09% | 2.9천 |
|---|
| 2026.02.20 | ₩52,361 | ₩52,448 | ₩52,274 | ₩52,448 | +0.17% | 4.7천 |
|---|
| 2026.02.19 | ₩52,294 | ₩52,368 | ₩52,154 | ₩52,194 | -0.19% | 4.8천 |
|---|
| 2026.02.18 | ₩52,221 | ₩52,435 | ₩52,221 | ₩52,288 | +0.13% | 4.5천 |
|---|
| 2026.02.17 | ₩51,993 | ₩52,247 | ₩51,993 | ₩52,167 | +0.34% | 6.5천 |
|---|
| 2026.02.13 | ₩52,194 | ₩52,274 | ₩52,148 | ₩52,148 | -0.09% | 3.6천 |
|---|
| 2026.02.12 | ₩52,515 | ₩52,515 | ₩52,150 | ₩52,150 | -0.70% | 1.1만 |
|---|
| 2026.02.11 | ₩52,408 | ₩52,502 | ₩52,368 | ₩52,462 | +0.10% | 6.5천 |
|---|
| 2026.02.10 | ₩52,462 | ₩52,515 | ₩52,368 | ₩52,368 | -0.18% | 1.4만 |
|---|
| 2026.02.09 | ₩52,357 | ₩52,515 | ₩52,301 | ₩52,408 | +0.10% | 3.8천 |
|---|
| 2026.02.06 | ₩52,187 | ₩52,355 | ₩52,187 | ₩52,314 | +0.24% | 4.2천 |
|---|
| 2026.02.05 | ₩52,080 | ₩52,100 | ₩51,912 | ₩51,912 | -0.32% | 3.4천 |
|---|
| 2026.02.04 | ₩52,301 | ₩52,328 | ₩52,158 | ₩52,225 | -0.15% | 4.5천 |
|---|
| 2026.02.03 | ₩52,649 | ₩52,649 | ₩52,113 | ₩52,288 | -0.69% | 4.3천 |
|---|
| 2026.02.02 | ₩52,341 | ₩52,527 | ₩52,207 | ₩52,381 | +0.08% | 2.2만 |
|---|
| 2026.01.30 | ₩52,221 | ₩52,395 | ₩52,221 | ₩52,306 | +0.16% | 5.6천 |
|---|
| 2026.01.29 | ₩52,388 | ₩52,435 | ₩52,219 | ₩52,435 | +0.09% | 6.2천 |
|---|
| 2026.01.28 | ₩52,462 | ₩52,474 | ₩52,355 | ₩52,395 | -0.13% | 3.5천 |
|---|
| 2026.01.27 | ₩52,430 | ₩52,448 | ₩52,415 | ₩52,420 | -0.02% | 1.8천 |
|---|
| 2026.01.26 | ₩52,368 | ₩52,435 | ₩52,301 | ₩52,328 | -0.08% | 3천 |
|---|
| 2026.01.23 | ₩52,278 | ₩52,340 | ₩52,234 | ₩52,276 | -0.01% | 2.8천 |
|---|
| 2026.01.22 | ₩52,233 | ₩52,314 | ₩52,221 | ₩52,274 | +0.08% | 3.4천 |
|---|
| 2026.01.21 | ₩52,046 | ₩52,194 | ₩51,928 | ₩52,127 | +0.15% | 9.2천 |
|---|
| 2026.01.20 | ₩52,095 | ₩52,100 | ₩51,912 | ₩51,912 | -0.35% | 4.1천 |
|---|
| 2026.01.16 | ₩52,288 | ₩52,355 | ₩52,247 | ₩52,247 | -0.08% | 7.1천 |
|---|
| 2026.01.15 | ₩52,288 | ₩52,328 | ₩52,274 | ₩52,294 | +0.01% | 2.1천 |
|---|
| 2026.01.14 | ₩52,234 | ₩52,288 | ₩52,097 | ₩52,171 | -0.12% | 4.8천 |
|---|
| 2026.01.13 | ₩52,448 | ₩52,448 | ₩52,221 | ₩52,247 | -0.38% | 8.7천 |
|---|
| 2026.01.12 | ₩52,274 | ₩52,381 | ₩52,249 | ₩52,328 | +0.10% | 4.2천 |
|---|
| 2026.01.09 | ₩52,247 | ₩52,341 | ₩52,234 | ₩52,247 | 0.00% | 1.9만 |
|---|
| 2026.01.08 | ₩52,221 | ₩52,221 | ₩52,127 | ₩52,140 | -0.15% | 6.3천 |
|---|
| 2026.01.07 | ₩52,167 | ₩52,247 | ₩52,154 | ₩52,200 | +0.06% | 1.1만 |
|---|
| 2026.01.06 | ₩52,194 | ₩52,261 | ₩52,127 | ₩52,261 | +0.13% | 6.7천 |
|---|
| 2026.01.05 | ₩52,133 | ₩52,180 | ₩52,060 | ₩52,073 | -0.12% | 4.8천 |
|---|
| 2026.01.02 | ₩52,006 | ₩52,048 | ₩51,912 | ₩51,953 | -0.10% | 7.6천 |
|---|
| 2025.12.31 | ₩52,046 | ₩52,064 | ₩51,912 | ₩51,926 | -0.23% | 3.3천 |
|---|
| 2025.12.30 | ₩52,073 | ₩52,154 | ₩52,020 | ₩52,032 | -0.08% | 6.2천 |
|---|
| 2025.12.29 | ₩52,046 | ₩52,081 | ₩52,033 | ₩52,046 | 0.00% | 5.3천 |
|---|
| 2025.12.26 | ₩52,073 | ₩52,167 | ₩52,060 | ₩52,137 | +0.12% | 1.8천 |
|---|
| 2025.12.24 | ₩52,033 | ₩52,113 | ₩52,021 | ₩52,113 | +0.15% | 2.7천 |
|---|
| 2025.12.23 | ₩51,939 | ₩52,073 | ₩51,939 | ₩52,006 | +0.13% | 1만 |
|---|
| 2025.12.22 | ₩51,899 | ₩51,969 | ₩51,899 | ₩51,939 | +0.08% | 7.5천 |
|---|
| 2025.12.19 | ₩51,785 | ₩51,845 | ₩51,738 | ₩51,798 | +0.03% | 3.1천 |
|---|
| 2025.12.18 | ₩51,604 | ₩51,714 | ₩51,591 | ₩51,591 | -0.03% | 1.4만 |
|---|
| 2025.12.17 | ₩51,631 | ₩51,738 | ₩51,443 | ₩51,443 | -0.36% | 5.7천 |
|---|
| 2025.12.16 | ₩51,725 | ₩51,725 | ₩51,551 | ₩51,644 | -0.16% | 1.4만 |
|---|
| 2025.12.15 | ₩51,778 | ₩51,792 | ₩51,693 | ₩51,731 | -0.09% | 5.3천 |
|---|
| 2025.12.12 | ₩51,835 | ₩51,840 | ₩51,658 | ₩51,778 | -0.11% | 158.6만 |
|---|
| 2025.12.11 | ₩51,685 | ₩51,912 | ₩51,685 | ₩51,912 | +0.44% | 1.3만 |
|---|
| 2025.12.10 | ₩51,644 | ₩51,872 | ₩51,631 | ₩51,825 | +0.35% | 1.9만 |
|---|
| 2025.12.09 | ₩51,671 | ₩51,748 | ₩51,644 | ₩51,644 | -0.05% | 2.6만 |
|---|
| 2025.12.08 | ₩51,698 | ₩51,731 | ₩51,604 | ₩51,725 | +0.05% | 2.1만 |
|---|
| 2025.12.05 | ₩51,727 | ₩51,752 | ₩51,671 | ₩51,731 | +0.01% | 6.3천 |
|---|
| 2025.12.04 | ₩51,658 | ₩51,698 | ₩51,577 | ₩51,685 | +0.05% | 8.4천 |
|---|
| 2025.12.03 | ₩51,604 | ₩51,685 | ₩51,551 | ₩51,604 | 0.00% | 6.8천 |
|---|
| 2025.12.02 | ₩51,537 | ₩51,631 | ₩51,510 | ₩51,591 | +0.10% | 5.2천 |
|---|
| 2025.12.01 | ₩51,537 | ₩51,591 | ₩51,470 | ₩51,552 | +0.03% | 1.3만 |
|---|
| 2025.11.28 | ₩51,443 | ₩51,591 | ₩51,443 | ₩51,575 | +0.26% | 5.1천 |
|---|
| 2025.11.26 | ₩51,376 | ₩51,577 | ₩51,376 | ₩51,517 | +0.27% | 9.9천 |
|---|
| 2025.11.25 | ₩51,108 | ₩51,376 | ₩51,108 | ₩51,376 | +0.52% | 4.6천 |
|---|
| 2025.11.24 | ₩51,095 | ₩51,229 | ₩51,082 | ₩51,189 | +0.18% | 6.3천 |
|---|
| 2025.11.21 | ₩50,666 | ₩50,961 | ₩50,666 | ₩50,855 | +0.37% | 8.2천 |
|---|
| 2025.11.20 | ₩51,229 | ₩51,229 | ₩50,653 | ₩50,672 | -1.09% | 7.7천 |
|---|
| 2025.11.19 | ₩50,827 | ₩51,079 | ₩50,827 | ₩50,952 | +0.25% | 7.2천 |
|---|
| 2025.11.18 | ₩50,760 | ₩51,001 | ₩50,760 | ₩50,840 | +0.16% | 5.6천 |
|---|
| 2025.11.17 | ₩51,175 | ₩51,175 | ₩50,922 | ₩51,036 | -0.27% | 1.4만 |
|---|
| 2025.11.14 | ₩51,095 | ₩51,323 | ₩51,048 | ₩51,189 | +0.18% | 1.1만 |
|---|
| 2025.11.13 | ₩51,390 | ₩51,442 | ₩51,110 | ₩51,137 | -0.49% | 1.8만 |
|---|
| 2025.11.12 | ₩51,457 | ₩51,510 | ₩51,403 | ₩51,450 | -0.01% | 3.1천 |
|---|
| 2025.11.11 | ₩51,362 | ₩51,510 | ₩51,350 | ₩51,484 | +0.24% | 1.9만 |
|---|
| 2025.11.10 | ₩51,443 | ₩51,470 | ₩51,309 | ₩51,437 | -0.01% | 3.6만 |
|---|
| 2025.11.07 | ₩51,067 | ₩51,130 | ₩50,962 | ₩51,130 | +0.12% | 6.9천 |
|---|
| 2025.11.06 | ₩51,333 | ₩51,363 | ₩51,137 | ₩51,158 | -0.34% | 3.2천 |
|---|
| 2025.11.05 | ₩51,296 | ₩51,430 | ₩51,296 | ₩51,350 | +0.10% | 6.9천 |
|---|
| 2025.11.04 | ₩51,323 | ₩51,363 | ₩51,189 | ₩51,261 | -0.12% | 1.1만 |
|---|
| 2025.11.03 | ₩51,443 | ₩51,443 | ₩51,336 | ₩51,430 | -0.03% | 8천 |
|---|
| 2025.10.31 | ₩51,504 | ₩51,504 | ₩51,323 | ₩51,417 | -0.17% | 1.2만 |
|---|
| 2025.10.30 | ₩51,376 | ₩51,524 | ₩51,336 | ₩51,390 | +0.03% | 8.3천 |
|---|
| 2025.10.29 | ₩51,524 | ₩51,564 | ₩51,430 | ₩51,484 | -0.08% | 1.4만 |
|---|
| 2025.10.28 | ₩51,524 | ₩51,631 | ₩51,417 | ₩51,497 | -0.05% | 7.7만 |
|---|
| 2025.10.27 | ₩51,544 | ₩51,577 | ₩51,484 | ₩51,524 | -0.04% | 1만 |
|---|
| 2025.10.24 | ₩51,443 | ₩51,447 | ₩51,363 | ₩51,403 | -0.08% | 5.3천 |
|---|
| 2025.10.23 | ₩51,269 | ₩51,336 | ₩51,135 | ₩51,262 | -0.01% | 1.2만 |
|---|
| 2025.10.22 | ₩51,162 | ₩51,216 | ₩51,028 | ₩51,142 | -0.04% | 2만 |
|---|
| 2025.10.21 | ₩51,275 | ₩51,309 | ₩51,189 | ₩51,256 | -0.04% | 1.8만 |
|---|
| 2025.10.20 | ₩51,055 | ₩51,296 | ₩51,055 | ₩51,245 | +0.37% | 7.8천 |
|---|
| 2025.10.17 | ₩50,773 | ₩51,041 | ₩50,773 | ₩50,934 | +0.32% | 1.9만 |
|---|
| 2025.10.16 | ₩51,068 | ₩51,202 | ₩50,773 | ₩50,867 | -0.39% | 1.2만 |
|---|
| 2025.10.15 | ₩51,108 | ₩51,135 | ₩50,881 | ₩50,949 | -0.31% | 7천 |
|---|
| 2025.10.14 | ₩50,771 | ₩51,001 | ₩50,730 | ₩50,934 | +0.32% | 8.6천 |
|---|
| 2025.10.13 | ₩50,894 | ₩51,041 | ₩50,894 | ₩50,934 | +0.08% | 9.4천 |
|---|
| 2025.10.10 | ₩51,055 | ₩51,195 | ₩50,653 | ₩50,653 | -0.79% | 8.4천 |
|---|