시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Ultra Buffer ETF - March 과거 주가
Innovator U.S. Equity Ultra Buffer ETF - March · UMAR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Ultra Buffer ETF - March · UMAR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,212 | ₩58,465 | ₩58,212 | ₩58,358 | +0.25% | 1.6천 |
| 2026.10.08 | ₩58,318 | ₩58,331 | ₩58,130 | ₩58,204 | -0.20% | 2.5천 |
| 2026.10.07 | ₩58,291 | ₩58,371 | ₩58,143 | ₩58,284 | -0.01% | 6.8천 |
| 2026.10.06 | ₩58,311 | ₩58,358 | ₩58,251 | ₩58,331 | +0.03% | 5.1천 |
| 2026.10.05 | ₩58,237 | ₩58,264 | ₩58,143 | ₩58,217 | -0.03% | 1.3만 |
| 2026.10.02 | ₩57,983 | ₩58,103 | ₩57,983 | ₩58,070 | +0.15% | 1.1천 |
| 2026.10.01 | ₩57,768 | ₩57,862 | ₩57,755 | ₩57,862 | +0.16% | 6.1천 |
| 2026.09.30 | ₩58,063 | ₩58,074 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,835 |
| -0.39% |
| 4.3천 |
| 2026.09.29 | ₩57,916 | ₩57,969 | ₩57,849 | ₩57,849 | -0.12% | 2천 |
|---|
| 2026.09.28 | ₩57,969 | ₩58,076 | ₩57,902 | ₩57,976 | +0.01% | 4.5천 |
|---|
| 2026.09.25 | ₩57,916 | ₩58,063 | ₩57,902 | ₩58,063 | +0.25% | 1.4만 |
|---|
| 2026.09.24 | ₩57,782 | ₩57,956 | ₩57,782 | ₩57,956 | +0.30% | 1.6만 |
|---|
| 2026.09.23 | ₩57,942 | ₩57,976 | ₩57,929 | ₩57,976 | +0.06% | 2천 |
|---|
| 2026.09.22 | ₩58,056 | ₩58,090 | ₩58,009 | ₩58,076 | +0.03% | 1만 |
|---|
| 2026.09.21 | ₩57,916 | ₩58,076 | ₩57,875 | ₩57,969 | +0.09% | 3.1천 |
|---|
| 2026.09.18 | ₩57,808 | ₩57,808 | ₩57,648 | ₩57,782 | -0.05% | 1.9천 |
|---|
| 2026.09.17 | ₩57,661 | ₩57,721 | ₩57,621 | ₩57,721 | +0.10% | 4.1천 |
|---|
| 2026.09.16 | ₩57,641 | ₩57,648 | ₩57,447 | ₩57,447 | -0.34% | 1.7천 |
|---|
| 2026.09.15 | ₩57,567 | ₩57,712 | ₩57,460 | ₩57,514 | -0.09% | 1.3만 |
|---|
| 2026.09.14 | ₩57,601 | ₩57,688 | ₩57,540 | ₩57,656 | +0.10% | 3.3천 |
|---|
| 2026.09.11 | ₩57,735 | ₩57,741 | ₩57,697 | ₩57,741 | +0.01% | 2.7천 |
|---|
| 2026.09.10 | ₩57,420 | ₩57,622 | ₩57,420 | ₩57,534 | +0.20% | 4.5천 |
|---|
| 2026.09.09 | ₩57,735 | ₩57,755 | ₩57,567 | ₩57,626 | -0.19% | 2.3천 |
|---|
| 2026.09.08 | ₩57,755 | ₩57,768 | ₩57,755 | ₩57,768 | +0.02% | 3.6천 |
|---|
| 2026.09.04 | ₩57,822 | ₩57,862 | ₩57,768 | ₩57,862 | +0.07% | 2천 |
|---|
| 2026.09.03 | ₩57,715 | ₩57,896 | ₩57,715 | ₩57,896 | +0.31% | 1.9천 |
|---|
| 2026.09.02 | ₩57,567 | ₩57,688 | ₩57,567 | ₩57,688 | +0.21% | 2.3천 |
|---|
| 2026.09.01 | ₩57,540 | ₩57,601 | ₩57,514 | ₩57,587 | +0.08% | 1.2만 |
|---|
| 2026.08.31 | ₩57,621 | ₩57,668 | ₩57,594 | ₩57,668 | +0.08% | 3.7천 |
|---|
| 2026.08.28 | ₩57,728 | ₩57,728 | ₩57,728 | ₩57,728 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩57,610 | ₩57,708 | ₩57,610 | ₩57,708 | +0.17% | 2천 |
|---|
| 2026.08.26 | ₩57,594 | ₩57,676 | ₩57,514 | ₩57,594 | 0.00% | 1.2만 |
|---|
| 2026.08.25 | ₩57,621 | ₩57,621 | ₩57,500 | ₩57,587 | -0.06% | 1.7천 |
|---|
| 2026.08.24 | ₩57,514 | ₩57,515 | ₩57,460 | ₩57,515 | +0.00% | 4.2천 |
|---|
| 2026.08.21 | ₩57,500 | ₩57,634 | ₩57,500 | ₩57,554 | +0.09% | 4.8천 |
|---|
| 2026.08.20 | ₩57,460 | ₩57,527 | ₩57,420 | ₩57,495 | +0.06% | 3.2천 |
|---|
| 2026.08.19 | ₩57,561 | ₩57,601 | ₩57,514 | ₩57,601 | +0.07% | 119만 |
|---|
| 2026.08.18 | ₩57,460 | ₩57,567 | ₩57,447 | ₩57,520 | +0.10% | 5.6천 |
|---|
| 2026.08.17 | ₩57,581 | ₩57,674 | ₩57,540 | ₩57,554 | -0.05% | 2.6천 |
|---|
| 2026.08.14 | ₩57,433 | ₩57,701 | ₩57,433 | ₩57,641 | +0.36% | 4.3천 |
|---|
| 2026.08.13 | ₩57,609 | ₩57,715 | ₩57,594 | ₩57,664 | +0.10% | 5.9천 |
|---|
| 2026.08.12 | ₩57,654 | ₩57,661 | ₩57,527 | ₩57,581 | -0.13% | 2.1천 |
|---|
| 2026.08.11 | ₩57,601 | ₩57,601 | ₩57,460 | ₩57,527 | -0.13% | 4.9천 |
|---|
| 2026.08.10 | ₩57,500 | ₩57,581 | ₩57,487 | ₩57,507 | +0.01% | 4.8천 |
|---|
| 2026.08.07 | ₩57,473 | ₩57,601 | ₩57,406 | ₩57,460 | -0.02% | 9.3천 |
|---|
| 2026.08.06 | ₩57,540 | ₩57,554 | ₩57,380 | ₩57,447 | -0.16% | 4.8천 |
|---|
| 2026.08.05 | ₩57,527 | ₩57,554 | ₩57,380 | ₩57,479 | -0.08% | 1만 |
|---|
| 2026.08.04 | ₩57,456 | ₩57,514 | ₩57,393 | ₩57,461 | +0.01% | 5.4천 |
|---|
| 2026.08.03 | ₩57,018 | ₩57,219 | ₩57,018 | ₩57,159 | +0.25% | 4천 |
|---|
| 2026.07.31 | ₩56,656 | ₩57,004 | ₩56,656 | ₩56,897 | +0.43% | 1만 |
|---|
| 2026.07.30 | ₩56,553 | ₩56,763 | ₩56,553 | ₩56,723 | +0.30% | 2.6천 |
|---|
| 2026.07.29 | ₩56,482 | ₩56,750 | ₩56,375 | ₩56,424 | -0.10% | 8천 |
|---|
| 2026.07.28 | ₩56,576 | ₩56,777 | ₩56,576 | ₩56,643 | +0.12% | 3.9천 |
|---|
| 2026.07.27 | ₩56,495 | ₩56,669 | ₩56,495 | ₩56,609 | +0.20% | 3.6천 |
|---|
| 2026.07.24 | ₩56,569 | ₩56,690 | ₩56,495 | ₩56,569 | 0.00% | 5.9천 |
|---|
| 2026.07.23 | ₩56,623 | ₩56,683 | ₩56,455 | ₩56,552 | -0.13% | 2.5천 |
|---|
| 2026.07.22 | ₩56,736 | ₩56,924 | ₩56,736 | ₩56,844 | +0.19% | 8.4천 |
|---|
| 2026.07.21 | ₩56,696 | ₩56,870 | ₩56,683 | ₩56,817 | +0.21% | 1만 |
|---|
| 2026.07.20 | ₩56,669 | ₩56,736 | ₩56,576 | ₩56,663 | -0.01% | 4.8천 |
|---|
| 2026.07.17 | ₩56,656 | ₩56,696 | ₩56,522 | ₩56,671 | +0.03% | 8.7천 |
|---|
| 2026.07.16 | ₩56,924 | ₩56,924 | ₩56,750 | ₩56,790 | -0.24% | 2.6만 |
|---|
| 2026.07.15 | ₩56,844 | ₩56,991 | ₩56,790 | ₩56,931 | +0.15% | 1.7만 |
|---|
| 2026.07.14 | ₩56,810 | ₩56,924 | ₩56,763 | ₩56,837 | +0.05% | 12만 |
|---|
| 2026.07.13 | ₩56,763 | ₩56,830 | ₩56,743 | ₩56,743 | -0.04% | 1.6천 |
|---|
| 2026.07.10 | ₩56,857 | ₩56,937 | ₩56,763 | ₩56,844 | -0.02% | 1.2만 |
|---|
| 2026.07.09 | ₩56,736 | ₩56,817 | ₩56,629 | ₩56,723 | -0.02% | 2.7만 |
|---|
| 2026.07.08 | ₩56,535 | ₩56,708 | ₩56,428 | ₩56,576 | +0.07% | 2.8만 |
|---|
| 2026.07.07 | ₩56,589 | ₩56,763 | ₩56,589 | ₩56,702 | +0.20% | 3.4천 |
|---|
| 2026.07.06 | ₩56,643 | ₩56,817 | ₩56,643 | ₩56,750 | +0.19% | 1.2만 |
|---|
| 2026.07.02 | ₩56,522 | ₩56,589 | ₩56,442 | ₩56,529 | +0.01% | 2.1천 |
|---|
| 2026.07.01 | ₩56,722 | ₩56,722 | ₩56,509 | ₩56,509 | -0.38% | 2.1만 |
|---|
| 2026.06.30 | ₩56,509 | ₩56,669 | ₩56,509 | ₩56,609 | +0.18% | 8천 |
|---|
| 2026.06.29 | ₩56,241 | ₩56,428 | ₩56,241 | ₩56,364 | +0.22% | 5.6천 |
|---|
| 2026.06.26 | ₩55,986 | ₩56,214 | ₩55,986 | ₩56,093 | +0.19% | 1.9만 |
|---|
| 2026.06.25 | ₩56,301 | ₩56,301 | ₩56,080 | ₩56,085 | -0.38% | 7.6천 |
|---|
| 2026.06.24 | ₩56,321 | ₩56,321 | ₩56,052 | ₩56,127 | -0.34% | 5.1천 |
|---|
| 2026.06.23 | ₩56,261 | ₩56,321 | ₩56,160 | ₩56,254 | -0.01% | 1.8만 |
|---|
| 2026.06.22 | ₩56,509 | ₩56,522 | ₩56,361 | ₩56,509 | 0.00% | 1.5만 |
|---|
| 2026.06.18 | ₩56,401 | ₩56,535 | ₩56,361 | ₩56,535 | +0.24% | 2.9천 |
|---|
| 2026.06.17 | ₩56,442 | ₩56,455 | ₩56,200 | ₩56,200 | -0.43% | 4천 |
|---|
| 2026.06.16 | ₩56,643 | ₩56,643 | ₩56,535 | ₩56,616 | -0.05% | 5.4천 |
|---|
| 2026.06.15 | ₩56,589 | ₩56,669 | ₩56,509 | ₩56,589 | 0.00% | 5.2천 |
|---|
| 2026.06.12 | ₩56,214 | ₩56,334 | ₩56,147 | ₩56,261 | +0.08% | 1.1만 |
|---|
| 2026.06.11 | ₩55,785 | ₩56,147 | ₩55,772 | ₩56,093 | +0.55% | 6.4천 |
|---|
| 2026.06.10 | ₩56,066 | ₩56,066 | ₩55,745 | ₩55,812 | -0.45% | 7.2천 |
|---|
| 2026.06.09 | ₩56,227 | ₩56,231 | ₩55,798 | ₩56,214 | -0.02% | 4.5천 |
|---|
| 2026.06.08 | ₩56,200 | ₩56,308 | ₩56,107 | ₩56,227 | +0.05% | 7.1천 |
|---|
| 2026.06.05 | ₩56,428 | ₩56,442 | ₩55,999 | ₩56,107 | -0.57% | 1.6만 |
|---|
| 2026.06.04 | ₩56,629 | ₩56,629 | ₩56,522 | ₩56,576 | -0.09% | 3천 |
|---|
| 2026.06.03 | ₩56,562 | ₩56,669 | ₩56,495 | ₩56,629 | +0.12% | 1.2만 |
|---|
| 2026.06.02 | ₩56,623 | ₩56,656 | ₩56,522 | ₩56,530 | -0.16% | 6.4천 |
|---|
| 2026.06.01 | ₩56,468 | ₩56,645 | ₩56,468 | ₩56,562 | +0.17% | 1.2만 |
|---|
| 2026.05.29 | ₩56,321 | ₩56,656 | ₩56,321 | ₩56,495 | +0.31% | 2.2만 |
|---|
| 2026.05.28 | ₩56,576 | ₩56,589 | ₩56,428 | ₩56,509 | -0.12% | 2.5천 |
|---|
| 2026.05.27 | ₩56,361 | ₩56,482 | ₩56,334 | ₩56,408 | +0.08% | 25.1만 |
|---|
| 2026.05.26 | ₩56,281 | ₩56,468 | ₩56,281 | ₩56,361 | +0.14% | 1.3만 |
|---|
| 2026.05.22 | ₩56,267 | ₩56,388 | ₩56,246 | ₩56,246 | -0.04% | 4.4천 |
|---|
| 2026.05.21 | ₩56,026 | ₩56,281 | ₩56,026 | ₩56,160 | +0.24% | 6.3천 |
|---|
| 2026.05.20 | ₩56,133 | ₩56,241 | ₩56,066 | ₩56,093 | -0.07% | 5.1천 |
|---|
| 2026.05.19 | ₩56,026 | ₩56,093 | ₩55,904 | ₩56,093 | +0.12% | 2.5만 |
|---|
| 2026.05.18 | ₩56,040 | ₩56,107 | ₩55,932 | ₩56,093 | +0.10% | 5.1천 |
|---|
| 2026.05.15 | ₩56,013 | ₩56,147 | ₩55,999 | ₩55,999 | -0.02% | 4.1천 |
|---|
| 2026.05.14 | ₩56,187 | ₩56,308 | ₩56,120 | ₩56,241 | +0.10% | 7.8천 |
|---|
| 2026.05.13 | ₩56,120 | ₩56,182 | ₩56,030 | ₩56,182 | +0.11% | 3천 |
|---|
| 2026.05.12 | ₩55,932 | ₩56,026 | ₩55,812 | ₩56,026 | +0.17% | 4.8천 |
|---|
| 2026.05.11 | ₩56,060 | ₩56,133 | ₩55,959 | ₩56,026 | -0.06% | 7.6천 |
|---|
| 2026.05.08 | ₩55,959 | ₩56,133 | ₩55,946 | ₩56,024 | +0.11% | 2.4만 |
|---|
| 2026.05.07 | ₩56,080 | ₩56,080 | ₩55,825 | ₩55,873 | -0.37% | 1.2만 |
|---|
| 2026.05.06 | ₩55,946 | ₩55,993 | ₩55,839 | ₩55,919 | -0.05% | 5.2천 |
|---|
| 2026.05.05 | ₩55,597 | ₩55,825 | ₩55,597 | ₩55,798 | +0.36% | 5천 |
|---|
| 2026.05.04 | ₩55,785 | ₩55,785 | ₩55,477 | ₩55,534 | -0.45% | 1.5만 |
|---|
| 2026.05.01 | ₩55,798 | ₩55,798 | ₩55,638 | ₩55,758 | -0.07% | 7.3천 |
|---|
| 2026.04.30 | ₩55,450 | ₩55,652 | ₩55,450 | ₩55,618 | +0.30% | 6천 |
|---|
| 2026.04.29 | ₩55,410 | ₩55,423 | ₩55,249 | ₩55,383 | -0.05% | 6천 |
|---|
| 2026.04.28 | ₩55,490 | ₩55,490 | ₩55,276 | ₩55,383 | -0.19% | 1.9만 |
|---|
| 2026.04.27 | ₩55,490 | ₩55,517 | ₩55,343 | ₩55,410 | -0.14% | 8.5천 |
|---|
| 2026.04.24 | ₩55,276 | ₩55,530 | ₩55,249 | ₩55,463 | +0.34% | 1.8만 |
|---|
| 2026.04.23 | ₩55,209 | ₩55,490 | ₩55,088 | ₩55,220 | +0.02% | 3만 |
|---|
| 2026.04.22 | ₩55,182 | ₩55,396 | ₩55,182 | ₩55,327 | +0.26% | 8.1천 |
|---|
| 2026.04.21 | ₩55,316 | ₩55,410 | ₩55,015 | ₩55,035 | -0.51% | 6.9만 |
|---|
| 2026.04.20 | ₩55,309 | ₩55,370 | ₩55,182 | ₩55,329 | +0.04% | 2.4만 |
|---|
| 2026.04.17 | ₩55,283 | ₩55,423 | ₩55,283 | ₩55,410 | +0.23% | 152.1만 |
|---|
| 2026.04.16 | ₩55,061 | ₩55,142 | ₩54,954 | ₩55,061 | 0.00% | 6.8천 |
|---|
| 2026.04.15 | ₩55,035 | ₩55,061 | ₩54,820 | ₩55,061 | +0.05% | 1.1만 |
|---|
| 2026.04.14 | ₩54,767 | ₩54,878 | ₩54,767 | ₩54,780 | +0.02% | 2.9천 |
|---|
| 2026.04.13 | ₩54,249 | ₩54,606 | ₩54,249 | ₩54,567 | +0.59% | 5.6천 |
|---|
| 2026.04.10 | ₩54,472 | ₩54,472 | ₩54,338 | ₩54,378 | -0.17% | 6.6천 |
|---|
| 2026.04.09 | ₩54,244 | ₩54,391 | ₩54,070 | ₩54,378 | +0.25% | 2.6만 |
|---|
| 2026.04.08 | ₩54,204 | ₩54,271 | ₩54,070 | ₩54,257 | +0.10% | 2.2만 |
|---|
| 2026.04.07 | ₩53,467 | ₩53,654 | ₩53,373 | ₩53,654 | +0.35% | 6.6천 |
|---|
| 2026.04.06 | ₩53,480 | ₩53,641 | ₩53,440 | ₩53,628 | +0.28% | 2.3만 |
|---|
| 2026.04.02 | ₩53,159 | ₩53,494 | ₩52,944 | ₩53,494 | +0.63% | 5.4만 |
|---|
| 2026.04.01 | ₩53,400 | ₩53,561 | ₩53,360 | ₩53,360 | -0.08% | 8.4천 |
|---|
| 2026.03.31 | ₩52,810 | ₩53,252 | ₩52,763 | ₩53,252 | +0.84% | 1.8만 |
|---|
| 2026.03.30 | ₩52,891 | ₩52,904 | ₩52,506 | ₩52,506 | -0.73% | 2.9만 |
|---|
| 2026.03.27 | ₩52,891 | ₩52,964 | ₩52,609 | ₩52,663 | -0.43% | 7.1만 |
|---|
| 2026.03.26 | ₩53,360 | ₩53,373 | ₩52,971 | ₩52,971 | -0.73% | 2.2만 |
|---|
| 2026.03.25 | ₩53,306 | ₩53,641 | ₩53,306 | ₩53,520 | +0.40% | 1.1만 |
|---|
| 2026.03.24 | ₩53,239 | ₩53,420 | ₩53,172 | ₩53,226 | -0.03% | 1.8만 |
|---|
| 2026.03.23 | ₩53,453 | ₩53,601 | ₩53,346 | ₩53,385 | -0.13% | 7.4천 |
|---|
| 2026.03.20 | ₩53,373 | ₩53,373 | ₩53,011 | ₩53,011 | -0.68% | 2.9만 |
|---|
| 2026.03.19 | ₩53,467 | ₩53,573 | ₩53,239 | ₩53,494 | +0.05% | 5.5만 |
|---|
| 2026.03.18 | ₩53,802 | ₩53,882 | ₩53,480 | ₩53,494 | -0.57% | 1.8만 |
|---|
| 2026.03.17 | ₩53,896 | ₩54,043 | ₩53,748 | ₩53,842 | -0.10% | 10.1만 |
|---|
| 2026.03.16 | ₩53,587 | ₩53,922 | ₩53,587 | ₩53,721 | +0.25% | 2.4만 |
|---|
| 2026.03.13 | ₩53,721 | ₩53,818 | ₩53,467 | ₩53,520 | -0.37% | 4.2만 |
|---|
| 2026.03.12 | ₩53,936 | ₩53,949 | ₩53,641 | ₩53,641 | -0.55% | 1.8만 |
|---|
| 2026.03.11 | ₩54,097 | ₩54,110 | ₩53,900 | ₩54,063 | -0.06% | 1.5만 |
|---|
| 2026.03.10 | ₩54,097 | ₩54,284 | ₩54,030 | ₩54,030 | -0.12% | 2.2만 |
|---|
| 2026.03.09 | ₩53,614 | ₩54,231 | ₩53,601 | ₩54,190 | +1.07% | 4.4만 |
|---|
| 2026.03.06 | ₩54,110 | ₩54,110 | ₩53,762 | ₩53,947 | -0.30% | 5.7만 |
|---|
| 2026.03.05 | ₩54,271 | ₩54,378 | ₩54,030 | ₩54,304 | +0.06% | 4.4만 |
|---|
| 2026.03.04 | ₩54,177 | ₩54,485 | ₩54,164 | ₩54,351 | +0.32% | 3.6만 |
|---|
| 2026.03.03 | ₩54,231 | ₩54,298 | ₩53,795 | ₩54,231 | 0.00% | 11.5만 |
|---|
| 2026.03.02 | ₩54,338 | ₩54,492 | ₩54,137 | ₩54,432 | +0.17% | 12.9만 |
|---|
| 2026.02.27 | ₩54,525 | ₩54,525 | ₩54,318 | ₩54,474 | -0.09% | 11.2만 |
|---|
| 2026.02.26 | ₩54,355 | ₩54,369 | ₩54,271 | ₩54,298 | -0.11% | 6.2천 |
|---|
| 2026.02.25 | ₩54,365 | ₩54,432 | ₩54,271 | ₩54,271 | -0.17% | 13.5만 |
|---|
| 2026.02.24 | ₩54,170 | ₩54,284 | ₩54,170 | ₩54,257 | +0.16% | 3.7천 |
|---|
| 2026.02.23 | ₩54,211 | ₩54,257 | ₩54,190 | ₩54,231 | +0.04% | 5.5천 |
|---|
| 2026.02.20 | ₩54,144 | ₩54,257 | ₩54,144 | ₩54,257 | +0.21% | 1.3천 |
|---|
| 2026.02.19 | ₩54,081 | ₩54,130 | ₩54,081 | ₩54,083 | +0.00% | 1.5천 |
|---|
| 2026.02.18 | ₩54,137 | ₩54,177 | ₩54,071 | ₩54,144 | +0.01% | 1.9천 |
|---|
| 2026.02.17 | ₩53,909 | ₩54,063 | ₩53,855 | ₩54,030 | +0.22% | 1.9만 |
|---|
| 2026.02.13 | ₩53,896 | ₩54,050 | ₩53,896 | ₩53,922 | +0.05% | 2.7천 |
|---|
| 2026.02.12 | ₩54,204 | ₩54,204 | ₩53,882 | ₩53,882 | -0.59% | 4.8천 |
|---|
| 2026.02.11 | ₩54,110 | ₩54,110 | ₩54,070 | ₩54,083 | -0.05% | 1만 |
|---|
| 2026.02.10 | ₩54,097 | ₩54,141 | ₩54,083 | ₩54,110 | +0.02% | 1.6천 |
|---|
| 2026.02.09 | ₩54,137 | ₩54,177 | ₩54,030 | ₩54,103 | -0.06% | 5.5천 |
|---|
| 2026.02.06 | ₩53,909 | ₩54,043 | ₩53,855 | ₩54,030 | +0.22% | 1.4만 |
|---|
| 2026.02.05 | ₩53,708 | ₩53,735 | ₩53,688 | ₩53,688 | -0.04% | 1.5천 |
|---|
| 2026.02.04 | ₩53,937 | ₩53,937 | ₩53,802 | ₩53,909 | -0.05% | 5.4천 |
|---|
| 2026.02.03 | ₩54,074 | ₩54,074 | ₩53,842 | ₩53,936 | -0.26% | 6.9천 |
|---|
| 2026.02.02 | ₩53,960 | ₩54,063 | ₩53,960 | ₩54,050 | +0.17% | 1.8만 |
|---|
| 2026.01.30 | ₩53,996 | ₩53,996 | ₩53,869 | ₩53,921 | -0.14% | 7.7천 |
|---|
| 2026.01.29 | ₩53,775 | ₩53,948 | ₩53,762 | ₩53,948 | +0.32% | 7.5천 |
|---|
| 2026.01.28 | ₩54,028 | ₩54,028 | ₩53,949 | ₩53,983 | -0.08% | 3.2천 |
|---|
| 2026.01.27 | ₩53,963 | ₩54,068 | ₩53,936 | ₩53,981 | +0.03% | 3.8천 |
|---|
| 2026.01.26 | ₩53,929 | ₩53,963 | ₩53,882 | ₩53,904 | -0.05% | 6.8천 |
|---|
| 2026.01.23 | ₩53,842 | ₩53,900 | ₩53,829 | ₩53,876 | +0.06% | 3.5천 |
|---|
| 2026.01.22 | ₩53,855 | ₩53,855 | ₩53,802 | ₩53,815 | -0.07% | 4.3천 |
|---|
| 2026.01.21 | ₩53,641 | ₩53,788 | ₩53,574 | ₩53,778 | +0.25% | 1.5만 |
|---|
| 2026.01.20 | ₩53,668 | ₩53,708 | ₩53,480 | ₩53,480 | -0.35% | 4.5천 |
|---|
| 2026.01.16 | ₩53,802 | ₩53,869 | ₩53,788 | ₩53,815 | +0.02% | 7.5천 |
|---|
| 2026.01.15 | ₩53,909 | ₩53,909 | ₩53,788 | ₩53,829 | -0.15% | 6.5천 |
|---|
| 2026.01.14 | ₩53,695 | ₩53,735 | ₩53,641 | ₩53,708 | +0.02% | 6.4천 |
|---|
| 2026.01.13 | ₩53,802 | ₩53,802 | ₩53,748 | ₩53,755 | -0.09% | 2천 |
|---|
| 2026.01.12 | ₩53,775 | ₩53,855 | ₩53,775 | ₩53,822 | +0.09% | 6.2천 |
|---|
| 2026.01.09 | ₩53,762 | ₩53,776 | ₩53,762 | ₩53,775 | +0.02% | 6.2천 |
|---|
| 2026.01.08 | ₩53,721 | ₩53,742 | ₩53,654 | ₩53,742 | +0.04% | 5.3천 |
|---|
| 2026.01.07 | ₩53,762 | ₩53,762 | ₩53,708 | ₩53,728 | -0.06% | 1만 |
|---|
| 2026.01.06 | ₩53,601 | ₩53,748 | ₩53,601 | ₩53,748 | +0.28% | 3.5천 |
|---|
| 2026.01.05 | ₩53,601 | ₩53,692 | ₩53,601 | ₩53,628 | +0.05% | 2.4만 |
|---|
| 2026.01.02 | ₩53,587 | ₩53,601 | ₩53,507 | ₩53,547 | -0.08% | 1.5만 |
|---|
| 2025.12.31 | ₩53,601 | ₩53,601 | ₩53,520 | ₩53,534 | -0.12% | 2.8천 |
|---|
| 2025.12.30 | ₩53,574 | ₩53,614 | ₩53,561 | ₩53,614 | +0.08% | 1.7천 |
|---|
| 2025.12.29 | ₩53,561 | ₩53,594 | ₩53,547 | ₩53,574 | +0.03% | 1.4만 |
|---|
| 2025.12.26 | ₩53,574 | ₩53,601 | ₩53,567 | ₩53,601 | +0.05% | 1.7천 |
|---|
| 2025.12.24 | ₩53,520 | ₩53,574 | ₩53,520 | ₩53,561 | +0.08% | 1.4천 |
|---|
| 2025.12.23 | ₩53,467 | ₩53,553 | ₩53,467 | ₩53,534 | +0.13% | 4.6천 |
|---|
| 2025.12.22 | ₩53,400 | ₩53,472 | ₩53,306 | ₩53,427 | +0.05% | 7.2천 |
|---|
| 2025.12.19 | ₩53,212 | ₩53,341 | ₩53,212 | ₩53,319 | +0.20% | 1천 |
|---|
| 2025.12.18 | ₩53,159 | ₩53,223 | ₩53,118 | ₩53,199 | +0.08% | 3.4천 |
|---|
| 2025.12.17 | ₩53,176 | ₩53,200 | ₩53,033 | ₩53,033 | -0.27% | 4.6천 |
|---|
| 2025.12.16 | ₩53,199 | ₩53,199 | ₩53,078 | ₩53,199 | 0.00% | 7.5천 |
|---|
| 2025.12.15 | ₩53,185 | ₩53,255 | ₩53,172 | ₩53,212 | +0.05% | 1.4천 |
|---|
| 2025.12.12 | ₩53,279 | ₩53,299 | ₩53,145 | ₩53,199 | -0.15% | 4.9천 |
|---|
| 2025.12.11 | ₩53,185 | ₩53,279 | ₩53,185 | ₩53,279 | +0.18% | 9.3천 |
|---|
| 2025.12.10 | ₩53,105 | ₩53,252 | ₩53,105 | ₩53,252 | +0.28% | 4.7천 |
|---|
| 2025.12.09 | ₩53,025 | ₩53,184 | ₩53,025 | ₩53,105 | +0.15% | 7.1천 |
|---|
| 2025.12.08 | ₩53,092 | ₩53,138 | ₩53,065 | ₩53,126 | +0.07% | 9.7천 |
|---|
| 2025.12.05 | ₩53,132 | ₩53,165 | ₩53,132 | ₩53,165 | +0.06% | 2.2천 |
|---|
| 2025.12.04 | ₩53,038 | ₩53,071 | ₩53,023 | ₩53,071 | +0.06% | 5천 |
|---|
| 2025.12.03 | ₩52,984 | ₩53,159 | ₩52,984 | ₩53,145 | +0.30% | 1.6만 |
|---|
| 2025.12.02 | ₩52,984 | ₩53,018 | ₩52,971 | ₩53,018 | +0.06% | 4.7천 |
|---|
| 2025.12.01 | ₩52,904 | ₩52,991 | ₩52,904 | ₩52,958 | +0.10% | 700 |
|---|
| 2025.11.28 | ₩53,007 | ₩53,007 | ₩52,931 | ₩53,002 | -0.01% | 300 |
|---|
| 2025.11.26 | ₩52,824 | ₩52,911 | ₩52,824 | ₩52,911 | +0.16% | 2.8천 |
|---|
| 2025.11.25 | ₩52,569 | ₩52,783 | ₩52,569 | ₩52,770 | +0.38% | 1.5만 |
|---|
| 2025.11.24 | ₩52,400 | ₩52,609 | ₩52,400 | ₩52,582 | +0.35% | 3천 |
|---|
| 2025.11.21 | ₩52,113 | ₩52,254 | ₩52,113 | ₩52,254 | +0.27% | 1.6천 |
|---|
| 2025.11.20 | ₩52,669 | ₩52,669 | ₩52,041 | ₩52,041 | -1.19% | 8천 |
|---|
| 2025.11.19 | ₩52,414 | ₩52,450 | ₩52,338 | ₩52,338 | -0.14% | 1.2천 |
|---|
| 2025.11.18 | ₩52,194 | ₩52,422 | ₩52,194 | ₩52,234 | +0.08% | 5.2천 |
|---|
| 2025.11.17 | ₩52,502 | ₩52,589 | ₩52,301 | ₩52,414 | -0.17% | 4.8만 |
|---|
| 2025.11.14 | ₩52,475 | ₩52,609 | ₩52,475 | ₩52,560 | +0.16% | 4.4천 |
|---|
| 2025.11.13 | ₩52,609 | ₩52,609 | ₩52,502 | ₩52,515 | -0.18% | 8.2천 |
|---|
| 2025.11.12 | ₩52,743 | ₩52,824 | ₩52,743 | ₩52,810 | +0.13% | 700 |
|---|
| 2025.11.11 | ₩52,803 | ₩52,841 | ₩52,803 | ₩52,841 | +0.07% | 1.2천 |
|---|
| 2025.11.10 | ₩52,529 | ₩52,877 | ₩52,529 | ₩52,757 | +0.43% | 7.4천 |
|---|
| 2025.11.07 | ₩52,381 | ₩52,489 | ₩52,361 | ₩52,483 | +0.19% | 2.7천 |
|---|
| 2025.11.06 | ₩52,649 | ₩52,649 | ₩52,396 | ₩52,485 | -0.31% | 7.8천 |
|---|
| 2025.11.05 | ₩52,566 | ₩52,730 | ₩52,566 | ₩52,690 | +0.23% | 154.3만 |
|---|
| 2025.11.04 | ₩52,609 | ₩52,609 | ₩52,502 | ₩52,546 | -0.12% | 5.4천 |
|---|
| 2025.11.03 | ₩52,716 | ₩52,747 | ₩52,637 | ₩52,710 | -0.01% | 3.3천 |
|---|
| 2025.10.31 | ₩52,783 | ₩52,783 | ₩52,609 | ₩52,706 | -0.15% | 7.3천 |
|---|
| 2025.10.30 | ₩52,723 | ₩52,783 | ₩52,609 | ₩52,669 | -0.10% | 1.7만 |
|---|
| 2025.10.29 | ₩52,770 | ₩52,830 | ₩52,703 | ₩52,716 | -0.10% | 8.9천 |
|---|
| 2025.10.28 | ₩52,757 | ₩52,877 | ₩52,757 | ₩52,824 | +0.13% | 2.1천 |
|---|
| 2025.10.27 | ₩52,790 | ₩52,837 | ₩52,730 | ₩52,803 | +0.03% | 7.4천 |
|---|
| 2025.10.24 | ₩52,623 | ₩52,669 | ₩52,609 | ₩52,669 | +0.09% | 2.3만 |
|---|
| 2025.10.23 | ₩52,448 | ₩52,582 | ₩52,428 | ₩52,475 | +0.05% | 1.4만 |
|---|
| 2025.10.22 | ₩52,462 | ₩52,462 | ₩52,314 | ₩52,411 | -0.10% | 6.9천 |
|---|
| 2025.10.21 | ₩52,462 | ₩52,569 | ₩52,435 | ₩52,514 | +0.10% | 6.1천 |
|---|
| 2025.10.20 | ₩52,435 | ₩52,505 | ₩52,422 | ₩52,448 | +0.03% | 2만 |
|---|
| 2025.10.17 | ₩52,113 | ₩52,274 | ₩52,020 | ₩52,261 | +0.28% | 6.9만 |
|---|
| 2025.10.16 | ₩52,261 | ₩52,261 | ₩51,979 | ₩52,053 | -0.40% | 6.3천 |
|---|
| 2025.10.15 | ₩52,274 | ₩52,274 | ₩52,113 | ₩52,227 | -0.09% | 5천 |
|---|
| 2025.10.14 | ₩52,006 | ₩52,290 | ₩51,912 | ₩52,140 | +0.26% | 9.7천 |
|---|
| 2025.10.13 | ₩52,147 | ₩52,274 | ₩52,061 | ₩52,230 | +0.16% | 9.6천 |
|---|
| 2025.10.10 | ₩52,422 | ₩52,481 | ₩51,872 | ₩51,886 | -1.02% | 26만 |
|---|