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 | ₩52,270 | ₩52,317 | ₩52,257 | ₩52,257 | -0.03% | 2.4천 |
| 2026.10.08 | ₩52,150 | ₩52,230 | ₩52,096 | ₩52,146 | -0.01% | 5.3천 |
| 2026.10.07 | ₩52,143 | ₩52,269 | ₩52,143 | ₩52,235 | +0.18% | 4.6천 |
| 2026.10.06 | ₩52,217 | ₩52,310 | ₩52,217 | ₩52,270 | +0.10% | 4.2천 |
| 2026.10.05 | ₩52,092 | ₩52,177 | ₩52,092 | ₩52,096 | +0.01% | 1.6천 |
| 2026.10.02 | ₩52,030 | ₩52,030 | ₩51,910 | ₩51,943 | -0.17% | 8.2천 |
| 2026.10.01 | ₩51,605 | ₩51,816 | ₩51,549 | ₩51,797 | +0.37% | 5.4만 |
| 2026.09.30 | ₩51,870 | ₩51,923 | ₩51,749 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,749 |
| -0.23% |
| 8.4천 |
| 2026.09.29 | ₩51,816 | ₩51,856 | ₩51,643 | ₩51,736 | -0.15% | 4.8만 |
|---|
| 2026.09.28 | ₩51,843 | ₩51,855 | ₩51,723 | ₩51,723 | -0.23% | 1.6만 |
|---|
| 2026.09.25 | ₩51,843 | ₩51,950 | ₩51,843 | ₩51,934 | +0.18% | 5.1천 |
|---|
| 2026.09.24 | ₩51,736 | ₩51,843 | ₩51,736 | ₩51,808 | +0.14% | 5.7천 |
|---|
| 2026.09.23 | ₩51,874 | ₩51,874 | ₩51,763 | ₩51,808 | -0.13% | 1.1만 |
|---|
| 2026.09.22 | ₩51,936 | ₩52,003 | ₩51,910 | ₩51,996 | +0.12% | 5.4천 |
|---|
| 2026.09.21 | ₩51,816 | ₩51,956 | ₩51,803 | ₩51,935 | +0.23% | 2만 |
|---|
| 2026.09.18 | ₩51,563 | ₩51,643 | ₩51,520 | ₩51,620 | +0.11% | 5천 |
|---|
| 2026.09.17 | ₩51,563 | ₩51,656 | ₩51,563 | ₩51,625 | +0.12% | 6.6천 |
|---|
| 2026.09.16 | ₩51,509 | ₩51,516 | ₩51,162 | ₩51,296 | -0.41% | 6.3천 |
|---|
| 2026.09.15 | ₩51,482 | ₩51,482 | ₩51,362 | ₩51,397 | -0.17% | 3.8천 |
|---|
| 2026.09.14 | ₩51,416 | ₩51,616 | ₩51,416 | ₩51,523 | +0.21% | 1.2만 |
|---|
| 2026.09.11 | ₩51,676 | ₩51,683 | ₩51,603 | ₩51,609 | -0.13% | 4.5천 |
|---|
| 2026.09.10 | ₩51,362 | ₩51,456 | ₩51,350 | ₩51,386 | +0.05% | 8.6천 |
|---|
| 2026.09.09 | ₩51,576 | ₩51,619 | ₩51,529 | ₩51,529 | -0.09% | 6.1천 |
|---|
| 2026.09.08 | ₩51,643 | ₩51,696 | ₩51,616 | ₩51,627 | -0.03% | 6.9천 |
|---|
| 2026.09.04 | ₩51,856 | ₩51,856 | ₩51,723 | ₩51,789 | -0.13% | 1.2만 |
|---|
| 2026.09.03 | ₩51,723 | ₩51,856 | ₩51,723 | ₩51,831 | +0.21% | 3.6천 |
|---|
| 2026.09.02 | ₩51,529 | ₩51,656 | ₩51,509 | ₩51,603 | +0.14% | 2.3만 |
|---|
| 2026.09.01 | ₩51,523 | ₩51,603 | ₩51,456 | ₩51,466 | -0.11% | 1.3만 |
|---|
| 2026.08.31 | ₩51,496 | ₩51,616 | ₩51,496 | ₩51,589 | +0.18% | 4.7천 |
|---|
| 2026.08.28 | ₩51,696 | ₩51,696 | ₩51,589 | ₩51,640 | -0.11% | 4.3천 |
|---|
| 2026.08.27 | ₩51,637 | ₩51,739 | ₩51,637 | ₩51,679 | +0.08% | 4.3천 |
|---|
| 2026.08.26 | ₩51,533 | ₩51,563 | ₩51,469 | ₩51,509 | -0.05% | 8.7천 |
|---|
| 2026.08.25 | ₩51,540 | ₩51,549 | ₩51,469 | ₩51,536 | -0.01% | 2.8천 |
|---|
| 2026.08.24 | ₩51,429 | ₩51,462 | ₩51,416 | ₩51,462 | +0.06% | 2.3천 |
|---|
| 2026.08.21 | ₩51,456 | ₩51,549 | ₩51,456 | ₩51,525 | +0.13% | 6.5천 |
|---|
| 2026.08.20 | ₩51,402 | ₩51,563 | ₩51,402 | ₩51,420 | +0.03% | 5.4천 |
|---|
| 2026.08.19 | ₩51,596 | ₩51,643 | ₩51,571 | ₩51,571 | -0.05% | 2.8천 |
|---|
| 2026.08.18 | ₩51,536 | ₩51,576 | ₩51,509 | ₩51,524 | -0.02% | 6.2천 |
|---|
| 2026.08.17 | ₩51,736 | ₩51,736 | ₩51,624 | ₩51,643 | -0.18% | 1.8천 |
|---|
| 2026.08.14 | ₩51,751 | ₩51,751 | ₩51,669 | ₩51,683 | -0.13% | 3천 |
|---|
| 2026.08.13 | ₩51,696 | ₩51,763 | ₩51,696 | ₩51,696 | 0.00% | 7.4천 |
|---|
| 2026.08.12 | ₩51,633 | ₩51,669 | ₩51,563 | ₩51,563 | -0.14% | 4.5천 |
|---|
| 2026.08.11 | ₩51,442 | ₩51,567 | ₩51,442 | ₩51,523 | +0.16% | 2.9천 |
|---|
| 2026.08.10 | ₩51,629 | ₩51,629 | ₩51,563 | ₩51,577 | -0.10% | 6.1천 |
|---|
| 2026.08.07 | ₩51,536 | ₩51,616 | ₩51,536 | ₩51,604 | +0.13% | 4.1천 |
|---|
| 2026.08.06 | ₩51,549 | ₩51,589 | ₩51,429 | ₩51,469 | -0.16% | 6.8천 |
|---|
| 2026.08.05 | ₩51,563 | ₩51,563 | ₩51,523 | ₩51,527 | -0.07% | 3.9천 |
|---|
| 2026.08.04 | ₩51,376 | ₩51,576 | ₩51,362 | ₩51,500 | +0.24% | 6.7천 |
|---|
| 2026.08.03 | ₩51,015 | ₩51,229 | ₩51,015 | ₩51,182 | +0.33% | 7.5천 |
|---|
| 2026.07.31 | ₩50,788 | ₩50,962 | ₩50,708 | ₩50,748 | -0.08% | 1.7만 |
|---|
| 2026.07.30 | ₩50,602 | ₩50,815 | ₩50,508 | ₩50,815 | +0.42% | 5.6천 |
|---|
| 2026.07.29 | ₩50,441 | ₩50,682 | ₩50,343 | ₩50,343 | -0.20% | 6천 |
|---|
| 2026.07.28 | ₩50,561 | ₩50,748 | ₩50,561 | ₩50,694 | +0.26% | 4.2천 |
|---|
| 2026.07.27 | ₩50,775 | ₩50,775 | ₩50,535 | ₩50,632 | -0.28% | 4.5천 |
|---|
| 2026.07.24 | ₩50,628 | ₩50,628 | ₩50,561 | ₩50,604 | -0.05% | 5.2천 |
|---|
| 2026.07.23 | ₩50,602 | ₩50,602 | ₩50,481 | ₩50,535 | -0.13% | 5천 |
|---|
| 2026.07.22 | ₩50,748 | ₩50,922 | ₩50,748 | ₩50,842 | +0.18% | 2.9만 |
|---|
| 2026.07.21 | ₩50,735 | ₩50,882 | ₩50,735 | ₩50,848 | +0.22% | 5.3천 |
|---|
| 2026.07.20 | ₩50,748 | ₩50,775 | ₩50,671 | ₩50,671 | -0.15% | 7.6천 |
|---|
| 2026.07.17 | ₩50,668 | ₩50,775 | ₩50,628 | ₩50,718 | +0.10% | 7천 |
|---|
| 2026.07.16 | ₩50,929 | ₩51,029 | ₩50,815 | ₩50,909 | -0.04% | 3.5만 |
|---|
| 2026.07.15 | ₩50,989 | ₩51,015 | ₩50,969 | ₩50,995 | +0.01% | 5.8천 |
|---|
| 2026.07.14 | ₩50,921 | ₩50,962 | ₩50,868 | ₩50,927 | +0.01% | 13.3만 |
|---|
| 2026.07.13 | ₩50,802 | ₩50,855 | ₩50,748 | ₩50,795 | -0.01% | 2.2천 |
|---|
| 2026.07.10 | ₩50,895 | ₩50,990 | ₩50,835 | ₩50,961 | +0.13% | 1.1만 |
|---|
| 2026.07.09 | ₩50,775 | ₩50,909 | ₩50,775 | ₩50,864 | +0.18% | 5.3천 |
|---|
| 2026.07.08 | ₩50,548 | ₩50,735 | ₩50,521 | ₩50,710 | +0.32% | 1.1만 |
|---|
| 2026.07.07 | ₩50,788 | ₩50,802 | ₩50,708 | ₩50,767 | -0.04% | 4.9천 |
|---|
| 2026.07.06 | ₩50,868 | ₩50,949 | ₩50,802 | ₩50,864 | -0.01% | 2.6만 |
|---|
| 2026.07.02 | ₩50,855 | ₩50,855 | ₩50,521 | ₩50,728 | -0.25% | 3.2만 |
|---|
| 2026.07.01 | ₩50,748 | ₩50,768 | ₩50,670 | ₩50,679 | -0.14% | 1.3만 |
|---|
| 2026.06.30 | ₩50,615 | ₩50,762 | ₩50,561 | ₩50,724 | +0.22% | 6.5천 |
|---|
| 2026.06.29 | ₩50,508 | ₩50,521 | ₩50,336 | ₩50,521 | +0.03% | 5.2천 |
|---|
| 2026.06.26 | ₩50,281 | ₩50,344 | ₩50,268 | ₩50,296 | +0.03% | 4천 |
|---|
| 2026.06.25 | ₩50,268 | ₩50,335 | ₩50,201 | ₩50,214 | -0.11% | 6.2천 |
|---|
| 2026.06.24 | ₩50,355 | ₩50,401 | ₩50,148 | ₩50,201 | -0.30% | 9.9천 |
|---|
| 2026.06.23 | ₩50,321 | ₩50,433 | ₩50,254 | ₩50,320 | -0.00% | 1.3만 |
|---|
| 2026.06.22 | ₩50,735 | ₩50,735 | ₩50,481 | ₩50,575 | -0.32% | 1.2만 |
|---|
| 2026.06.18 | ₩50,495 | ₩50,695 | ₩50,495 | ₩50,668 | +0.34% | 3.8천 |
|---|
| 2026.06.17 | ₩50,575 | ₩50,735 | ₩50,408 | ₩50,408 | -0.33% | 4.5천 |
|---|
| 2026.06.16 | ₩50,858 | ₩50,858 | ₩50,575 | ₩50,682 | -0.35% | 7.4천 |
|---|
| 2026.06.15 | ₩50,642 | ₩50,868 | ₩50,642 | ₩50,791 | +0.30% | 8.9천 |
|---|
| 2026.06.12 | ₩50,281 | ₩50,508 | ₩50,281 | ₩50,401 | +0.24% | 1.9만 |
|---|
| 2026.06.11 | ₩49,921 | ₩50,361 | ₩49,921 | ₩50,345 | +0.85% | 1.6만 |
|---|
| 2026.06.10 | ₩50,301 | ₩50,335 | ₩49,934 | ₩50,012 | -0.58% | 1.2만 |
|---|
| 2026.06.09 | ₩50,468 | ₩50,468 | ₩49,961 | ₩50,309 | -0.31% | 4.4천 |
|---|
| 2026.06.08 | ₩50,468 | ₩50,588 | ₩50,321 | ₩50,321 | -0.29% | 7.6천 |
|---|
| 2026.06.05 | ₩50,668 | ₩50,668 | ₩50,254 | ₩50,268 | -0.79% | 1.4만 |
|---|
| 2026.06.04 | ₩50,722 | ₩50,882 | ₩50,722 | ₩50,818 | +0.19% | 5.9천 |
|---|
| 2026.06.03 | ₩50,708 | ₩50,855 | ₩50,708 | ₩50,735 | +0.05% | 4만 |
|---|
| 2026.06.02 | ₩50,909 | ₩50,935 | ₩50,828 | ₩50,871 | -0.07% | 9.5천 |
|---|
| 2026.06.01 | ₩50,628 | ₩50,935 | ₩50,628 | ₩50,855 | +0.45% | 1.8만 |
|---|
| 2026.05.29 | ₩50,642 | ₩50,868 | ₩50,642 | ₩50,862 | +0.43% | 1.7만 |
|---|
| 2026.05.28 | ₩50,695 | ₩50,775 | ₩50,628 | ₩50,735 | +0.08% | 1.3만 |
|---|
| 2026.05.27 | ₩50,655 | ₩50,708 | ₩50,628 | ₩50,642 | -0.03% | 29.2만 |
|---|
| 2026.05.26 | ₩50,722 | ₩50,722 | ₩50,642 | ₩50,695 | -0.05% | 3.7만 |
|---|
| 2026.05.22 | ₩50,614 | ₩50,614 | ₩50,528 | ₩50,588 | -0.05% | 11만 |
|---|
| 2026.05.21 | ₩50,401 | ₩50,535 | ₩50,315 | ₩50,461 | +0.12% | 2.2만 |
|---|
| 2026.05.20 | ₩50,335 | ₩50,455 | ₩50,295 | ₩50,408 | +0.15% | 3.3만 |
|---|
| 2026.05.19 | ₩50,121 | ₩50,295 | ₩50,121 | ₩50,121 | 0.00% | 2.1만 |
|---|
| 2026.05.18 | ₩50,315 | ₩50,361 | ₩50,228 | ₩50,287 | -0.06% | 169.6만 |
|---|
| 2026.05.15 | ₩50,335 | ₩50,401 | ₩50,295 | ₩50,348 | +0.03% | 1.6만 |
|---|
| 2026.05.14 | ₩50,468 | ₩50,548 | ₩50,468 | ₩50,548 | +0.16% | 1.1만 |
|---|
| 2026.05.13 | ₩50,281 | ₩50,455 | ₩50,268 | ₩50,408 | +0.25% | 5.6만 |
|---|
| 2026.05.12 | ₩50,234 | ₩50,281 | ₩50,121 | ₩50,281 | +0.09% | 4만 |
|---|
| 2026.05.11 | ₩50,308 | ₩50,401 | ₩50,281 | ₩50,321 | +0.03% | 3.9만 |
|---|
| 2026.05.08 | ₩50,321 | ₩50,335 | ₩50,241 | ₩50,308 | -0.03% | 1.9만 |
|---|
| 2026.05.07 | ₩50,308 | ₩50,308 | ₩50,041 | ₩50,201 | -0.21% | 3.1만 |
|---|
| 2026.05.06 | ₩50,134 | ₩50,254 | ₩50,074 | ₩50,254 | +0.24% | 4.7만 |
|---|
| 2026.05.05 | ₩49,867 | ₩50,014 | ₩49,867 | ₩49,974 | +0.21% | 10만 |
|---|
| 2026.05.04 | ₩49,894 | ₩49,934 | ₩49,687 | ₩49,807 | -0.17% | 7.6만 |
|---|
| 2026.05.01 | ₩49,988 | ₩50,054 | ₩49,881 | ₩49,894 | -0.19% | 25.2만 |
|---|
| 2026.04.30 | ₩49,854 | ₩49,894 | ₩49,747 | ₩49,841 | -0.03% | 9.6만 |
|---|
| 2026.04.29 | ₩49,894 | ₩49,894 | ₩49,821 | ₩49,867 | -0.05% | 4.1만 |
|---|
| 2026.04.28 | ₩49,907 | ₩49,907 | ₩49,807 | ₩49,847 | -0.12% | 3만 |
|---|
| 2026.04.27 | ₩49,801 | ₩49,867 | ₩49,761 | ₩49,814 | +0.03% | 1.4만 |
|---|
| 2026.04.24 | ₩49,801 | ₩49,854 | ₩49,774 | ₩49,814 | +0.03% | 1천 |
|---|
| 2026.04.23 | ₩49,787 | ₩49,787 | ₩49,734 | ₩49,787 | 0.00% | 1.7천 |
|---|
| 2026.04.22 | ₩49,854 | ₩49,854 | ₩49,722 | ₩49,793 | -0.12% | 1.5천 |
|---|
| 2026.04.21 | ₩49,841 | ₩49,841 | ₩49,734 | ₩49,774 | -0.13% | 5천 |
|---|
| 2026.04.20 | ₩49,721 | ₩49,814 | ₩49,721 | ₩49,779 | +0.12% | 2.2천 |
|---|
| 2026.04.17 | ₩49,787 | ₩49,841 | ₩49,774 | ₩49,774 | -0.03% | 2.8천 |
|---|
| 2026.04.16 | ₩49,600 | ₩49,761 | ₩49,600 | ₩49,741 | +0.28% | 700 |
|---|
| 2026.04.15 | ₩49,761 | ₩49,761 | ₩49,707 | ₩49,741 | -0.04% | 2.6천 |
|---|
| 2026.04.14 | ₩49,694 | ₩49,787 | ₩49,694 | ₩49,714 | +0.04% | 1.3만 |
|---|
| 2026.04.13 | ₩49,667 | ₩49,694 | ₩49,667 | ₩49,694 | +0.05% | 500 |
|---|
| 2026.04.10 | ₩49,614 | ₩49,734 | ₩49,600 | ₩49,667 | +0.11% | 3.7천 |
|---|
| 2026.04.09 | ₩49,620 | ₩49,620 | ₩49,620 | ₩49,620 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩49,681 | ₩49,681 | ₩49,500 | ₩49,580 | -0.20% | 2.6천 |
|---|
| 2026.04.07 | ₩49,293 | ₩49,336 | ₩49,267 | ₩49,336 | +0.09% | 1.7천 |
|---|
| 2026.04.06 | ₩49,380 | ₩49,382 | ₩49,380 | ₩49,382 | +0.00% | 1.5천 |
|---|
| 2026.04.02 | ₩49,200 | ₩49,307 | ₩49,175 | ₩49,287 | +0.18% | 700 |
|---|
| 2026.04.01 | ₩49,267 | ₩49,360 | ₩49,249 | ₩49,249 | -0.04% | 4.8천 |
|---|
| 2026.03.31 | ₩49,026 | ₩49,143 | ₩49,026 | ₩49,143 | +0.24% | 400 |
|---|
| 2026.03.30 | ₩48,733 | ₩48,733 | ₩48,559 | ₩48,638 | -0.19% | 2.8천 |
|---|
| 2026.03.27 | ₩48,760 | ₩48,800 | ₩48,595 | ₩48,595 | -0.34% | 600 |
|---|
| 2026.03.26 | ₩49,093 | ₩49,093 | ₩48,885 | ₩48,885 | -0.42% | 900 |
|---|
| 2026.03.25 | ₩49,160 | ₩49,160 | ₩49,133 | ₩49,133 | -0.05% | 100 |
|---|
| 2026.03.24 | ₩49,026 | ₩49,067 | ₩49,020 | ₩49,020 | -0.01% | 800 |
|---|
| 2026.03.23 | ₩49,213 | ₩49,213 | ₩49,060 | ₩49,060 | -0.31% | 2.8천 |
|---|
| 2026.03.20 | ₩48,973 | ₩48,986 | ₩48,813 | ₩48,860 | -0.23% | 1.1천 |
|---|
| 2026.03.19 | ₩49,053 | ₩49,053 | ₩48,961 | ₩49,046 | -0.01% | 1천 |
|---|
| 2026.03.18 | ₩49,107 | ₩49,253 | ₩49,079 | ₩49,079 | -0.06% | 1.7천 |
|---|
| 2026.03.17 | ₩49,247 | ₩49,267 | ₩49,220 | ₩49,220 | -0.05% | 1천 |
|---|
| 2026.03.16 | ₩49,093 | ₩49,233 | ₩49,067 | ₩49,160 | +0.14% | 3천 |
|---|
| 2026.03.13 | ₩49,026 | ₩49,107 | ₩48,893 | ₩48,958 | -0.14% | 4.2천 |
|---|
| 2026.03.12 | ₩48,973 | ₩49,107 | ₩48,973 | ₩49,004 | +0.06% | 7.7천 |
|---|
| 2026.03.11 | ₩49,187 | ₩49,187 | ₩49,120 | ₩49,153 | -0.07% | 2.1천 |
|---|
| 2026.03.10 | ₩49,173 | ₩49,253 | ₩49,107 | ₩49,120 | -0.11% | 900 |
|---|
| 2026.03.09 | ₩48,966 | ₩49,140 | ₩48,966 | ₩49,080 | +0.23% | 1.8천 |
|---|
| 2026.03.06 | ₩48,984 | ₩49,107 | ₩48,866 | ₩48,976 | -0.02% | 9.2천 |
|---|
| 2026.03.05 | ₩49,280 | ₩49,280 | ₩49,120 | ₩49,128 | -0.31% | 1.3천 |
|---|
| 2026.03.04 | ₩49,240 | ₩49,240 | ₩49,173 | ₩49,240 | 0.00% | 900 |
|---|
| 2026.03.03 | ₩49,107 | ₩49,173 | ₩48,946 | ₩49,136 | +0.06% | 1.3천 |
|---|
| 2026.03.02 | ₩49,293 | ₩49,293 | ₩49,133 | ₩49,227 | -0.14% | 8.5천 |
|---|
| 2026.02.27 | ₩49,213 | ₩49,253 | ₩49,187 | ₩49,208 | -0.01% | 600 |
|---|
| 2026.02.26 | ₩49,201 | ₩49,320 | ₩49,147 | ₩49,247 | +0.09% | 1.4천 |
|---|
| 2026.02.25 | ₩49,280 | ₩49,293 | ₩49,173 | ₩49,268 | -0.02% | 4.6천 |
|---|
| 2026.02.24 | ₩49,140 | ₩49,200 | ₩49,120 | ₩49,183 | +0.09% | 2.5천 |
|---|
| 2026.02.23 | ₩49,120 | ₩49,120 | ₩49,053 | ₩49,084 | -0.07% | 3.4천 |
|---|
| 2026.02.20 | ₩49,172 | ₩49,172 | ₩49,172 | ₩49,172 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩49,147 | ₩49,147 | ₩49,067 | ₩49,101 | -0.09% | 900 |
|---|
| 2026.02.18 | ₩49,147 | ₩49,147 | ₩49,093 | ₩49,121 | -0.05% | 600 |
|---|
| 2026.02.17 | ₩49,000 | ₩49,107 | ₩49,000 | ₩49,068 | +0.14% | 700 |
|---|
| 2026.02.13 | ₩49,080 | ₩49,080 | ₩49,013 | ₩49,034 | -0.09% | 1.3천 |
|---|
| 2026.02.12 | ₩49,020 | ₩49,020 | ₩49,020 | ₩49,020 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩49,172 | ₩49,172 | ₩49,053 | ₩49,153 | -0.04% | 1.7천 |
|---|
| 2026.02.10 | ₩49,093 | ₩49,173 | ₩49,093 | ₩49,120 | +0.05% | 1.6천 |
|---|
| 2026.02.09 | ₩49,108 | ₩49,113 | ₩49,108 | ₩49,113 | +0.01% | 600 |
|---|
| 2026.02.06 | ₩48,866 | ₩49,107 | ₩48,866 | ₩49,016 | +0.31% | 2.8천 |
|---|
| 2026.02.05 | ₩48,880 | ₩48,938 | ₩48,880 | ₩48,905 | +0.05% | 300 |
|---|
| 2026.02.04 | ₩49,093 | ₩49,093 | ₩49,002 | ₩49,002 | -0.18% | 600 |
|---|
| 2026.02.03 | ₩49,240 | ₩49,240 | ₩48,926 | ₩49,053 | -0.38% | 1.1천 |
|---|
| 2026.02.02 | ₩48,946 | ₩49,173 | ₩48,946 | ₩49,100 | +0.31% | 1.2만 |
|---|
| 2026.01.30 | ₩48,998 | ₩49,053 | ₩48,960 | ₩49,040 | +0.08% | 1.9천 |
|---|
| 2026.01.29 | ₩49,020 | ₩49,053 | ₩48,960 | ₩49,046 | +0.05% | 1.8천 |
|---|
| 2026.01.28 | ₩49,080 | ₩49,080 | ₩49,013 | ₩49,063 | -0.04% | 1.9천 |
|---|
| 2026.01.27 | ₩49,060 | ₩49,060 | ₩49,048 | ₩49,048 | -0.02% | 1.3천 |
|---|
| 2026.01.26 | ₩49,093 | ₩49,107 | ₩48,973 | ₩49,037 | -0.11% | 7.8천 |
|---|
| 2026.01.23 | ₩49,013 | ₩49,013 | ₩49,006 | ₩49,013 | 0.00% | 800 |
|---|
| 2026.01.22 | ₩49,000 | ₩49,013 | ₩48,946 | ₩49,006 | +0.01% | 2천 |
|---|
| 2026.01.21 | ₩48,960 | ₩48,960 | ₩48,840 | ₩48,946 | -0.03% | 1.9천 |
|---|
| 2026.01.20 | ₩48,813 | ₩48,906 | ₩48,706 | ₩48,733 | -0.16% | 7.5천 |
|---|
| 2026.01.16 | ₩49,000 | ₩49,000 | ₩48,920 | ₩48,973 | -0.05% | 2.7천 |
|---|
| 2026.01.15 | ₩48,946 | ₩49,026 | ₩48,906 | ₩48,962 | +0.03% | 1.2만 |
|---|
| 2026.01.14 | ₩48,866 | ₩48,973 | ₩48,860 | ₩48,933 | +0.14% | 1.1천 |
|---|
| 2026.01.13 | ₩48,920 | ₩48,986 | ₩48,893 | ₩48,968 | +0.10% | 7.5천 |
|---|
| 2026.01.12 | ₩48,953 | ₩49,026 | ₩48,880 | ₩48,973 | +0.04% | 1.3만 |
|---|
| 2026.01.09 | ₩48,953 | ₩48,973 | ₩48,906 | ₩48,973 | +0.04% | 2천 |
|---|
| 2026.01.08 | ₩48,853 | ₩48,920 | ₩48,853 | ₩48,913 | +0.12% | 1.3만 |
|---|
| 2026.01.07 | ₩48,905 | ₩48,933 | ₩48,866 | ₩48,902 | -0.01% | 1.4천 |
|---|
| 2026.01.06 | ₩48,946 | ₩48,986 | ₩48,820 | ₩48,920 | -0.05% | 1.1만 |
|---|
| 2026.01.05 | ₩48,876 | ₩48,953 | ₩48,800 | ₩48,953 | +0.16% | 5.9천 |
|---|
| 2026.01.02 | ₩48,816 | ₩48,866 | ₩48,814 | ₩48,814 | -0.00% | 2천 |
|---|
| 2025.12.31 | ₩48,873 | ₩48,873 | ₩48,746 | ₩48,818 | -0.11% | 700 |
|---|
| 2025.12.30 | ₩48,773 | ₩48,893 | ₩48,773 | ₩48,833 | +0.12% | 3.2만 |
|---|
| 2025.12.29 | ₩48,820 | ₩48,893 | ₩48,820 | ₩48,833 | +0.03% | 600 |
|---|
| 2025.12.26 | ₩48,830 | ₩48,830 | ₩48,760 | ₩48,826 | -0.01% | 1.7천 |
|---|
| 2025.12.24 | ₩48,786 | ₩48,806 | ₩48,786 | ₩48,806 | +0.04% | 800 |
|---|
| 2025.12.23 | ₩48,786 | ₩48,786 | ₩48,706 | ₩48,786 | 0.00% | 6.7천 |
|---|
| 2025.12.22 | ₩48,697 | ₩48,753 | ₩48,666 | ₩48,753 | +0.12% | 2.1천 |
|---|
| 2025.12.19 | ₩48,586 | ₩48,647 | ₩48,586 | ₩48,647 | +0.13% | 300 |
|---|
| 2025.12.18 | ₩48,526 | ₩48,586 | ₩48,526 | ₩48,541 | +0.03% | 2.3천 |
|---|
| 2025.12.17 | ₩48,506 | ₩48,533 | ₩48,412 | ₩48,461 | -0.09% | 700 |
|---|
| 2025.12.16 | ₩48,546 | ₩48,573 | ₩48,479 | ₩48,573 | +0.05% | 1.9천 |
|---|
| 2025.12.15 | ₩48,506 | ₩48,586 | ₩48,479 | ₩48,527 | +0.04% | 1.4천 |
|---|
| 2025.12.12 | ₩48,533 | ₩48,533 | ₩48,479 | ₩48,519 | -0.03% | 4.3천 |
|---|
| 2025.12.11 | ₩48,586 | ₩48,586 | ₩48,546 | ₩48,566 | -0.04% | 500 |
|---|
| 2025.12.10 | ₩48,439 | ₩48,586 | ₩48,432 | ₩48,533 | +0.19% | 1.8천 |
|---|
| 2025.12.09 | ₩48,426 | ₩48,546 | ₩48,426 | ₩48,486 | +0.12% | 2.2천 |
|---|
| 2025.12.08 | ₩48,439 | ₩48,493 | ₩48,426 | ₩48,493 | +0.11% | 500 |
|---|
| 2025.12.05 | ₩48,453 | ₩48,501 | ₩48,453 | ₩48,501 | +0.10% | 400 |
|---|
| 2025.12.04 | ₩48,386 | ₩48,466 | ₩48,386 | ₩48,466 | +0.17% | 3.3천 |
|---|
| 2025.12.03 | ₩48,346 | ₩48,466 | ₩48,346 | ₩48,439 | +0.19% | 1.1천 |
|---|
| 2025.12.02 | ₩48,478 | ₩48,478 | ₩48,346 | ₩48,366 | -0.23% | 800 |
|---|
| 2025.12.01 | ₩48,332 | ₩48,387 | ₩48,319 | ₩48,387 | +0.11% | 9천 |
|---|
| 2025.11.28 | ₩48,306 | ₩48,380 | ₩48,306 | ₩48,380 | +0.15% | 200 |
|---|
| 2025.11.26 | ₩48,239 | ₩48,332 | ₩48,239 | ₩48,332 | +0.19% | 5.7천 |
|---|
| 2025.11.25 | ₩48,039 | ₩48,262 | ₩48,039 | ₩48,262 | +0.46% | 9.4천 |
|---|
| 2025.11.24 | ₩48,079 | ₩48,186 | ₩48,052 | ₩48,079 | 0.00% | 1.4천 |
|---|
| 2025.11.21 | ₩47,692 | ₩47,979 | ₩47,692 | ₩47,917 | +0.47% | 1만 |
|---|
| 2025.11.20 | ₩47,865 | ₩47,865 | ₩47,758 | ₩47,758 | -0.22% | 1.5천 |
|---|
| 2025.11.19 | ₩48,005 | ₩48,005 | ₩47,865 | ₩47,947 | -0.12% | 1.2천 |
|---|
| 2025.11.18 | ₩47,812 | ₩47,972 | ₩47,812 | ₩47,912 | +0.21% | 800 |
|---|
| 2025.11.17 | ₩48,043 | ₩48,065 | ₩47,919 | ₩47,987 | -0.12% | 5.6천 |
|---|
| 2025.11.14 | ₩47,959 | ₩48,146 | ₩47,959 | ₩48,079 | +0.25% | 1천 |
|---|
| 2025.11.13 | ₩48,155 | ₩48,155 | ₩48,052 | ₩48,052 | -0.21% | 300 |
|---|
| 2025.11.12 | ₩48,212 | ₩48,228 | ₩48,200 | ₩48,228 | +0.03% | 1.4천 |
|---|
| 2025.11.11 | ₩48,279 | ₩48,279 | ₩48,146 | ₩48,235 | -0.09% | 1.1만 |
|---|
| 2025.11.10 | ₩48,239 | ₩48,239 | ₩48,132 | ₩48,219 | -0.04% | 4.2천 |
|---|
| 2025.11.07 | ₩47,985 | ₩48,039 | ₩47,945 | ₩48,032 | +0.10% | 8.4천 |
|---|
| 2025.11.06 | ₩48,012 | ₩48,065 | ₩47,939 | ₩48,007 | -0.01% | 6.5천 |
|---|
| 2025.11.05 | ₩47,812 | ₩48,172 | ₩47,778 | ₩48,105 | +0.61% | 3.1천 |
|---|
| 2025.11.04 | ₩47,985 | ₩48,092 | ₩47,985 | ₩48,052 | +0.14% | 6.4천 |
|---|
| 2025.11.03 | ₩48,226 | ₩48,226 | ₩46,938 | ₩48,166 | -0.12% | 4.1천 |
|---|
| 2025.10.31 | ₩48,119 | ₩48,179 | ₩48,092 | ₩48,146 | +0.06% | 3.3천 |
|---|
| 2025.10.30 | ₩48,172 | ₩48,266 | ₩47,832 | ₩47,832 | -0.71% | 1.9천 |
|---|
| 2025.10.29 | ₩48,172 | ₩48,239 | ₩48,159 | ₩48,199 | +0.06% | 3천 |
|---|
| 2025.10.28 | ₩48,186 | ₩48,263 | ₩48,186 | ₩48,251 | +0.14% | 500 |
|---|
| 2025.10.27 | ₩48,186 | ₩48,279 | ₩48,172 | ₩48,239 | +0.11% | 2.4천 |
|---|
| 2025.10.24 | ₩48,105 | ₩48,179 | ₩48,105 | ₩48,159 | +0.11% | 7.8천 |
|---|
| 2025.10.23 | ₩48,079 | ₩48,085 | ₩47,979 | ₩48,000 | -0.16% | 8.3천 |
|---|
| 2025.10.22 | ₩47,999 | ₩48,039 | ₩47,905 | ₩48,008 | +0.02% | 2.4천 |
|---|
| 2025.10.21 | ₩47,959 | ₩48,132 | ₩47,959 | ₩48,080 | +0.25% | 800 |
|---|
| 2025.10.20 | ₩48,025 | ₩48,079 | ₩47,959 | ₩48,039 | +0.03% | 1.4천 |
|---|
| 2025.10.17 | ₩47,720 | ₩47,905 | ₩47,718 | ₩47,892 | +0.36% | 8천 |
|---|
| 2025.10.16 | ₩47,916 | ₩47,916 | ₩47,678 | ₩47,766 | -0.31% | 1.3천 |
|---|
| 2025.10.15 | ₩47,919 | ₩47,919 | ₩47,861 | ₩47,861 | -0.12% | 2.1천 |
|---|
| 2025.10.14 | ₩47,745 | ₩47,964 | ₩47,665 | ₩47,832 | +0.18% | 2만 |
|---|
| 2025.10.13 | ₩47,832 | ₩47,959 | ₩47,772 | ₩47,945 | +0.24% | 9.2천 |
|---|
| 2025.10.10 | ₩47,879 | ₩48,105 | ₩47,678 | ₩47,678 | -0.42% | 2.6천 |
|---|