시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Ultra Buffer ETF - June 과거 주가
Innovator U.S. Equity Ultra Buffer ETF - June · UJUN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Ultra Buffer ETF - June · UJUN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,875 | ₩53,031 | ₩52,875 | ₩52,998 | +0.23% | 6.8천 |
| 2026.10.08 | ₩52,781 | ₩52,888 | ₩52,741 | ₩52,781 | 0.00% | 8.9천 |
| 2026.10.07 | ₩52,768 | ₩52,968 | ₩52,768 | ₩52,931 | +0.31% | 6.9천 |
| 2026.10.06 | ₩52,975 | ₩53,062 | ₩52,955 | ₩52,995 | +0.04% | 1.3만 |
| 2026.10.05 | ₩52,701 | ₩52,854 | ₩52,701 | ₩52,786 | +0.16% | 2.6만 |
| 2026.10.02 | ₩52,611 | ₩52,620 | ₩52,555 | ₩52,579 | -0.06% | 5.7천 |
| 2026.10.01 | ₩52,433 | ₩52,447 | ₩52,167 | ₩52,353 | -0.15% | 5.6만 |
| 2026.09.30 | ₩52,540 | ₩52,554 | ₩52,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,360 |
| -0.34% |
| 4만 |
| 2026.09.29 | ₩52,485 | ₩52,487 | ₩52,246 | ₩52,313 | -0.33% | 1.4만 |
|---|
| 2026.09.28 | ₩52,433 | ₩52,513 | ₩52,373 | ₩52,373 | -0.11% | 8천 |
|---|
| 2026.09.25 | ₩52,447 | ₩52,620 | ₩52,447 | ₩52,596 | +0.29% | 7.1천 |
|---|
| 2026.09.24 | ₩52,393 | ₩52,513 | ₩52,326 | ₩52,460 | +0.13% | 1.2만 |
|---|
| 2026.09.23 | ₩52,580 | ₩52,580 | ₩52,406 | ₩52,420 | -0.31% | 8.8천 |
|---|
| 2026.09.22 | ₩52,714 | ₩52,754 | ₩52,620 | ₩52,682 | -0.06% | 7.7천 |
|---|
| 2026.09.21 | ₩52,460 | ₩52,701 | ₩52,460 | ₩52,620 | +0.31% | 1.4만 |
|---|
| 2026.09.18 | ₩52,099 | ₩52,259 | ₩52,079 | ₩52,179 | +0.15% | 8.6천 |
|---|
| 2026.09.17 | ₩52,119 | ₩52,259 | ₩51,965 | ₩52,139 | +0.04% | 1.1만 |
|---|
| 2026.09.16 | ₩52,032 | ₩52,135 | ₩51,731 | ₩51,818 | -0.41% | 8.7천 |
|---|
| 2026.09.15 | ₩52,045 | ₩52,121 | ₩51,885 | ₩51,952 | -0.18% | 7.3천 |
|---|
| 2026.09.14 | ₩52,112 | ₩52,206 | ₩52,085 | ₩52,085 | -0.05% | 5.7천 |
|---|
| 2026.09.11 | ₩52,299 | ₩52,327 | ₩52,199 | ₩52,265 | -0.07% | 1.2만 |
|---|
| 2026.09.10 | ₩52,032 | ₩52,045 | ₩51,932 | ₩52,000 | -0.06% | 1.3만 |
|---|
| 2026.09.09 | ₩52,219 | ₩52,273 | ₩52,179 | ₩52,195 | -0.05% | 7.9천 |
|---|
| 2026.09.08 | ₩52,406 | ₩52,406 | ₩52,313 | ₩52,323 | -0.16% | 6천 |
|---|
| 2026.09.04 | ₩52,661 | ₩52,674 | ₩52,433 | ₩52,447 | -0.41% | 1.8만 |
|---|
| 2026.09.03 | ₩52,447 | ₩52,620 | ₩52,447 | ₩52,554 | +0.20% | 1.1만 |
|---|
| 2026.09.02 | ₩52,263 | ₩52,286 | ₩52,232 | ₩52,246 | -0.03% | 9.5천 |
|---|
| 2026.09.01 | ₩52,179 | ₩52,219 | ₩52,112 | ₩52,112 | -0.13% | 1.9만 |
|---|
| 2026.08.31 | ₩52,286 | ₩52,353 | ₩52,241 | ₩52,326 | +0.08% | 1.5만 |
|---|
| 2026.08.28 | ₩52,607 | ₩52,607 | ₩52,381 | ₩52,433 | -0.33% | 8.4천 |
|---|
| 2026.08.27 | ₩52,394 | ₩52,567 | ₩52,394 | ₩52,473 | +0.15% | 7.6천 |
|---|
| 2026.08.26 | ₩52,333 | ₩52,366 | ₩52,219 | ₩52,334 | +0.00% | 1.3만 |
|---|
| 2026.08.25 | ₩52,247 | ₩52,353 | ₩52,246 | ₩52,306 | +0.11% | 6천 |
|---|
| 2026.08.24 | ₩52,226 | ₩52,290 | ₩52,152 | ₩52,239 | +0.03% | 2.4만 |
|---|
| 2026.08.21 | ₩52,245 | ₩52,360 | ₩52,241 | ₩52,326 | +0.16% | 1.8만 |
|---|
| 2026.08.20 | ₩52,301 | ₩52,406 | ₩52,219 | ₩52,231 | -0.13% | 1.1만 |
|---|
| 2026.08.19 | ₩52,554 | ₩52,554 | ₩52,420 | ₩52,433 | -0.23% | 9.3천 |
|---|
| 2026.08.18 | ₩52,386 | ₩52,447 | ₩52,340 | ₩52,406 | +0.04% | 1.1만 |
|---|
| 2026.08.17 | ₩52,741 | ₩52,741 | ₩52,513 | ₩52,567 | -0.33% | 1.6만 |
|---|
| 2026.08.14 | ₩52,687 | ₩52,701 | ₩52,580 | ₩52,661 | -0.05% | 3.2천 |
|---|
| 2026.08.13 | ₩52,687 | ₩52,754 | ₩52,608 | ₩52,674 | -0.03% | 9.2천 |
|---|
| 2026.08.12 | ₩52,550 | ₩52,594 | ₩52,487 | ₩52,554 | +0.01% | 1.4만 |
|---|
| 2026.08.11 | ₩52,501 | ₩52,560 | ₩52,420 | ₩52,467 | -0.07% | 5.9천 |
|---|
| 2026.08.10 | ₩52,487 | ₩52,594 | ₩52,406 | ₩52,521 | +0.07% | 9.6천 |
|---|
| 2026.08.07 | ₩52,513 | ₩52,554 | ₩52,380 | ₩52,487 | -0.05% | 1.1만 |
|---|
| 2026.08.06 | ₩52,527 | ₩52,527 | ₩52,326 | ₩52,406 | -0.23% | 1.1만 |
|---|
| 2026.08.05 | ₩52,527 | ₩52,540 | ₩52,393 | ₩52,393 | -0.25% | 9천 |
|---|
| 2026.08.04 | ₩52,119 | ₩52,527 | ₩52,119 | ₩52,449 | +0.63% | 1.4만 |
|---|
| 2026.08.03 | ₩51,804 | ₩52,018 | ₩51,804 | ₩52,018 | +0.41% | 1.5만 |
|---|
| 2026.07.31 | ₩51,350 | ₩51,738 | ₩51,310 | ₩51,537 | +0.36% | 10.6만 |
|---|
| 2026.07.30 | ₩51,283 | ₩51,457 | ₩51,149 | ₩51,457 | +0.34% | 4.2만 |
|---|
| 2026.07.29 | ₩51,390 | ₩51,390 | ₩50,989 | ₩50,989 | -0.78% | 2.6만 |
|---|
| 2026.07.28 | ₩51,216 | ₩51,430 | ₩51,216 | ₩51,403 | +0.37% | 8.2천 |
|---|
| 2026.07.27 | ₩51,443 | ₩51,497 | ₩51,189 | ₩51,310 | -0.26% | 1만 |
|---|
| 2026.07.24 | ₩51,189 | ₩51,443 | ₩51,189 | ₩51,310 | +0.24% | 1.2만 |
|---|
| 2026.07.23 | ₩51,216 | ₩51,363 | ₩51,029 | ₩51,283 | +0.13% | 7.5만 |
|---|
| 2026.07.22 | ₩51,524 | ₩51,711 | ₩51,524 | ₩51,657 | +0.26% | 3.4만 |
|---|
| 2026.07.21 | ₩51,483 | ₩51,680 | ₩51,483 | ₩51,657 | +0.34% | 9.1천 |
|---|
| 2026.07.20 | ₩51,617 | ₩51,617 | ₩51,363 | ₩51,457 | -0.31% | 1.7만 |
|---|
| 2026.07.17 | ₩51,443 | ₩51,631 | ₩51,437 | ₩51,497 | +0.10% | 9.4천 |
|---|
| 2026.07.16 | ₩51,751 | ₩51,804 | ₩51,631 | ₩51,738 | -0.03% | 20.3만 |
|---|
| 2026.07.15 | ₩51,764 | ₩51,858 | ₩51,631 | ₩51,778 | +0.03% | 2.6만 |
|---|
| 2026.07.14 | ₩51,644 | ₩51,791 | ₩51,644 | ₩51,743 | +0.19% | 14만 |
|---|
| 2026.07.13 | ₩51,724 | ₩51,724 | ₩51,604 | ₩51,644 | -0.16% | 7.5천 |
|---|
| 2026.07.10 | ₩51,778 | ₩51,858 | ₩51,657 | ₩51,818 | +0.08% | 1.1만 |
|---|
| 2026.07.09 | ₩51,590 | ₩51,738 | ₩51,530 | ₩51,711 | +0.23% | 1.9만 |
|---|
| 2026.07.08 | ₩51,376 | ₩51,537 | ₩51,336 | ₩51,502 | +0.24% | 3.7만 |
|---|
| 2026.07.07 | ₩51,711 | ₩51,711 | ₩51,430 | ₩51,532 | -0.35% | 2.1만 |
|---|
| 2026.07.06 | ₩51,443 | ₩51,764 | ₩51,142 | ₩51,677 | +0.46% | 4.6만 |
|---|
| 2026.07.02 | ₩51,430 | ₩51,684 | ₩51,283 | ₩51,510 | +0.16% | 2.7만 |
|---|
| 2026.07.01 | ₩51,470 | ₩51,577 | ₩51,363 | ₩51,510 | +0.08% | 2만 |
|---|
| 2026.06.30 | ₩51,350 | ₩51,550 | ₩51,350 | ₩51,550 | +0.39% | 3만 |
|---|
| 2026.06.29 | ₩51,176 | ₩51,296 | ₩51,015 | ₩51,283 | +0.21% | 1.9만 |
|---|
| 2026.06.26 | ₩50,868 | ₩51,096 | ₩50,815 | ₩51,015 | +0.29% | 4.1만 |
|---|
| 2026.06.25 | ₩51,256 | ₩51,256 | ₩50,922 | ₩51,002 | -0.50% | 4.6만 |
|---|
| 2026.06.24 | ₩51,082 | ₩51,203 | ₩50,888 | ₩51,002 | -0.16% | 6.3만 |
|---|
| 2026.06.23 | ₩50,935 | ₩51,176 | ₩50,935 | ₩51,022 | +0.17% | 2.8만 |
|---|
| 2026.06.22 | ₩51,564 | ₩51,590 | ₩51,296 | ₩51,363 | -0.39% | 7.5만 |
|---|
| 2026.06.18 | ₩51,403 | ₩51,497 | ₩51,336 | ₩51,443 | +0.08% | 3.7만 |
|---|
| 2026.06.17 | ₩51,430 | ₩51,590 | ₩51,136 | ₩51,161 | -0.52% | 6.3만 |
|---|
| 2026.06.16 | ₩51,711 | ₩51,711 | ₩51,502 | ₩51,502 | -0.40% | 142.2만 |
|---|
| 2026.06.15 | ₩52,166 | ₩52,206 | ₩51,590 | ₩51,657 | -0.97% | 6.2만 |
|---|
| 2026.06.12 | ₩51,122 | ₩51,383 | ₩51,055 | ₩51,243 | +0.24% | 7.2만 |
|---|
| 2026.06.11 | ₩50,775 | ₩51,176 | ₩50,694 | ₩51,136 | +0.71% | 9만 |
|---|
| 2026.06.10 | ₩50,935 | ₩51,122 | ₩50,694 | ₩50,708 | -0.45% | 8.3만 |
|---|
| 2026.06.09 | ₩51,336 | ₩51,336 | ₩50,534 | ₩51,017 | -0.62% | 11.7만 |
|---|
| 2026.06.08 | ₩51,363 | ₩51,363 | ₩51,069 | ₩51,122 | -0.47% | 5.9만 |
|---|
| 2026.06.05 | ₩51,631 | ₩51,631 | ₩51,029 | ₩51,122 | -0.98% | 15.9만 |
|---|
| 2026.06.04 | ₩51,604 | ₩51,804 | ₩51,584 | ₩51,764 | +0.31% | 4만 |
|---|
| 2026.06.03 | ₩51,845 | ₩51,845 | ₩51,604 | ₩51,691 | -0.30% | 16.1만 |
|---|
| 2026.06.02 | ₩51,831 | ₩51,871 | ₩51,684 | ₩51,845 | +0.03% | 12.5만 |
|---|
| 2026.06.01 | ₩54,172 | ₩56,660 | ₩51,671 | ₩51,831 | -4.32% | 37.1만 |
|---|
| 2026.05.29 | ₩51,671 | ₩51,865 | ₩51,604 | ₩51,738 | +0.13% | 11.5만 |
|---|
| 2026.05.28 | ₩51,697 | ₩51,711 | ₩51,631 | ₩51,664 | -0.06% | 4.8천 |
|---|
| 2026.05.27 | ₩51,657 | ₩51,684 | ₩51,617 | ₩51,645 | -0.02% | 7천 |
|---|
| 2026.05.26 | ₩51,644 | ₩51,671 | ₩51,590 | ₩51,637 | -0.01% | 1.8만 |
|---|
| 2026.05.22 | ₩51,651 | ₩51,684 | ₩51,617 | ₩51,644 | -0.01% | 4천 |
|---|
| 2026.05.21 | ₩51,671 | ₩51,718 | ₩51,577 | ₩51,631 | -0.08% | 4.6천 |
|---|
| 2026.05.20 | ₩51,617 | ₩51,671 | ₩51,564 | ₩51,617 | 0.00% | 2.9천 |
|---|
| 2026.05.19 | ₩51,617 | ₩51,624 | ₩51,617 | ₩51,624 | +0.01% | 800 |
|---|
| 2026.05.18 | ₩51,564 | ₩51,620 | ₩51,564 | ₩51,611 | +0.09% | 2천 |
|---|
| 2026.05.15 | ₩51,644 | ₩51,644 | ₩51,564 | ₩51,611 | -0.06% | 2.2천 |
|---|
| 2026.05.14 | ₩51,617 | ₩51,631 | ₩51,552 | ₩51,597 | -0.04% | 2만 |
|---|
| 2026.05.13 | ₩51,538 | ₩51,584 | ₩51,538 | ₩51,538 | 0.00% | 2.4천 |
|---|
| 2026.05.12 | ₩51,577 | ₩51,577 | ₩51,537 | ₩51,564 | -0.03% | 1.9천 |
|---|
| 2026.05.11 | ₩51,524 | ₩51,557 | ₩51,524 | ₩51,557 | +0.06% | 500 |
|---|
| 2026.05.08 | ₩51,497 | ₩51,577 | ₩51,497 | ₩51,550 | +0.10% | 2.9천 |
|---|
| 2026.05.07 | ₩51,530 | ₩51,577 | ₩51,483 | ₩51,530 | 0.00% | 9.3천 |
|---|
| 2026.05.06 | ₩51,470 | ₩51,564 | ₩51,470 | ₩51,517 | +0.09% | 3.5천 |
|---|
| 2026.05.05 | ₩51,604 | ₩51,604 | ₩51,443 | ₩51,497 | -0.21% | 3.8천 |
|---|
| 2026.05.04 | ₩51,443 | ₩51,524 | ₩51,417 | ₩51,457 | +0.03% | 2.3천 |
|---|
| 2026.05.01 | ₩51,457 | ₩51,457 | ₩51,430 | ₩51,457 | 0.00% | 1.2만 |
|---|
| 2026.04.30 | ₩51,430 | ₩51,430 | ₩51,350 | ₩51,430 | 0.00% | 600 |
|---|
| 2026.04.29 | ₩51,430 | ₩51,430 | ₩51,376 | ₩51,376 | -0.10% | 500 |
|---|
| 2026.04.28 | ₩51,311 | ₩51,390 | ₩51,310 | ₩51,376 | +0.13% | 1.8만 |
|---|
| 2026.04.27 | ₩51,310 | ₩51,390 | ₩51,296 | ₩51,356 | +0.09% | 2.4천 |
|---|
| 2026.04.24 | ₩51,323 | ₩51,323 | ₩51,269 | ₩51,323 | 0.00% | 1.5천 |
|---|
| 2026.04.23 | ₩51,203 | ₩51,323 | ₩51,203 | ₩51,216 | +0.03% | 4.2천 |
|---|
| 2026.04.22 | ₩51,231 | ₩51,296 | ₩51,229 | ₩51,296 | +0.13% | 5.6천 |
|---|
| 2026.04.21 | ₩51,269 | ₩51,269 | ₩51,209 | ₩51,209 | -0.12% | 2.3천 |
|---|
| 2026.04.20 | ₩51,229 | ₩51,249 | ₩51,229 | ₩51,249 | +0.04% | 700 |
|---|
| 2026.04.17 | ₩51,269 | ₩51,269 | ₩51,216 | ₩51,269 | 0.00% | 1.2천 |
|---|
| 2026.04.16 | ₩51,122 | ₩51,216 | ₩51,122 | ₩51,182 | +0.12% | 900 |
|---|
| 2026.04.15 | ₩51,162 | ₩51,162 | ₩51,070 | ₩51,149 | -0.03% | 2.5천 |
|---|
| 2026.04.14 | ₩51,029 | ₩51,089 | ₩51,029 | ₩51,089 | +0.12% | 700 |
|---|
| 2026.04.13 | ₩50,788 | ₩50,955 | ₩50,788 | ₩50,955 | +0.33% | 700 |
|---|
| 2026.04.10 | ₩50,828 | ₩50,841 | ₩50,762 | ₩50,821 | -0.01% | 1.1천 |
|---|
| 2026.04.09 | ₩50,734 | ₩50,828 | ₩50,734 | ₩50,828 | +0.18% | 1.1천 |
|---|
| 2026.04.08 | ₩50,654 | ₩50,681 | ₩50,641 | ₩50,673 | +0.04% | 7.8천 |
|---|
| 2026.04.07 | ₩49,965 | ₩50,119 | ₩49,965 | ₩50,103 | +0.28% | 1.2만 |
|---|
| 2026.04.06 | ₩50,186 | ₩50,186 | ₩50,072 | ₩50,166 | -0.04% | 1.5천 |
|---|
| 2026.04.02 | ₩49,731 | ₩50,036 | ₩49,731 | ₩50,036 | +0.61% | 800 |
|---|
| 2026.04.01 | ₩50,025 | ₩50,153 | ₩50,004 | ₩50,004 | -0.04% | 7.9천 |
|---|
| 2026.03.31 | ₩49,437 | ₩49,818 | ₩49,412 | ₩49,811 | +0.76% | 1.1만 |
|---|
| 2026.03.30 | ₩49,330 | ₩49,330 | ₩49,099 | ₩49,099 | -0.47% | 1만 |
|---|
| 2026.03.27 | ₩49,397 | ₩49,397 | ₩49,136 | ₩49,136 | -0.53% | 200 |
|---|
| 2026.03.26 | ₩49,825 | ₩49,825 | ₩49,575 | ₩49,575 | -0.50% | 600 |
|---|
| 2026.03.25 | ₩49,972 | ₩49,972 | ₩49,932 | ₩49,971 | -0.00% | 1.4천 |
|---|
| 2026.03.24 | ₩49,877 | ₩49,918 | ₩49,849 | ₩49,849 | -0.06% | 1.3천 |
|---|
| 2026.03.23 | ₩50,052 | ₩50,052 | ₩49,945 | ₩49,948 | -0.21% | 600 |
|---|
| 2026.03.20 | ₩49,731 | ₩49,731 | ₩49,573 | ₩49,573 | -0.32% | 4.1천 |
|---|
| 2026.03.19 | ₩49,798 | ₩49,999 | ₩49,798 | ₩49,965 | +0.34% | 2.6만 |
|---|
| 2026.03.18 | ₩50,206 | ₩50,206 | ₩50,004 | ₩50,004 | -0.40% | 800 |
|---|
| 2026.03.17 | ₩50,293 | ₩50,293 | ₩50,256 | ₩50,256 | -0.07% | 500 |
|---|
| 2026.03.16 | ₩50,153 | ₩50,199 | ₩50,079 | ₩50,159 | +0.01% | 1.2만 |
|---|
| 2026.03.13 | ₩49,999 | ₩49,999 | ₩49,881 | ₩49,881 | -0.24% | 3.7천 |
|---|
| 2026.03.12 | ₩50,025 | ₩50,079 | ₩50,005 | ₩50,005 | -0.04% | 1.2천 |
|---|
| 2026.03.11 | ₩50,240 | ₩50,293 | ₩50,146 | ₩50,264 | +0.05% | 4.8천 |
|---|
| 2026.03.10 | ₩50,186 | ₩50,400 | ₩50,186 | ₩50,260 | +0.15% | 1.4천 |
|---|
| 2026.03.09 | ₩49,959 | ₩50,284 | ₩49,959 | ₩50,284 | +0.65% | 300 |
|---|
| 2026.03.06 | ₩50,106 | ₩50,166 | ₩50,025 | ₩50,075 | -0.06% | 7.6천 |
|---|
| 2026.03.05 | ₩50,400 | ₩50,413 | ₩50,186 | ₩50,355 | -0.09% | 4천 |
|---|
| 2026.03.04 | ₩50,306 | ₩50,459 | ₩50,306 | ₩50,459 | +0.30% | 2.1천 |
|---|
| 2026.03.03 | ₩50,179 | ₩50,347 | ₩50,179 | ₩50,310 | +0.26% | 5.9천 |
|---|
| 2026.03.02 | ₩50,186 | ₩50,494 | ₩50,186 | ₩50,447 | +0.52% | 2.9천 |
|---|
| 2026.02.27 | ₩50,360 | ₩50,447 | ₩50,360 | ₩50,447 | +0.17% | 700 |
|---|
| 2026.02.26 | ₩50,527 | ₩50,534 | ₩50,373 | ₩50,514 | -0.03% | 1.7천 |
|---|
| 2026.02.25 | ₩50,587 | ₩50,587 | ₩50,455 | ₩50,531 | -0.11% | 1.1천 |
|---|
| 2026.02.24 | ₩50,326 | ₩50,432 | ₩50,326 | ₩50,432 | +0.21% | 2.1천 |
|---|
| 2026.02.23 | ₩50,320 | ₩50,320 | ₩50,240 | ₩50,281 | -0.08% | 3천 |
|---|
| 2026.02.20 | ₩50,387 | ₩50,411 | ₩50,387 | ₩50,411 | +0.05% | 300 |
|---|
| 2026.02.19 | ₩50,306 | ₩50,306 | ₩50,305 | ₩50,305 | -0.00% | 300 |
|---|
| 2026.02.18 | ₩50,360 | ₩50,380 | ₩50,280 | ₩50,359 | -0.00% | 7.9천 |
|---|
| 2026.02.17 | ₩50,132 | ₩50,272 | ₩50,132 | ₩50,272 | +0.28% | 1.4천 |
|---|
| 2026.02.13 | ₩50,240 | ₩50,293 | ₩50,227 | ₩50,227 | -0.02% | 1.4천 |
|---|
| 2026.02.12 | ₩50,454 | ₩50,454 | ₩50,218 | ₩50,218 | -0.47% | 500 |
|---|
| 2026.02.11 | ₩50,353 | ₩50,454 | ₩50,347 | ₩50,454 | +0.20% | 3.7천 |
|---|
| 2026.02.10 | ₩50,413 | ₩50,454 | ₩50,413 | ₩50,421 | +0.02% | 900 |
|---|
| 2026.02.09 | ₩50,401 | ₩50,427 | ₩50,400 | ₩50,400 | -0.00% | 1.7천 |
|---|
| 2026.02.06 | ₩50,253 | ₩50,389 | ₩50,253 | ₩50,389 | +0.27% | 2.4천 |
|---|
| 2026.02.05 | ₩50,040 | ₩50,068 | ₩50,040 | ₩50,068 | +0.06% | 1천 |
|---|
| 2026.02.04 | ₩50,257 | ₩50,257 | ₩50,257 | ₩50,257 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩50,387 | ₩50,387 | ₩50,240 | ₩50,317 | -0.14% | 1.1천 |
|---|
| 2026.02.02 | ₩50,347 | ₩50,420 | ₩50,347 | ₩50,404 | +0.11% | 1.3만 |
|---|
| 2026.01.30 | ₩50,293 | ₩50,313 | ₩50,266 | ₩50,313 | +0.04% | 1.9천 |
|---|
| 2026.01.29 | ₩50,187 | ₩50,373 | ₩50,187 | ₩50,345 | +0.31% | 3.1천 |
|---|
| 2026.01.28 | ₩50,413 | ₩50,413 | ₩50,306 | ₩50,373 | -0.08% | 700 |
|---|
| 2026.01.27 | ₩50,333 | ₩50,377 | ₩50,300 | ₩50,377 | +0.09% | 1.2천 |
|---|
| 2026.01.26 | ₩50,306 | ₩50,387 | ₩50,306 | ₩50,338 | +0.06% | 900 |
|---|
| 2026.01.23 | ₩50,360 | ₩50,360 | ₩50,240 | ₩50,280 | -0.16% | 1.4천 |
|---|
| 2026.01.22 | ₩50,253 | ₩50,306 | ₩50,226 | ₩50,272 | +0.04% | 1.2천 |
|---|
| 2026.01.21 | ₩50,066 | ₩50,193 | ₩50,066 | ₩50,193 | +0.25% | 1.5천 |
|---|
| 2026.01.20 | ₩49,999 | ₩50,119 | ₩49,959 | ₩49,989 | -0.02% | 2.4천 |
|---|
| 2026.01.16 | ₩50,306 | ₩50,306 | ₩50,213 | ₩50,214 | -0.18% | 3.4천 |
|---|
| 2026.01.15 | ₩50,240 | ₩50,286 | ₩50,240 | ₩50,260 | +0.04% | 1.7천 |
|---|
| 2026.01.14 | ₩50,199 | ₩50,219 | ₩50,079 | ₩50,219 | +0.04% | 4천 |
|---|
| 2026.01.13 | ₩50,240 | ₩50,266 | ₩50,201 | ₩50,266 | +0.05% | 1.7천 |
|---|
| 2026.01.12 | ₩50,280 | ₩50,285 | ₩50,240 | ₩50,285 | +0.01% | 1천 |
|---|
| 2026.01.09 | ₩50,199 | ₩50,280 | ₩50,199 | ₩50,280 | +0.16% | 2.9천 |
|---|
| 2026.01.08 | ₩50,119 | ₩50,165 | ₩50,119 | ₩50,165 | +0.09% | 1.3천 |
|---|
| 2026.01.07 | ₩50,175 | ₩50,175 | ₩50,158 | ₩50,158 | -0.03% | 2천 |
|---|
| 2026.01.06 | ₩50,086 | ₩50,185 | ₩50,086 | ₩50,185 | +0.20% | 2.4천 |
|---|
| 2026.01.05 | ₩50,066 | ₩50,199 | ₩50,066 | ₩50,079 | +0.03% | 2.2천 |
|---|
| 2026.01.02 | ₩50,092 | ₩50,092 | ₩49,999 | ₩50,072 | -0.04% | 4.8천 |
|---|
| 2025.12.31 | ₩50,066 | ₩50,066 | ₩50,031 | ₩50,031 | -0.07% | 100 |
|---|
| 2025.12.30 | ₩50,052 | ₩50,079 | ₩50,052 | ₩50,052 | 0.00% | 2.4천 |
|---|
| 2025.12.29 | ₩50,039 | ₩50,052 | ₩50,039 | ₩50,052 | +0.03% | 300 |
|---|
| 2025.12.26 | ₩50,066 | ₩50,066 | ₩50,039 | ₩50,066 | 0.00% | 3.8천 |
|---|
| 2025.12.24 | ₩50,052 | ₩50,086 | ₩50,052 | ₩50,086 | +0.07% | 700 |
|---|
| 2025.12.23 | ₩50,025 | ₩50,072 | ₩49,985 | ₩49,999 | -0.05% | 6.5천 |
|---|
| 2025.12.22 | ₩49,959 | ₩49,999 | ₩49,945 | ₩49,959 | 0.00% | 7.8천 |
|---|
| 2025.12.19 | ₩49,853 | ₩49,878 | ₩49,838 | ₩49,852 | -0.00% | 2.9천 |
|---|
| 2025.12.18 | ₩49,745 | ₩49,791 | ₩49,718 | ₩49,767 | +0.05% | 2.1천 |
|---|
| 2025.12.17 | ₩49,785 | ₩49,785 | ₩49,544 | ₩49,624 | -0.32% | 1.5천 |
|---|
| 2025.12.16 | ₩49,771 | ₩49,771 | ₩49,651 | ₩49,718 | -0.11% | 3천 |
|---|
| 2025.12.15 | ₩49,731 | ₩49,778 | ₩49,718 | ₩49,731 | 0.00% | 5.8천 |
|---|
| 2025.12.12 | ₩49,758 | ₩49,798 | ₩49,704 | ₩49,718 | -0.08% | 6.2천 |
|---|
| 2025.12.11 | ₩49,691 | ₩49,811 | ₩49,691 | ₩49,798 | +0.22% | 1.9만 |
|---|
| 2025.12.10 | ₩49,678 | ₩49,785 | ₩49,652 | ₩49,745 | +0.13% | 8천 |
|---|
| 2025.12.09 | ₩49,707 | ₩49,745 | ₩49,651 | ₩49,691 | -0.03% | 1.7만 |
|---|
| 2025.12.08 | ₩49,691 | ₩49,691 | ₩49,638 | ₩49,651 | -0.08% | 1.3천 |
|---|
| 2025.12.05 | ₩49,691 | ₩49,754 | ₩49,691 | ₩49,754 | +0.13% | 2.9천 |
|---|
| 2025.12.04 | ₩49,624 | ₩49,671 | ₩49,612 | ₩49,638 | +0.03% | 1.4천 |
|---|
| 2025.12.03 | ₩49,597 | ₩49,668 | ₩49,597 | ₩49,624 | +0.05% | 2.4천 |
|---|
| 2025.12.02 | ₩49,571 | ₩49,644 | ₩49,571 | ₩49,638 | +0.13% | 5.6천 |
|---|
| 2025.12.01 | ₩49,557 | ₩49,672 | ₩49,557 | ₩49,583 | +0.05% | 1.9천 |
|---|
| 2025.11.28 | ₩49,544 | ₩49,614 | ₩49,544 | ₩49,614 | +0.14% | 100 |
|---|
| 2025.11.26 | ₩49,437 | ₩49,556 | ₩49,437 | ₩49,556 | +0.24% | 1.1만 |
|---|
| 2025.11.25 | ₩49,223 | ₩49,460 | ₩49,223 | ₩49,460 | +0.48% | 7.6천 |
|---|
| 2025.11.24 | ₩49,210 | ₩49,317 | ₩49,210 | ₩49,306 | +0.20% | 900 |
|---|
| 2025.11.21 | ₩48,815 | ₩49,076 | ₩48,815 | ₩49,010 | +0.40% | 3만 |
|---|
| 2025.11.20 | ₩49,263 | ₩49,263 | ₩48,852 | ₩48,852 | -0.83% | 2.1천 |
|---|
| 2025.11.19 | ₩49,163 | ₩49,163 | ₩49,009 | ₩49,076 | -0.18% | 2.3천 |
|---|
| 2025.11.18 | ₩48,996 | ₩49,143 | ₩48,996 | ₩49,025 | +0.06% | 800 |
|---|
| 2025.11.17 | ₩49,196 | ₩49,250 | ₩49,049 | ₩49,115 | -0.17% | 8천 |
|---|
| 2025.11.14 | ₩49,169 | ₩49,302 | ₩49,169 | ₩49,267 | +0.20% | 8.3천 |
|---|
| 2025.11.13 | ₩49,383 | ₩49,383 | ₩49,183 | ₩49,247 | -0.28% | 1.2만 |
|---|
| 2025.11.12 | ₩49,424 | ₩49,481 | ₩49,424 | ₩49,478 | +0.11% | 2.8천 |
|---|
| 2025.11.11 | ₩49,397 | ₩49,465 | ₩49,397 | ₩49,465 | +0.14% | 6.4천 |
|---|
| 2025.11.10 | ₩49,417 | ₩49,453 | ₩49,357 | ₩49,442 | +0.05% | 2.3천 |
|---|
| 2025.11.07 | ₩49,129 | ₩49,218 | ₩49,066 | ₩49,210 | +0.16% | 2.2천 |
|---|
| 2025.11.06 | ₩49,357 | ₩49,357 | ₩49,156 | ₩49,226 | -0.27% | 4.9천 |
|---|
| 2025.11.05 | ₩49,276 | ₩49,397 | ₩49,276 | ₩49,341 | +0.13% | 163.5만 |
|---|
| 2025.11.04 | ₩49,236 | ₩49,343 | ₩49,223 | ₩49,299 | +0.13% | 7천 |
|---|
| 2025.11.03 | ₩49,410 | ₩49,424 | ₩49,343 | ₩49,401 | -0.02% | 2.9만 |
|---|
| 2025.10.31 | ₩49,449 | ₩49,449 | ₩49,317 | ₩49,359 | -0.18% | 4.1천 |
|---|
| 2025.10.30 | ₩49,477 | ₩49,477 | ₩49,317 | ₩49,363 | -0.23% | 9.7천 |
|---|
| 2025.10.29 | ₩49,464 | ₩49,544 | ₩49,397 | ₩49,457 | -0.01% | 6.4천 |
|---|
| 2025.10.28 | ₩49,464 | ₩49,571 | ₩49,450 | ₩49,504 | +0.08% | 3.7천 |
|---|
| 2025.10.27 | ₩49,504 | ₩49,557 | ₩49,437 | ₩49,504 | 0.00% | 1.1만 |
|---|
| 2025.10.24 | ₩49,357 | ₩49,464 | ₩49,357 | ₩49,404 | +0.09% | 4.2천 |
|---|
| 2025.10.23 | ₩49,260 | ₩49,370 | ₩49,260 | ₩49,295 | +0.07% | 3.3천 |
|---|
| 2025.10.22 | ₩49,223 | ₩49,236 | ₩49,116 | ₩49,207 | -0.03% | 8.8천 |
|---|
| 2025.10.21 | ₩49,223 | ₩49,317 | ₩49,210 | ₩49,292 | +0.14% | 4.3천 |
|---|
| 2025.10.20 | ₩49,196 | ₩49,317 | ₩49,196 | ₩49,270 | +0.15% | 3.4천 |
|---|
| 2025.10.17 | ₩48,982 | ₩49,127 | ₩48,902 | ₩49,087 | +0.21% | 1만 |
|---|
| 2025.10.16 | ₩49,156 | ₩49,156 | ₩48,875 | ₩48,951 | -0.42% | 4.4천 |
|---|
| 2025.10.15 | ₩49,143 | ₩49,143 | ₩49,009 | ₩49,044 | -0.20% | 1.2천 |
|---|
| 2025.10.14 | ₩48,889 | ₩49,036 | ₩48,889 | ₩49,002 | +0.23% | 4.9천 |
|---|
| 2025.10.13 | ₩48,969 | ₩49,089 | ₩48,969 | ₩49,052 | +0.17% | 3.1천 |
|---|
| 2025.10.10 | ₩49,210 | ₩49,210 | ₩48,755 | ₩48,755 | -0.92% | 6.5천 |
|---|