시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Ultra Buffer ETF - May 과거 주가
Innovator U.S. Equity Ultra Buffer ETF - May · UMAY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Ultra Buffer ETF - May · UMAY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,510 | ₩52,557 | ₩52,496 | ₩52,496 | -0.03% | 2.4천 |
| 2026.10.08 | ₩52,389 | ₩52,469 | ₩52,335 | ₩52,385 | -0.01% | 5.3천 |
| 2026.10.07 | ₩52,382 | ₩52,508 | ₩52,382 | ₩52,475 | +0.18% | 4.6천 |
| 2026.10.06 | ₩52,456 | ₩52,550 | ₩52,456 | ₩52,510 | +0.10% | 4.2천 |
| 2026.10.05 | ₩52,331 | ₩52,416 | ₩52,331 | ₩52,335 | +0.01% | 1.6천 |
| 2026.10.02 | ₩52,268 | ₩52,268 | ₩52,148 | ₩52,181 | -0.17% | 8.2천 |
| 2026.10.01 | ₩51,842 | ₩52,054 | ₩51,786 | ₩52,035 | +0.37% | 5.4만 |
| 2026.09.30 | ₩52,107 | ₩52,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,987 |
| -0.23% |
| 8.4천 |
| 2026.09.29 | ₩52,054 | ₩52,094 | ₩51,879 | ₩51,973 | -0.15% | 4.8만 |
|---|
| 2026.09.28 | ₩52,081 | ₩52,093 | ₩51,960 | ₩51,960 | -0.23% | 1.6만 |
|---|
| 2026.09.25 | ₩52,081 | ₩52,188 | ₩52,081 | ₩52,172 | +0.18% | 5.1천 |
|---|
| 2026.09.24 | ₩51,973 | ₩52,081 | ₩51,973 | ₩52,046 | +0.14% | 5.7천 |
|---|
| 2026.09.23 | ₩52,111 | ₩52,111 | ₩52,000 | ₩52,046 | -0.13% | 1.1만 |
|---|
| 2026.09.22 | ₩52,174 | ₩52,241 | ₩52,148 | ₩52,235 | +0.12% | 5.4천 |
|---|
| 2026.09.21 | ₩52,054 | ₩52,195 | ₩52,040 | ₩52,173 | +0.23% | 2만 |
|---|
| 2026.09.18 | ₩51,799 | ₩51,879 | ₩51,756 | ₩51,857 | +0.11% | 5천 |
|---|
| 2026.09.17 | ₩51,799 | ₩51,893 | ₩51,799 | ₩51,862 | +0.12% | 6.6천 |
|---|
| 2026.09.16 | ₩51,745 | ₩51,752 | ₩51,397 | ₩51,531 | -0.41% | 6.3천 |
|---|
| 2026.09.15 | ₩51,719 | ₩51,719 | ₩51,598 | ₩51,633 | -0.17% | 3.8천 |
|---|
| 2026.09.14 | ₩51,651 | ₩51,853 | ₩51,651 | ₩51,759 | +0.21% | 1.2만 |
|---|
| 2026.09.11 | ₩51,913 | ₩51,920 | ₩51,839 | ₩51,846 | -0.13% | 4.5천 |
|---|
| 2026.09.10 | ₩51,598 | ₩51,692 | ₩51,586 | ₩51,622 | +0.05% | 8.6천 |
|---|
| 2026.09.09 | ₩51,812 | ₩51,855 | ₩51,765 | ₩51,765 | -0.09% | 6.1천 |
|---|
| 2026.09.08 | ₩51,879 | ₩51,933 | ₩51,853 | ₩51,863 | -0.03% | 6.9천 |
|---|
| 2026.09.04 | ₩52,094 | ₩52,094 | ₩51,960 | ₩52,027 | -0.13% | 1.2만 |
|---|
| 2026.09.03 | ₩51,960 | ₩52,094 | ₩51,960 | ₩52,068 | +0.21% | 3.6천 |
|---|
| 2026.09.02 | ₩51,765 | ₩51,893 | ₩51,745 | ₩51,839 | +0.14% | 2.3만 |
|---|
| 2026.09.01 | ₩51,759 | ₩51,839 | ₩51,692 | ₩51,702 | -0.11% | 1.3만 |
|---|
| 2026.08.31 | ₩51,732 | ₩51,853 | ₩51,732 | ₩51,826 | +0.18% | 4.7천 |
|---|
| 2026.08.28 | ₩51,933 | ₩51,933 | ₩51,826 | ₩51,877 | -0.11% | 4.3천 |
|---|
| 2026.08.27 | ₩51,874 | ₩51,976 | ₩51,874 | ₩51,916 | +0.08% | 4.3천 |
|---|
| 2026.08.26 | ₩51,769 | ₩51,799 | ₩51,705 | ₩51,745 | -0.05% | 8.7천 |
|---|
| 2026.08.25 | ₩51,776 | ₩51,786 | ₩51,705 | ₩51,772 | -0.01% | 2.8천 |
|---|
| 2026.08.24 | ₩51,665 | ₩51,698 | ₩51,651 | ₩51,698 | +0.06% | 2.3천 |
|---|
| 2026.08.21 | ₩51,692 | ₩51,786 | ₩51,692 | ₩51,761 | +0.13% | 6.5천 |
|---|
| 2026.08.20 | ₩51,638 | ₩51,799 | ₩51,638 | ₩51,655 | +0.03% | 5.4천 |
|---|
| 2026.08.19 | ₩51,832 | ₩51,879 | ₩51,807 | ₩51,807 | -0.05% | 2.8천 |
|---|
| 2026.08.18 | ₩51,772 | ₩51,812 | ₩51,745 | ₩51,760 | -0.02% | 6.2천 |
|---|
| 2026.08.17 | ₩51,973 | ₩51,973 | ₩51,861 | ₩51,879 | -0.18% | 1.8천 |
|---|
| 2026.08.14 | ₩51,988 | ₩51,988 | ₩51,906 | ₩51,920 | -0.13% | 3천 |
|---|
| 2026.08.13 | ₩51,933 | ₩52,000 | ₩51,933 | ₩51,933 | 0.00% | 7.4천 |
|---|
| 2026.08.12 | ₩51,870 | ₩51,906 | ₩51,799 | ₩51,799 | -0.14% | 4.5천 |
|---|
| 2026.08.11 | ₩51,678 | ₩51,803 | ₩51,678 | ₩51,759 | +0.16% | 2.9천 |
|---|
| 2026.08.10 | ₩51,866 | ₩51,866 | ₩51,799 | ₩51,814 | -0.10% | 6.1천 |
|---|
| 2026.08.07 | ₩51,772 | ₩51,853 | ₩51,772 | ₩51,841 | +0.13% | 4.1천 |
|---|
| 2026.08.06 | ₩51,786 | ₩51,826 | ₩51,665 | ₩51,705 | -0.16% | 6.8천 |
|---|
| 2026.08.05 | ₩51,799 | ₩51,799 | ₩51,759 | ₩51,763 | -0.07% | 3.9천 |
|---|
| 2026.08.04 | ₩51,611 | ₩51,812 | ₩51,598 | ₩51,736 | +0.24% | 6.7천 |
|---|
| 2026.08.03 | ₩51,249 | ₩51,464 | ₩51,249 | ₩51,417 | +0.33% | 7.5천 |
|---|
| 2026.07.31 | ₩51,021 | ₩51,196 | ₩50,941 | ₩50,981 | -0.08% | 1.7만 |
|---|
| 2026.07.30 | ₩50,834 | ₩51,048 | ₩50,740 | ₩51,048 | +0.42% | 5.6천 |
|---|
| 2026.07.29 | ₩50,673 | ₩50,914 | ₩50,573 | ₩50,573 | -0.20% | 6천 |
|---|
| 2026.07.28 | ₩50,793 | ₩50,981 | ₩50,793 | ₩50,926 | +0.26% | 4.2천 |
|---|
| 2026.07.27 | ₩51,008 | ₩51,008 | ₩50,766 | ₩50,864 | -0.28% | 4.5천 |
|---|
| 2026.07.24 | ₩50,860 | ₩50,860 | ₩50,793 | ₩50,836 | -0.05% | 5.2천 |
|---|
| 2026.07.23 | ₩50,834 | ₩50,834 | ₩50,713 | ₩50,766 | -0.13% | 5천 |
|---|
| 2026.07.22 | ₩50,981 | ₩51,155 | ₩50,981 | ₩51,075 | +0.18% | 2.9만 |
|---|
| 2026.07.21 | ₩50,968 | ₩51,115 | ₩50,968 | ₩51,082 | +0.22% | 5.3천 |
|---|
| 2026.07.20 | ₩50,981 | ₩51,008 | ₩50,903 | ₩50,903 | -0.15% | 7.6천 |
|---|
| 2026.07.17 | ₩50,901 | ₩51,008 | ₩50,860 | ₩50,950 | +0.10% | 7천 |
|---|
| 2026.07.16 | ₩51,162 | ₩51,263 | ₩51,048 | ₩51,142 | -0.04% | 3.5만 |
|---|
| 2026.07.15 | ₩51,222 | ₩51,249 | ₩51,202 | ₩51,229 | +0.01% | 5.8천 |
|---|
| 2026.07.14 | ₩51,154 | ₩51,196 | ₩51,102 | ₩51,161 | +0.01% | 13.3만 |
|---|
| 2026.07.13 | ₩51,035 | ₩51,088 | ₩50,981 | ₩51,028 | -0.01% | 2.2천 |
|---|
| 2026.07.10 | ₩51,129 | ₩51,224 | ₩51,068 | ₩51,194 | +0.13% | 1.1만 |
|---|
| 2026.07.09 | ₩51,008 | ₩51,142 | ₩51,008 | ₩51,098 | +0.18% | 5.3천 |
|---|
| 2026.07.08 | ₩50,780 | ₩50,968 | ₩50,753 | ₩50,942 | +0.32% | 1.1만 |
|---|
| 2026.07.07 | ₩51,021 | ₩51,035 | ₩50,941 | ₩51,000 | -0.04% | 4.9천 |
|---|
| 2026.07.06 | ₩51,102 | ₩51,182 | ₩51,035 | ₩51,098 | -0.01% | 2.6만 |
|---|
| 2026.07.02 | ₩51,088 | ₩51,088 | ₩50,753 | ₩50,961 | -0.25% | 3.2만 |
|---|
| 2026.07.01 | ₩50,981 | ₩51,001 | ₩50,902 | ₩50,911 | -0.14% | 1.3만 |
|---|
| 2026.06.30 | ₩50,847 | ₩50,994 | ₩50,793 | ₩50,957 | +0.22% | 6.5천 |
|---|
| 2026.06.29 | ₩50,740 | ₩50,753 | ₩50,567 | ₩50,753 | +0.03% | 5.2천 |
|---|
| 2026.06.26 | ₩50,512 | ₩50,575 | ₩50,498 | ₩50,526 | +0.03% | 4천 |
|---|
| 2026.06.25 | ₩50,498 | ₩50,565 | ₩50,431 | ₩50,445 | -0.11% | 6.2천 |
|---|
| 2026.06.24 | ₩50,585 | ₩50,632 | ₩50,378 | ₩50,431 | -0.30% | 9.9천 |
|---|
| 2026.06.23 | ₩50,552 | ₩50,665 | ₩50,485 | ₩50,551 | -0.00% | 1.3만 |
|---|
| 2026.06.22 | ₩50,968 | ₩50,968 | ₩50,713 | ₩50,807 | -0.32% | 1.2만 |
|---|
| 2026.06.18 | ₩50,726 | ₩50,927 | ₩50,726 | ₩50,901 | +0.34% | 3.8천 |
|---|
| 2026.06.17 | ₩50,807 | ₩50,968 | ₩50,639 | ₩50,639 | -0.33% | 4.5천 |
|---|
| 2026.06.16 | ₩51,091 | ₩51,091 | ₩50,807 | ₩50,914 | -0.35% | 7.4천 |
|---|
| 2026.06.15 | ₩50,874 | ₩51,102 | ₩50,874 | ₩51,024 | +0.30% | 8.9천 |
|---|
| 2026.06.12 | ₩50,512 | ₩50,740 | ₩50,512 | ₩50,632 | +0.24% | 1.9만 |
|---|
| 2026.06.11 | ₩50,150 | ₩50,592 | ₩50,150 | ₩50,576 | +0.85% | 1.6만 |
|---|
| 2026.06.10 | ₩50,532 | ₩50,565 | ₩50,163 | ₩50,241 | -0.58% | 1.2만 |
|---|
| 2026.06.09 | ₩50,699 | ₩50,699 | ₩50,190 | ₩50,540 | -0.31% | 4.4천 |
|---|
| 2026.06.08 | ₩50,699 | ₩50,820 | ₩50,552 | ₩50,552 | -0.29% | 7.6천 |
|---|
| 2026.06.05 | ₩50,901 | ₩50,901 | ₩50,485 | ₩50,498 | -0.79% | 1.4만 |
|---|
| 2026.06.04 | ₩50,954 | ₩51,115 | ₩50,954 | ₩51,051 | +0.19% | 5.9천 |
|---|
| 2026.06.03 | ₩50,941 | ₩51,088 | ₩50,941 | ₩50,968 | +0.05% | 4만 |
|---|
| 2026.06.02 | ₩51,142 | ₩51,169 | ₩51,061 | ₩51,104 | -0.07% | 9.5천 |
|---|
| 2026.06.01 | ₩50,860 | ₩51,169 | ₩50,860 | ₩51,088 | +0.45% | 1.8만 |
|---|
| 2026.05.29 | ₩50,874 | ₩51,102 | ₩50,874 | ₩51,095 | +0.43% | 1.7만 |
|---|
| 2026.05.28 | ₩50,927 | ₩51,008 | ₩50,860 | ₩50,968 | +0.08% | 1.3만 |
|---|
| 2026.05.27 | ₩50,887 | ₩50,941 | ₩50,860 | ₩50,874 | -0.03% | 29.2만 |
|---|
| 2026.05.26 | ₩50,954 | ₩50,954 | ₩50,874 | ₩50,927 | -0.05% | 3.7만 |
|---|
| 2026.05.22 | ₩50,846 | ₩50,846 | ₩50,760 | ₩50,820 | -0.05% | 11만 |
|---|
| 2026.05.21 | ₩50,632 | ₩50,766 | ₩50,545 | ₩50,693 | +0.12% | 2.2만 |
|---|
| 2026.05.20 | ₩50,565 | ₩50,686 | ₩50,525 | ₩50,639 | +0.15% | 3.3만 |
|---|
| 2026.05.19 | ₩50,351 | ₩50,525 | ₩50,351 | ₩50,351 | 0.00% | 2.1만 |
|---|
| 2026.05.18 | ₩50,545 | ₩50,592 | ₩50,458 | ₩50,517 | -0.06% | 169.6만 |
|---|
| 2026.05.15 | ₩50,565 | ₩50,632 | ₩50,525 | ₩50,579 | +0.03% | 1.6만 |
|---|
| 2026.05.14 | ₩50,699 | ₩50,780 | ₩50,699 | ₩50,780 | +0.16% | 1.1만 |
|---|
| 2026.05.13 | ₩50,512 | ₩50,686 | ₩50,498 | ₩50,639 | +0.25% | 5.6만 |
|---|
| 2026.05.12 | ₩50,465 | ₩50,512 | ₩50,351 | ₩50,512 | +0.09% | 4만 |
|---|
| 2026.05.11 | ₩50,539 | ₩50,632 | ₩50,512 | ₩50,552 | +0.03% | 3.9만 |
|---|
| 2026.05.08 | ₩50,552 | ₩50,565 | ₩50,471 | ₩50,539 | -0.03% | 1.9만 |
|---|
| 2026.05.07 | ₩50,539 | ₩50,539 | ₩50,270 | ₩50,431 | -0.21% | 3.1만 |
|---|
| 2026.05.06 | ₩50,364 | ₩50,485 | ₩50,304 | ₩50,485 | +0.24% | 4.7만 |
|---|
| 2026.05.05 | ₩50,096 | ₩50,244 | ₩50,096 | ₩50,203 | +0.21% | 10만 |
|---|
| 2026.05.04 | ₩50,123 | ₩50,163 | ₩49,915 | ₩50,036 | -0.17% | 7.6만 |
|---|
| 2026.05.01 | ₩50,217 | ₩50,284 | ₩50,109 | ₩50,123 | -0.19% | 25.2만 |
|---|
| 2026.04.30 | ₩50,083 | ₩50,123 | ₩49,975 | ₩50,069 | -0.03% | 9.6만 |
|---|
| 2026.04.29 | ₩50,123 | ₩50,123 | ₩50,049 | ₩50,096 | -0.05% | 4.1만 |
|---|
| 2026.04.28 | ₩50,136 | ₩50,136 | ₩50,036 | ₩50,076 | -0.12% | 3만 |
|---|
| 2026.04.27 | ₩50,029 | ₩50,096 | ₩49,989 | ₩50,042 | +0.03% | 1.4만 |
|---|
| 2026.04.24 | ₩50,029 | ₩50,083 | ₩50,002 | ₩50,042 | +0.03% | 1천 |
|---|
| 2026.04.23 | ₩50,016 | ₩50,016 | ₩49,962 | ₩50,016 | 0.00% | 1.7천 |
|---|
| 2026.04.22 | ₩50,083 | ₩50,083 | ₩49,950 | ₩50,021 | -0.12% | 1.5천 |
|---|
| 2026.04.21 | ₩50,069 | ₩50,069 | ₩49,962 | ₩50,002 | -0.13% | 5천 |
|---|
| 2026.04.20 | ₩49,949 | ₩50,042 | ₩49,949 | ₩50,008 | +0.12% | 2.2천 |
|---|
| 2026.04.17 | ₩50,016 | ₩50,069 | ₩50,002 | ₩50,002 | -0.03% | 2.8천 |
|---|
| 2026.04.16 | ₩49,828 | ₩49,989 | ₩49,828 | ₩49,969 | +0.28% | 700 |
|---|
| 2026.04.15 | ₩49,989 | ₩49,989 | ₩49,935 | ₩49,969 | -0.04% | 2.6천 |
|---|
| 2026.04.14 | ₩49,922 | ₩50,016 | ₩49,922 | ₩49,942 | +0.04% | 1.3만 |
|---|
| 2026.04.13 | ₩49,895 | ₩49,922 | ₩49,895 | ₩49,922 | +0.05% | 500 |
|---|
| 2026.04.10 | ₩49,841 | ₩49,962 | ₩49,828 | ₩49,895 | +0.11% | 3.7천 |
|---|
| 2026.04.09 | ₩49,848 | ₩49,848 | ₩49,848 | ₩49,848 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩49,908 | ₩49,908 | ₩49,727 | ₩49,808 | -0.20% | 2.6천 |
|---|
| 2026.04.07 | ₩49,519 | ₩49,562 | ₩49,493 | ₩49,562 | +0.09% | 1.7천 |
|---|
| 2026.04.06 | ₩49,607 | ₩49,608 | ₩49,607 | ₩49,608 | +0.00% | 1.5천 |
|---|
| 2026.04.02 | ₩49,426 | ₩49,533 | ₩49,400 | ₩49,513 | +0.18% | 700 |
|---|
| 2026.04.01 | ₩49,493 | ₩49,586 | ₩49,475 | ₩49,475 | -0.04% | 4.8천 |
|---|
| 2026.03.31 | ₩49,251 | ₩49,368 | ₩49,251 | ₩49,368 | +0.24% | 400 |
|---|
| 2026.03.30 | ₩48,956 | ₩48,956 | ₩48,782 | ₩48,861 | -0.19% | 2.8천 |
|---|
| 2026.03.27 | ₩48,983 | ₩49,023 | ₩48,818 | ₩48,818 | -0.34% | 600 |
|---|
| 2026.03.26 | ₩49,318 | ₩49,318 | ₩49,109 | ₩49,109 | -0.42% | 900 |
|---|
| 2026.03.25 | ₩49,385 | ₩49,385 | ₩49,359 | ₩49,359 | -0.05% | 100 |
|---|
| 2026.03.24 | ₩49,251 | ₩49,291 | ₩49,245 | ₩49,245 | -0.01% | 800 |
|---|
| 2026.03.23 | ₩49,439 | ₩49,439 | ₩49,285 | ₩49,285 | -0.31% | 2.8천 |
|---|
| 2026.03.20 | ₩49,198 | ₩49,211 | ₩49,037 | ₩49,084 | -0.23% | 1.1천 |
|---|
| 2026.03.19 | ₩49,278 | ₩49,278 | ₩49,186 | ₩49,271 | -0.01% | 1천 |
|---|
| 2026.03.18 | ₩49,332 | ₩49,479 | ₩49,304 | ₩49,304 | -0.06% | 1.7천 |
|---|
| 2026.03.17 | ₩49,473 | ₩49,493 | ₩49,446 | ₩49,446 | -0.05% | 1천 |
|---|
| 2026.03.16 | ₩49,318 | ₩49,459 | ₩49,291 | ₩49,385 | +0.14% | 3천 |
|---|
| 2026.03.13 | ₩49,251 | ₩49,332 | ₩49,117 | ₩49,183 | -0.14% | 4.2천 |
|---|
| 2026.03.12 | ₩49,198 | ₩49,332 | ₩49,198 | ₩49,228 | +0.06% | 7.7천 |
|---|
| 2026.03.11 | ₩49,412 | ₩49,412 | ₩49,345 | ₩49,379 | -0.07% | 2.1천 |
|---|
| 2026.03.10 | ₩49,399 | ₩49,479 | ₩49,332 | ₩49,345 | -0.11% | 900 |
|---|
| 2026.03.09 | ₩49,191 | ₩49,365 | ₩49,191 | ₩49,305 | +0.23% | 1.8천 |
|---|
| 2026.03.06 | ₩49,208 | ₩49,332 | ₩49,090 | ₩49,200 | -0.02% | 9.2천 |
|---|
| 2026.03.05 | ₩49,506 | ₩49,506 | ₩49,345 | ₩49,353 | -0.31% | 1.3천 |
|---|
| 2026.03.04 | ₩49,466 | ₩49,466 | ₩49,399 | ₩49,466 | 0.00% | 900 |
|---|
| 2026.03.03 | ₩49,332 | ₩49,399 | ₩49,171 | ₩49,361 | +0.06% | 1.3천 |
|---|
| 2026.03.02 | ₩49,519 | ₩49,519 | ₩49,359 | ₩49,452 | -0.14% | 8.5천 |
|---|
| 2026.02.27 | ₩49,439 | ₩49,479 | ₩49,412 | ₩49,434 | -0.01% | 600 |
|---|
| 2026.02.26 | ₩49,427 | ₩49,546 | ₩49,372 | ₩49,473 | +0.09% | 1.4천 |
|---|
| 2026.02.25 | ₩49,506 | ₩49,519 | ₩49,399 | ₩49,494 | -0.02% | 4.6천 |
|---|
| 2026.02.24 | ₩49,365 | ₩49,426 | ₩49,345 | ₩49,408 | +0.09% | 2.5천 |
|---|
| 2026.02.23 | ₩49,345 | ₩49,345 | ₩49,278 | ₩49,309 | -0.07% | 3.4천 |
|---|
| 2026.02.20 | ₩49,397 | ₩49,397 | ₩49,397 | ₩49,397 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩49,372 | ₩49,372 | ₩49,291 | ₩49,326 | -0.09% | 900 |
|---|
| 2026.02.18 | ₩49,372 | ₩49,372 | ₩49,318 | ₩49,346 | -0.05% | 600 |
|---|
| 2026.02.17 | ₩49,224 | ₩49,332 | ₩49,224 | ₩49,293 | +0.14% | 700 |
|---|
| 2026.02.13 | ₩49,305 | ₩49,305 | ₩49,238 | ₩49,259 | -0.09% | 1.3천 |
|---|
| 2026.02.12 | ₩49,245 | ₩49,245 | ₩49,245 | ₩49,245 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩49,397 | ₩49,397 | ₩49,278 | ₩49,379 | -0.04% | 1.7천 |
|---|
| 2026.02.10 | ₩49,318 | ₩49,399 | ₩49,318 | ₩49,345 | +0.05% | 1.6천 |
|---|
| 2026.02.09 | ₩49,333 | ₩49,338 | ₩49,333 | ₩49,338 | +0.01% | 600 |
|---|
| 2026.02.06 | ₩49,090 | ₩49,332 | ₩49,090 | ₩49,241 | +0.31% | 2.8천 |
|---|
| 2026.02.05 | ₩49,104 | ₩49,163 | ₩49,104 | ₩49,129 | +0.05% | 300 |
|---|
| 2026.02.04 | ₩49,318 | ₩49,318 | ₩49,227 | ₩49,227 | -0.18% | 600 |
|---|
| 2026.02.03 | ₩49,466 | ₩49,466 | ₩49,151 | ₩49,278 | -0.38% | 1.1천 |
|---|
| 2026.02.02 | ₩49,171 | ₩49,399 | ₩49,171 | ₩49,325 | +0.31% | 1.2만 |
|---|
| 2026.01.30 | ₩49,223 | ₩49,278 | ₩49,184 | ₩49,265 | +0.08% | 1.9천 |
|---|
| 2026.01.29 | ₩49,245 | ₩49,278 | ₩49,184 | ₩49,271 | +0.05% | 1.8천 |
|---|
| 2026.01.28 | ₩49,305 | ₩49,305 | ₩49,238 | ₩49,287 | -0.04% | 1.9천 |
|---|
| 2026.01.27 | ₩49,285 | ₩49,285 | ₩49,273 | ₩49,273 | -0.02% | 1.3천 |
|---|
| 2026.01.26 | ₩49,318 | ₩49,332 | ₩49,198 | ₩49,262 | -0.11% | 7.8천 |
|---|
| 2026.01.23 | ₩49,238 | ₩49,238 | ₩49,231 | ₩49,238 | 0.00% | 800 |
|---|
| 2026.01.22 | ₩49,224 | ₩49,238 | ₩49,171 | ₩49,231 | +0.01% | 2천 |
|---|
| 2026.01.21 | ₩49,184 | ₩49,184 | ₩49,064 | ₩49,171 | -0.03% | 1.9천 |
|---|
| 2026.01.20 | ₩49,037 | ₩49,131 | ₩48,929 | ₩48,956 | -0.16% | 7.5천 |
|---|
| 2026.01.16 | ₩49,224 | ₩49,224 | ₩49,144 | ₩49,198 | -0.05% | 2.7천 |
|---|
| 2026.01.15 | ₩49,171 | ₩49,251 | ₩49,131 | ₩49,187 | +0.03% | 1.2만 |
|---|
| 2026.01.14 | ₩49,090 | ₩49,198 | ₩49,084 | ₩49,157 | +0.14% | 1.1천 |
|---|
| 2026.01.13 | ₩49,144 | ₩49,211 | ₩49,117 | ₩49,192 | +0.10% | 7.5천 |
|---|
| 2026.01.12 | ₩49,178 | ₩49,251 | ₩49,104 | ₩49,198 | +0.04% | 1.3만 |
|---|
| 2026.01.09 | ₩49,178 | ₩49,198 | ₩49,131 | ₩49,198 | +0.04% | 2천 |
|---|
| 2026.01.08 | ₩49,077 | ₩49,144 | ₩49,077 | ₩49,137 | +0.12% | 1.3만 |
|---|
| 2026.01.07 | ₩49,129 | ₩49,157 | ₩49,090 | ₩49,127 | -0.01% | 1.4천 |
|---|
| 2026.01.06 | ₩49,171 | ₩49,211 | ₩49,043 | ₩49,144 | -0.05% | 1.1만 |
|---|
| 2026.01.05 | ₩49,100 | ₩49,178 | ₩49,023 | ₩49,178 | +0.16% | 5.9천 |
|---|
| 2026.01.02 | ₩49,039 | ₩49,090 | ₩49,038 | ₩49,038 | -0.00% | 2천 |
|---|
| 2025.12.31 | ₩49,097 | ₩49,097 | ₩48,970 | ₩49,042 | -0.11% | 700 |
|---|
| 2025.12.30 | ₩48,996 | ₩49,117 | ₩48,996 | ₩49,057 | +0.12% | 3.2만 |
|---|
| 2025.12.29 | ₩49,043 | ₩49,117 | ₩49,043 | ₩49,057 | +0.03% | 600 |
|---|
| 2025.12.26 | ₩49,054 | ₩49,054 | ₩48,983 | ₩49,050 | -0.01% | 1.7천 |
|---|
| 2025.12.24 | ₩49,010 | ₩49,030 | ₩49,010 | ₩49,030 | +0.04% | 800 |
|---|
| 2025.12.23 | ₩49,010 | ₩49,010 | ₩48,929 | ₩49,010 | 0.00% | 6.7천 |
|---|
| 2025.12.22 | ₩48,920 | ₩48,976 | ₩48,889 | ₩48,976 | +0.12% | 2.1천 |
|---|
| 2025.12.19 | ₩48,809 | ₩48,870 | ₩48,809 | ₩48,870 | +0.13% | 300 |
|---|
| 2025.12.18 | ₩48,748 | ₩48,809 | ₩48,748 | ₩48,763 | +0.03% | 2.3천 |
|---|
| 2025.12.17 | ₩48,728 | ₩48,755 | ₩48,634 | ₩48,683 | -0.09% | 700 |
|---|
| 2025.12.16 | ₩48,769 | ₩48,795 | ₩48,701 | ₩48,795 | +0.05% | 1.9천 |
|---|
| 2025.12.15 | ₩48,728 | ₩48,809 | ₩48,701 | ₩48,750 | +0.04% | 1.4천 |
|---|
| 2025.12.12 | ₩48,755 | ₩48,755 | ₩48,701 | ₩48,742 | -0.03% | 4.3천 |
|---|
| 2025.12.11 | ₩48,809 | ₩48,809 | ₩48,769 | ₩48,789 | -0.04% | 500 |
|---|
| 2025.12.10 | ₩48,661 | ₩48,809 | ₩48,655 | ₩48,755 | +0.19% | 1.8천 |
|---|
| 2025.12.09 | ₩48,648 | ₩48,769 | ₩48,648 | ₩48,708 | +0.12% | 2.2천 |
|---|
| 2025.12.08 | ₩48,661 | ₩48,715 | ₩48,648 | ₩48,715 | +0.11% | 500 |
|---|
| 2025.12.05 | ₩48,675 | ₩48,723 | ₩48,675 | ₩48,723 | +0.10% | 400 |
|---|
| 2025.12.04 | ₩48,608 | ₩48,688 | ₩48,608 | ₩48,688 | +0.17% | 3.3천 |
|---|
| 2025.12.03 | ₩48,567 | ₩48,688 | ₩48,567 | ₩48,661 | +0.19% | 1.1천 |
|---|
| 2025.12.02 | ₩48,700 | ₩48,700 | ₩48,567 | ₩48,588 | -0.23% | 800 |
|---|
| 2025.12.01 | ₩48,554 | ₩48,609 | ₩48,541 | ₩48,609 | +0.11% | 9천 |
|---|
| 2025.11.28 | ₩48,527 | ₩48,602 | ₩48,527 | ₩48,602 | +0.15% | 200 |
|---|
| 2025.11.26 | ₩48,460 | ₩48,554 | ₩48,460 | ₩48,554 | +0.19% | 5.7천 |
|---|
| 2025.11.25 | ₩48,259 | ₩48,483 | ₩48,259 | ₩48,483 | +0.46% | 9.4천 |
|---|
| 2025.11.24 | ₩48,299 | ₩48,406 | ₩48,272 | ₩48,299 | 0.00% | 1.4천 |
|---|
| 2025.11.21 | ₩47,910 | ₩48,199 | ₩47,910 | ₩48,137 | +0.47% | 1만 |
|---|
| 2025.11.20 | ₩48,085 | ₩48,085 | ₩47,977 | ₩47,977 | -0.22% | 1.5천 |
|---|
| 2025.11.19 | ₩48,225 | ₩48,225 | ₩48,085 | ₩48,166 | -0.12% | 1.2천 |
|---|
| 2025.11.18 | ₩48,031 | ₩48,192 | ₩48,031 | ₩48,132 | +0.21% | 800 |
|---|
| 2025.11.17 | ₩48,263 | ₩48,286 | ₩48,138 | ₩48,207 | -0.12% | 5.6천 |
|---|
| 2025.11.14 | ₩48,179 | ₩48,366 | ₩48,179 | ₩48,299 | +0.25% | 1천 |
|---|
| 2025.11.13 | ₩48,376 | ₩48,376 | ₩48,272 | ₩48,272 | -0.21% | 300 |
|---|
| 2025.11.12 | ₩48,433 | ₩48,449 | ₩48,421 | ₩48,449 | +0.03% | 1.4천 |
|---|
| 2025.11.11 | ₩48,500 | ₩48,500 | ₩48,366 | ₩48,456 | -0.09% | 1.1만 |
|---|
| 2025.11.10 | ₩48,460 | ₩48,460 | ₩48,353 | ₩48,440 | -0.04% | 4.2천 |
|---|
| 2025.11.07 | ₩48,205 | ₩48,259 | ₩48,165 | ₩48,252 | +0.10% | 8.4천 |
|---|
| 2025.11.06 | ₩48,232 | ₩48,286 | ₩48,158 | ₩48,227 | -0.01% | 6.5천 |
|---|
| 2025.11.05 | ₩48,031 | ₩48,393 | ₩47,998 | ₩48,326 | +0.61% | 3.1천 |
|---|
| 2025.11.04 | ₩48,205 | ₩48,313 | ₩48,205 | ₩48,272 | +0.14% | 6.4천 |
|---|
| 2025.11.03 | ₩48,447 | ₩48,447 | ₩47,153 | ₩48,386 | -0.12% | 4.1천 |
|---|
| 2025.10.31 | ₩48,339 | ₩48,400 | ₩48,313 | ₩48,366 | +0.06% | 3.3천 |
|---|
| 2025.10.30 | ₩48,393 | ₩48,487 | ₩48,051 | ₩48,051 | -0.71% | 1.9천 |
|---|
| 2025.10.29 | ₩48,393 | ₩48,460 | ₩48,380 | ₩48,420 | +0.06% | 3천 |
|---|
| 2025.10.28 | ₩48,406 | ₩48,484 | ₩48,406 | ₩48,472 | +0.14% | 500 |
|---|
| 2025.10.27 | ₩48,406 | ₩48,500 | ₩48,393 | ₩48,460 | +0.11% | 2.4천 |
|---|
| 2025.10.24 | ₩48,326 | ₩48,400 | ₩48,326 | ₩48,380 | +0.11% | 7.8천 |
|---|
| 2025.10.23 | ₩48,299 | ₩48,306 | ₩48,199 | ₩48,220 | -0.16% | 8.3천 |
|---|
| 2025.10.22 | ₩48,219 | ₩48,259 | ₩48,125 | ₩48,228 | +0.02% | 2.4천 |
|---|
| 2025.10.21 | ₩48,179 | ₩48,353 | ₩48,179 | ₩48,301 | +0.25% | 800 |
|---|
| 2025.10.20 | ₩48,246 | ₩48,299 | ₩48,179 | ₩48,259 | +0.03% | 1.4천 |
|---|
| 2025.10.17 | ₩47,939 | ₩48,125 | ₩47,937 | ₩48,111 | +0.36% | 8천 |
|---|
| 2025.10.16 | ₩48,136 | ₩48,136 | ₩47,897 | ₩47,985 | -0.31% | 1.3천 |
|---|
| 2025.10.15 | ₩48,138 | ₩48,138 | ₩48,081 | ₩48,081 | -0.12% | 2.1천 |
|---|
| 2025.10.14 | ₩47,964 | ₩48,184 | ₩47,884 | ₩48,051 | +0.18% | 2만 |
|---|
| 2025.10.13 | ₩48,051 | ₩48,179 | ₩47,991 | ₩48,165 | +0.24% | 9.2천 |
|---|
| 2025.10.10 | ₩48,098 | ₩48,326 | ₩47,897 | ₩47,897 | -0.42% | 2.6천 |
|---|