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 | ₩52,309 | ₩52,356 | ₩52,296 | ₩52,296 | -0.03% | 2.4천 |
| 2026.10.08 | ₩52,189 | ₩52,269 | ₩52,135 | ₩52,185 | -0.01% | 5.3천 |
| 2026.10.07 | ₩52,182 | ₩52,308 | ₩52,182 | ₩52,274 | +0.18% | 4.6천 |
| 2026.10.06 | ₩52,256 | ₩52,349 | ₩52,256 | ₩52,309 | +0.10% | 4.2천 |
| 2026.10.05 | ₩52,131 | ₩52,216 | ₩52,131 | ₩52,135 | +0.01% | 1.6천 |
| 2026.10.02 | ₩52,069 | ₩52,069 | ₩51,948 | ₩51,982 | -0.17% | 8.2천 |
| 2026.10.01 | ₩51,644 | ₩51,855 | ₩51,588 | ₩51,836 | +0.37% | 5.4만 |
| 2026.09.30 | ₩51,908 | ₩51,962 | ₩51,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,788 |
| -0.23% |
| 8.4천 |
| 2026.09.29 | ₩51,855 | ₩51,895 | ₩51,681 | ₩51,775 | -0.15% | 4.8만 |
|---|
| 2026.09.28 | ₩51,882 | ₩51,894 | ₩51,761 | ₩51,761 | -0.23% | 1.6만 |
|---|
| 2026.09.25 | ₩51,882 | ₩51,989 | ₩51,882 | ₩51,973 | +0.18% | 5.1천 |
|---|
| 2026.09.24 | ₩51,775 | ₩51,882 | ₩51,775 | ₩51,847 | +0.14% | 5.7천 |
|---|
| 2026.09.23 | ₩51,912 | ₩51,912 | ₩51,802 | ₩51,847 | -0.13% | 1.1만 |
|---|
| 2026.09.22 | ₩51,975 | ₩52,042 | ₩51,948 | ₩52,035 | +0.12% | 5.4천 |
|---|
| 2026.09.21 | ₩51,855 | ₩51,995 | ₩51,842 | ₩51,974 | +0.23% | 2만 |
|---|
| 2026.09.18 | ₩51,601 | ₩51,681 | ₩51,558 | ₩51,659 | +0.11% | 5천 |
|---|
| 2026.09.17 | ₩51,601 | ₩51,695 | ₩51,601 | ₩51,664 | +0.12% | 6.6천 |
|---|
| 2026.09.16 | ₩51,548 | ₩51,554 | ₩51,200 | ₩51,334 | -0.41% | 6.3천 |
|---|
| 2026.09.15 | ₩51,521 | ₩51,521 | ₩51,401 | ₩51,436 | -0.17% | 3.8천 |
|---|
| 2026.09.14 | ₩51,454 | ₩51,655 | ₩51,454 | ₩51,561 | +0.21% | 1.2만 |
|---|
| 2026.09.11 | ₩51,715 | ₩51,721 | ₩51,641 | ₩51,648 | -0.13% | 4.5천 |
|---|
| 2026.09.10 | ₩51,401 | ₩51,494 | ₩51,389 | ₩51,425 | +0.05% | 8.6천 |
|---|
| 2026.09.09 | ₩51,615 | ₩51,657 | ₩51,568 | ₩51,568 | -0.09% | 6.1천 |
|---|
| 2026.09.08 | ₩51,681 | ₩51,735 | ₩51,655 | ₩51,665 | -0.03% | 6.9천 |
|---|
| 2026.09.04 | ₩51,895 | ₩51,895 | ₩51,761 | ₩51,828 | -0.13% | 1.2만 |
|---|
| 2026.09.03 | ₩51,761 | ₩51,895 | ₩51,761 | ₩51,870 | +0.21% | 3.6천 |
|---|
| 2026.09.02 | ₩51,568 | ₩51,695 | ₩51,548 | ₩51,641 | +0.14% | 2.3만 |
|---|
| 2026.09.01 | ₩51,561 | ₩51,641 | ₩51,494 | ₩51,505 | -0.11% | 1.3만 |
|---|
| 2026.08.31 | ₩51,534 | ₩51,655 | ₩51,534 | ₩51,628 | +0.18% | 4.7천 |
|---|
| 2026.08.28 | ₩51,735 | ₩51,735 | ₩51,628 | ₩51,679 | -0.11% | 4.3천 |
|---|
| 2026.08.27 | ₩51,676 | ₩51,778 | ₩51,676 | ₩51,717 | +0.08% | 4.3천 |
|---|
| 2026.08.26 | ₩51,572 | ₩51,601 | ₩51,508 | ₩51,548 | -0.05% | 8.7천 |
|---|
| 2026.08.25 | ₩51,578 | ₩51,588 | ₩51,508 | ₩51,574 | -0.01% | 2.8천 |
|---|
| 2026.08.24 | ₩51,468 | ₩51,501 | ₩51,454 | ₩51,501 | +0.06% | 2.3천 |
|---|
| 2026.08.21 | ₩51,494 | ₩51,588 | ₩51,494 | ₩51,564 | +0.13% | 6.5천 |
|---|
| 2026.08.20 | ₩51,441 | ₩51,601 | ₩51,441 | ₩51,458 | +0.03% | 5.4천 |
|---|
| 2026.08.19 | ₩51,635 | ₩51,681 | ₩51,609 | ₩51,609 | -0.05% | 2.8천 |
|---|
| 2026.08.18 | ₩51,574 | ₩51,615 | ₩51,548 | ₩51,562 | -0.02% | 6.2천 |
|---|
| 2026.08.17 | ₩51,775 | ₩51,775 | ₩51,663 | ₩51,681 | -0.18% | 1.8천 |
|---|
| 2026.08.14 | ₩51,790 | ₩51,790 | ₩51,708 | ₩51,721 | -0.13% | 3천 |
|---|
| 2026.08.13 | ₩51,735 | ₩51,802 | ₩51,735 | ₩51,735 | 0.00% | 7.4천 |
|---|
| 2026.08.12 | ₩51,672 | ₩51,708 | ₩51,601 | ₩51,601 | -0.14% | 4.5천 |
|---|
| 2026.08.11 | ₩51,481 | ₩51,605 | ₩51,481 | ₩51,561 | +0.16% | 2.9천 |
|---|
| 2026.08.10 | ₩51,668 | ₩51,668 | ₩51,601 | ₩51,616 | -0.10% | 6.1천 |
|---|
| 2026.08.07 | ₩51,574 | ₩51,655 | ₩51,574 | ₩51,643 | +0.13% | 4.1천 |
|---|
| 2026.08.06 | ₩51,588 | ₩51,628 | ₩51,468 | ₩51,508 | -0.16% | 6.8천 |
|---|
| 2026.08.05 | ₩51,601 | ₩51,601 | ₩51,561 | ₩51,565 | -0.07% | 3.9천 |
|---|
| 2026.08.04 | ₩51,414 | ₩51,615 | ₩51,401 | ₩51,538 | +0.24% | 6.7천 |
|---|
| 2026.08.03 | ₩51,054 | ₩51,267 | ₩51,054 | ₩51,220 | +0.33% | 7.5천 |
|---|
| 2026.07.31 | ₩50,826 | ₩51,000 | ₩50,746 | ₩50,786 | -0.08% | 1.7만 |
|---|
| 2026.07.30 | ₩50,639 | ₩50,853 | ₩50,546 | ₩50,853 | +0.42% | 5.6천 |
|---|
| 2026.07.29 | ₩50,479 | ₩50,720 | ₩50,380 | ₩50,380 | -0.20% | 6천 |
|---|
| 2026.07.28 | ₩50,599 | ₩50,786 | ₩50,599 | ₩50,732 | +0.26% | 4.2천 |
|---|
| 2026.07.27 | ₩50,813 | ₩50,813 | ₩50,573 | ₩50,670 | -0.28% | 4.5천 |
|---|
| 2026.07.24 | ₩50,666 | ₩50,666 | ₩50,599 | ₩50,642 | -0.05% | 5.2천 |
|---|
| 2026.07.23 | ₩50,639 | ₩50,639 | ₩50,519 | ₩50,573 | -0.13% | 5천 |
|---|
| 2026.07.22 | ₩50,786 | ₩50,960 | ₩50,786 | ₩50,880 | +0.18% | 2.9만 |
|---|
| 2026.07.21 | ₩50,773 | ₩50,920 | ₩50,773 | ₩50,887 | +0.22% | 5.3천 |
|---|
| 2026.07.20 | ₩50,786 | ₩50,813 | ₩50,709 | ₩50,709 | -0.15% | 7.6천 |
|---|
| 2026.07.17 | ₩50,706 | ₩50,813 | ₩50,666 | ₩50,756 | +0.10% | 7천 |
|---|
| 2026.07.16 | ₩50,967 | ₩51,067 | ₩50,853 | ₩50,947 | -0.04% | 3.5만 |
|---|
| 2026.07.15 | ₩51,027 | ₩51,054 | ₩51,007 | ₩51,033 | +0.01% | 5.8천 |
|---|
| 2026.07.14 | ₩50,959 | ₩51,000 | ₩50,907 | ₩50,965 | +0.01% | 13.3만 |
|---|
| 2026.07.13 | ₩50,840 | ₩50,893 | ₩50,786 | ₩50,833 | -0.01% | 2.2천 |
|---|
| 2026.07.10 | ₩50,933 | ₩51,028 | ₩50,873 | ₩50,999 | +0.13% | 1.1만 |
|---|
| 2026.07.09 | ₩50,813 | ₩50,947 | ₩50,813 | ₩50,903 | +0.18% | 5.3천 |
|---|
| 2026.07.08 | ₩50,586 | ₩50,773 | ₩50,559 | ₩50,748 | +0.32% | 1.1만 |
|---|
| 2026.07.07 | ₩50,826 | ₩50,840 | ₩50,746 | ₩50,805 | -0.04% | 4.9천 |
|---|
| 2026.07.06 | ₩50,907 | ₩50,987 | ₩50,840 | ₩50,903 | -0.01% | 2.6만 |
|---|
| 2026.07.02 | ₩50,893 | ₩50,893 | ₩50,559 | ₩50,766 | -0.25% | 3.2만 |
|---|
| 2026.07.01 | ₩50,786 | ₩50,806 | ₩50,708 | ₩50,717 | -0.14% | 1.3만 |
|---|
| 2026.06.30 | ₩50,653 | ₩50,800 | ₩50,599 | ₩50,762 | +0.22% | 6.5천 |
|---|
| 2026.06.29 | ₩50,546 | ₩50,559 | ₩50,374 | ₩50,559 | +0.03% | 5.2천 |
|---|
| 2026.06.26 | ₩50,319 | ₩50,382 | ₩50,305 | ₩50,334 | +0.03% | 4천 |
|---|
| 2026.06.25 | ₩50,305 | ₩50,372 | ₩50,239 | ₩50,252 | -0.11% | 6.2천 |
|---|
| 2026.06.24 | ₩50,392 | ₩50,439 | ₩50,185 | ₩50,239 | -0.30% | 9.9천 |
|---|
| 2026.06.23 | ₩50,359 | ₩50,471 | ₩50,292 | ₩50,358 | -0.00% | 1.3만 |
|---|
| 2026.06.22 | ₩50,773 | ₩50,773 | ₩50,519 | ₩50,613 | -0.32% | 1.2만 |
|---|
| 2026.06.18 | ₩50,533 | ₩50,733 | ₩50,533 | ₩50,706 | +0.34% | 3.8천 |
|---|
| 2026.06.17 | ₩50,613 | ₩50,773 | ₩50,446 | ₩50,446 | -0.33% | 4.5천 |
|---|
| 2026.06.16 | ₩50,896 | ₩50,896 | ₩50,613 | ₩50,720 | -0.35% | 7.4천 |
|---|
| 2026.06.15 | ₩50,679 | ₩50,907 | ₩50,679 | ₩50,829 | +0.30% | 8.9천 |
|---|
| 2026.06.12 | ₩50,319 | ₩50,546 | ₩50,319 | ₩50,439 | +0.24% | 1.9만 |
|---|
| 2026.06.11 | ₩49,958 | ₩50,399 | ₩49,958 | ₩50,383 | +0.85% | 1.6만 |
|---|
| 2026.06.10 | ₩50,339 | ₩50,372 | ₩49,972 | ₩50,049 | -0.58% | 1.2만 |
|---|
| 2026.06.09 | ₩50,506 | ₩50,506 | ₩49,998 | ₩50,347 | -0.31% | 4.4천 |
|---|
| 2026.06.08 | ₩50,506 | ₩50,626 | ₩50,359 | ₩50,359 | -0.29% | 7.6천 |
|---|
| 2026.06.05 | ₩50,706 | ₩50,706 | ₩50,292 | ₩50,305 | -0.79% | 1.4만 |
|---|
| 2026.06.04 | ₩50,760 | ₩50,920 | ₩50,760 | ₩50,856 | +0.19% | 5.9천 |
|---|
| 2026.06.03 | ₩50,746 | ₩50,893 | ₩50,746 | ₩50,773 | +0.05% | 4만 |
|---|
| 2026.06.02 | ₩50,947 | ₩50,973 | ₩50,867 | ₩50,909 | -0.07% | 9.5천 |
|---|
| 2026.06.01 | ₩50,666 | ₩50,973 | ₩50,666 | ₩50,893 | +0.45% | 1.8만 |
|---|
| 2026.05.29 | ₩50,679 | ₩50,907 | ₩50,679 | ₩50,900 | +0.43% | 1.7만 |
|---|
| 2026.05.28 | ₩50,733 | ₩50,813 | ₩50,666 | ₩50,773 | +0.08% | 1.3만 |
|---|
| 2026.05.27 | ₩50,693 | ₩50,746 | ₩50,666 | ₩50,679 | -0.03% | 29.2만 |
|---|
| 2026.05.26 | ₩50,760 | ₩50,760 | ₩50,679 | ₩50,733 | -0.05% | 3.7만 |
|---|
| 2026.05.22 | ₩50,651 | ₩50,651 | ₩50,566 | ₩50,626 | -0.05% | 11만 |
|---|
| 2026.05.21 | ₩50,439 | ₩50,573 | ₩50,352 | ₩50,499 | +0.12% | 2.2만 |
|---|
| 2026.05.20 | ₩50,372 | ₩50,492 | ₩50,332 | ₩50,446 | +0.15% | 3.3만 |
|---|
| 2026.05.19 | ₩50,159 | ₩50,332 | ₩50,159 | ₩50,159 | 0.00% | 2.1만 |
|---|
| 2026.05.18 | ₩50,352 | ₩50,399 | ₩50,265 | ₩50,324 | -0.06% | 169.6만 |
|---|
| 2026.05.15 | ₩50,372 | ₩50,439 | ₩50,332 | ₩50,386 | +0.03% | 1.6만 |
|---|
| 2026.05.14 | ₩50,506 | ₩50,586 | ₩50,506 | ₩50,586 | +0.16% | 1.1만 |
|---|
| 2026.05.13 | ₩50,319 | ₩50,492 | ₩50,305 | ₩50,446 | +0.25% | 5.6만 |
|---|
| 2026.05.12 | ₩50,272 | ₩50,319 | ₩50,159 | ₩50,319 | +0.09% | 4만 |
|---|
| 2026.05.11 | ₩50,346 | ₩50,439 | ₩50,319 | ₩50,359 | +0.03% | 3.9만 |
|---|
| 2026.05.08 | ₩50,359 | ₩50,372 | ₩50,279 | ₩50,346 | -0.03% | 1.9만 |
|---|
| 2026.05.07 | ₩50,346 | ₩50,346 | ₩50,078 | ₩50,239 | -0.21% | 3.1만 |
|---|
| 2026.05.06 | ₩50,172 | ₩50,292 | ₩50,112 | ₩50,292 | +0.24% | 4.7만 |
|---|
| 2026.05.05 | ₩49,905 | ₩50,052 | ₩49,905 | ₩50,012 | +0.21% | 10만 |
|---|
| 2026.05.04 | ₩49,931 | ₩49,972 | ₩49,724 | ₩49,845 | -0.17% | 7.6만 |
|---|
| 2026.05.01 | ₩50,025 | ₩50,092 | ₩49,918 | ₩49,931 | -0.19% | 25.2만 |
|---|
| 2026.04.30 | ₩49,891 | ₩49,931 | ₩49,785 | ₩49,878 | -0.03% | 9.6만 |
|---|
| 2026.04.29 | ₩49,931 | ₩49,931 | ₩49,858 | ₩49,905 | -0.05% | 4.1만 |
|---|
| 2026.04.28 | ₩49,945 | ₩49,945 | ₩49,845 | ₩49,885 | -0.12% | 3만 |
|---|
| 2026.04.27 | ₩49,838 | ₩49,905 | ₩49,798 | ₩49,851 | +0.03% | 1.4만 |
|---|
| 2026.04.24 | ₩49,838 | ₩49,891 | ₩49,811 | ₩49,851 | +0.03% | 1천 |
|---|
| 2026.04.23 | ₩49,825 | ₩49,825 | ₩49,771 | ₩49,825 | 0.00% | 1.7천 |
|---|
| 2026.04.22 | ₩49,891 | ₩49,891 | ₩49,759 | ₩49,830 | -0.12% | 1.5천 |
|---|
| 2026.04.21 | ₩49,878 | ₩49,878 | ₩49,771 | ₩49,811 | -0.13% | 5천 |
|---|
| 2026.04.20 | ₩49,758 | ₩49,851 | ₩49,758 | ₩49,817 | +0.12% | 2.2천 |
|---|
| 2026.04.17 | ₩49,825 | ₩49,878 | ₩49,811 | ₩49,811 | -0.03% | 2.8천 |
|---|
| 2026.04.16 | ₩49,638 | ₩49,798 | ₩49,638 | ₩49,778 | +0.28% | 700 |
|---|
| 2026.04.15 | ₩49,798 | ₩49,798 | ₩49,744 | ₩49,778 | -0.04% | 2.6천 |
|---|
| 2026.04.14 | ₩49,731 | ₩49,825 | ₩49,731 | ₩49,751 | +0.04% | 1.3만 |
|---|
| 2026.04.13 | ₩49,704 | ₩49,731 | ₩49,704 | ₩49,731 | +0.05% | 500 |
|---|
| 2026.04.10 | ₩49,651 | ₩49,771 | ₩49,638 | ₩49,704 | +0.11% | 3.7천 |
|---|
| 2026.04.09 | ₩49,658 | ₩49,658 | ₩49,658 | ₩49,658 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩49,718 | ₩49,718 | ₩49,537 | ₩49,618 | -0.20% | 2.6천 |
|---|
| 2026.04.07 | ₩49,330 | ₩49,373 | ₩49,304 | ₩49,373 | +0.09% | 1.7천 |
|---|
| 2026.04.06 | ₩49,417 | ₩49,419 | ₩49,417 | ₩49,419 | +0.00% | 1.5천 |
|---|
| 2026.04.02 | ₩49,237 | ₩49,344 | ₩49,211 | ₩49,324 | +0.18% | 700 |
|---|
| 2026.04.01 | ₩49,304 | ₩49,397 | ₩49,286 | ₩49,286 | -0.04% | 4.8천 |
|---|
| 2026.03.31 | ₩49,063 | ₩49,179 | ₩49,063 | ₩49,179 | +0.24% | 400 |
|---|
| 2026.03.30 | ₩48,769 | ₩48,769 | ₩48,596 | ₩48,674 | -0.19% | 2.8천 |
|---|
| 2026.03.27 | ₩48,796 | ₩48,836 | ₩48,632 | ₩48,632 | -0.34% | 600 |
|---|
| 2026.03.26 | ₩49,130 | ₩49,130 | ₩48,922 | ₩48,922 | -0.42% | 900 |
|---|
| 2026.03.25 | ₩49,197 | ₩49,197 | ₩49,170 | ₩49,170 | -0.05% | 100 |
|---|
| 2026.03.24 | ₩49,063 | ₩49,103 | ₩49,057 | ₩49,057 | -0.01% | 800 |
|---|
| 2026.03.23 | ₩49,250 | ₩49,250 | ₩49,097 | ₩49,097 | -0.31% | 2.8천 |
|---|
| 2026.03.20 | ₩49,010 | ₩49,023 | ₩48,849 | ₩48,896 | -0.23% | 1.1천 |
|---|
| 2026.03.19 | ₩49,090 | ₩49,090 | ₩48,998 | ₩49,083 | -0.01% | 1천 |
|---|
| 2026.03.18 | ₩49,143 | ₩49,290 | ₩49,115 | ₩49,115 | -0.06% | 1.7천 |
|---|
| 2026.03.17 | ₩49,284 | ₩49,304 | ₩49,257 | ₩49,257 | -0.05% | 1천 |
|---|
| 2026.03.16 | ₩49,130 | ₩49,270 | ₩49,103 | ₩49,197 | +0.14% | 3천 |
|---|
| 2026.03.13 | ₩49,063 | ₩49,143 | ₩48,930 | ₩48,995 | -0.14% | 4.2천 |
|---|
| 2026.03.12 | ₩49,010 | ₩49,143 | ₩49,010 | ₩49,040 | +0.06% | 7.7천 |
|---|
| 2026.03.11 | ₩49,223 | ₩49,223 | ₩49,157 | ₩49,190 | -0.07% | 2.1천 |
|---|
| 2026.03.10 | ₩49,210 | ₩49,290 | ₩49,143 | ₩49,157 | -0.11% | 900 |
|---|
| 2026.03.09 | ₩49,003 | ₩49,177 | ₩49,003 | ₩49,117 | +0.23% | 1.8천 |
|---|
| 2026.03.06 | ₩49,020 | ₩49,143 | ₩48,903 | ₩49,012 | -0.02% | 9.2천 |
|---|
| 2026.03.05 | ₩49,317 | ₩49,317 | ₩49,157 | ₩49,165 | -0.31% | 1.3천 |
|---|
| 2026.03.04 | ₩49,277 | ₩49,277 | ₩49,210 | ₩49,277 | 0.00% | 900 |
|---|
| 2026.03.03 | ₩49,143 | ₩49,210 | ₩48,983 | ₩49,173 | +0.06% | 1.3천 |
|---|
| 2026.03.02 | ₩49,330 | ₩49,330 | ₩49,170 | ₩49,264 | -0.14% | 8.5천 |
|---|
| 2026.02.27 | ₩49,250 | ₩49,290 | ₩49,223 | ₩49,245 | -0.01% | 600 |
|---|
| 2026.02.26 | ₩49,238 | ₩49,357 | ₩49,183 | ₩49,284 | +0.09% | 1.4천 |
|---|
| 2026.02.25 | ₩49,317 | ₩49,330 | ₩49,210 | ₩49,305 | -0.02% | 4.6천 |
|---|
| 2026.02.24 | ₩49,177 | ₩49,237 | ₩49,157 | ₩49,219 | +0.09% | 2.5천 |
|---|
| 2026.02.23 | ₩49,157 | ₩49,157 | ₩49,090 | ₩49,121 | -0.07% | 3.4천 |
|---|
| 2026.02.20 | ₩49,209 | ₩49,209 | ₩49,209 | ₩49,209 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩49,183 | ₩49,183 | ₩49,103 | ₩49,138 | -0.09% | 900 |
|---|
| 2026.02.18 | ₩49,183 | ₩49,183 | ₩49,130 | ₩49,158 | -0.05% | 600 |
|---|
| 2026.02.17 | ₩49,036 | ₩49,143 | ₩49,036 | ₩49,105 | +0.14% | 700 |
|---|
| 2026.02.13 | ₩49,117 | ₩49,117 | ₩49,050 | ₩49,071 | -0.09% | 1.3천 |
|---|
| 2026.02.12 | ₩49,057 | ₩49,057 | ₩49,057 | ₩49,057 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩49,209 | ₩49,209 | ₩49,090 | ₩49,190 | -0.04% | 1.7천 |
|---|
| 2026.02.10 | ₩49,130 | ₩49,210 | ₩49,130 | ₩49,157 | +0.05% | 1.6천 |
|---|
| 2026.02.09 | ₩49,145 | ₩49,150 | ₩49,145 | ₩49,150 | +0.01% | 600 |
|---|
| 2026.02.06 | ₩48,903 | ₩49,143 | ₩48,903 | ₩49,053 | +0.31% | 2.8천 |
|---|
| 2026.02.05 | ₩48,916 | ₩48,975 | ₩48,916 | ₩48,942 | +0.05% | 300 |
|---|
| 2026.02.04 | ₩49,130 | ₩49,130 | ₩49,039 | ₩49,039 | -0.18% | 600 |
|---|
| 2026.02.03 | ₩49,277 | ₩49,277 | ₩48,963 | ₩49,090 | -0.38% | 1.1천 |
|---|
| 2026.02.02 | ₩48,983 | ₩49,210 | ₩48,983 | ₩49,137 | +0.31% | 1.2만 |
|---|
| 2026.01.30 | ₩49,035 | ₩49,090 | ₩48,996 | ₩49,077 | +0.08% | 1.9천 |
|---|
| 2026.01.29 | ₩49,057 | ₩49,090 | ₩48,996 | ₩49,083 | +0.05% | 1.8천 |
|---|
| 2026.01.28 | ₩49,117 | ₩49,117 | ₩49,050 | ₩49,099 | -0.04% | 1.9천 |
|---|
| 2026.01.27 | ₩49,097 | ₩49,097 | ₩49,085 | ₩49,085 | -0.02% | 1.3천 |
|---|
| 2026.01.26 | ₩49,130 | ₩49,143 | ₩49,010 | ₩49,074 | -0.11% | 7.8천 |
|---|
| 2026.01.23 | ₩49,050 | ₩49,050 | ₩49,043 | ₩49,050 | 0.00% | 800 |
|---|
| 2026.01.22 | ₩49,036 | ₩49,050 | ₩48,983 | ₩49,043 | +0.01% | 2천 |
|---|
| 2026.01.21 | ₩48,996 | ₩48,996 | ₩48,876 | ₩48,983 | -0.03% | 1.9천 |
|---|
| 2026.01.20 | ₩48,849 | ₩48,943 | ₩48,743 | ₩48,769 | -0.16% | 7.5천 |
|---|
| 2026.01.16 | ₩49,036 | ₩49,036 | ₩48,956 | ₩49,010 | -0.05% | 2.7천 |
|---|
| 2026.01.15 | ₩48,983 | ₩49,063 | ₩48,943 | ₩48,999 | +0.03% | 1.2만 |
|---|
| 2026.01.14 | ₩48,903 | ₩49,010 | ₩48,896 | ₩48,970 | +0.14% | 1.1천 |
|---|
| 2026.01.13 | ₩48,956 | ₩49,023 | ₩48,930 | ₩49,004 | +0.10% | 7.5천 |
|---|
| 2026.01.12 | ₩48,990 | ₩49,063 | ₩48,916 | ₩49,010 | +0.04% | 1.3만 |
|---|
| 2026.01.09 | ₩48,990 | ₩49,010 | ₩48,943 | ₩49,010 | +0.04% | 2천 |
|---|
| 2026.01.08 | ₩48,890 | ₩48,956 | ₩48,890 | ₩48,950 | +0.12% | 1.3만 |
|---|
| 2026.01.07 | ₩48,942 | ₩48,970 | ₩48,903 | ₩48,939 | -0.01% | 1.4천 |
|---|
| 2026.01.06 | ₩48,983 | ₩49,023 | ₩48,856 | ₩48,956 | -0.05% | 1.1만 |
|---|
| 2026.01.05 | ₩48,912 | ₩48,990 | ₩48,836 | ₩48,990 | +0.16% | 5.9천 |
|---|
| 2026.01.02 | ₩48,852 | ₩48,903 | ₩48,851 | ₩48,851 | -0.00% | 2천 |
|---|
| 2025.12.31 | ₩48,910 | ₩48,910 | ₩48,783 | ₩48,855 | -0.11% | 700 |
|---|
| 2025.12.30 | ₩48,809 | ₩48,930 | ₩48,809 | ₩48,870 | +0.12% | 3.2만 |
|---|
| 2025.12.29 | ₩48,856 | ₩48,930 | ₩48,856 | ₩48,870 | +0.03% | 600 |
|---|
| 2025.12.26 | ₩48,867 | ₩48,867 | ₩48,796 | ₩48,863 | -0.01% | 1.7천 |
|---|
| 2025.12.24 | ₩48,823 | ₩48,843 | ₩48,823 | ₩48,843 | +0.04% | 800 |
|---|
| 2025.12.23 | ₩48,823 | ₩48,823 | ₩48,743 | ₩48,823 | 0.00% | 6.7천 |
|---|
| 2025.12.22 | ₩48,733 | ₩48,789 | ₩48,703 | ₩48,789 | +0.12% | 2.1천 |
|---|
| 2025.12.19 | ₩48,622 | ₩48,684 | ₩48,622 | ₩48,684 | +0.13% | 300 |
|---|
| 2025.12.18 | ₩48,562 | ₩48,622 | ₩48,562 | ₩48,577 | +0.03% | 2.3천 |
|---|
| 2025.12.17 | ₩48,542 | ₩48,569 | ₩48,449 | ₩48,497 | -0.09% | 700 |
|---|
| 2025.12.16 | ₩48,582 | ₩48,609 | ₩48,516 | ₩48,609 | +0.05% | 1.9천 |
|---|
| 2025.12.15 | ₩48,542 | ₩48,622 | ₩48,516 | ₩48,564 | +0.04% | 1.4천 |
|---|
| 2025.12.12 | ₩48,569 | ₩48,569 | ₩48,516 | ₩48,556 | -0.03% | 4.3천 |
|---|
| 2025.12.11 | ₩48,622 | ₩48,622 | ₩48,582 | ₩48,602 | -0.04% | 500 |
|---|
| 2025.12.10 | ₩48,475 | ₩48,622 | ₩48,469 | ₩48,569 | +0.19% | 1.8천 |
|---|
| 2025.12.09 | ₩48,462 | ₩48,582 | ₩48,462 | ₩48,522 | +0.12% | 2.2천 |
|---|
| 2025.12.08 | ₩48,475 | ₩48,529 | ₩48,462 | ₩48,529 | +0.11% | 500 |
|---|
| 2025.12.05 | ₩48,489 | ₩48,537 | ₩48,489 | ₩48,537 | +0.10% | 400 |
|---|
| 2025.12.04 | ₩48,422 | ₩48,502 | ₩48,422 | ₩48,502 | +0.17% | 3.3천 |
|---|
| 2025.12.03 | ₩48,382 | ₩48,502 | ₩48,382 | ₩48,475 | +0.19% | 1.1천 |
|---|
| 2025.12.02 | ₩48,514 | ₩48,514 | ₩48,382 | ₩48,402 | -0.23% | 800 |
|---|
| 2025.12.01 | ₩48,369 | ₩48,423 | ₩48,355 | ₩48,423 | +0.11% | 9천 |
|---|
| 2025.11.28 | ₩48,342 | ₩48,417 | ₩48,342 | ₩48,417 | +0.15% | 200 |
|---|
| 2025.11.26 | ₩48,275 | ₩48,369 | ₩48,275 | ₩48,369 | +0.19% | 5.7천 |
|---|
| 2025.11.25 | ₩48,075 | ₩48,298 | ₩48,075 | ₩48,298 | +0.46% | 9.4천 |
|---|
| 2025.11.24 | ₩48,115 | ₩48,222 | ₩48,088 | ₩48,115 | 0.00% | 1.4천 |
|---|
| 2025.11.21 | ₩47,727 | ₩48,015 | ₩47,727 | ₩47,953 | +0.47% | 1만 |
|---|
| 2025.11.20 | ₩47,901 | ₩47,901 | ₩47,794 | ₩47,794 | -0.22% | 1.5천 |
|---|
| 2025.11.19 | ₩48,041 | ₩48,041 | ₩47,901 | ₩47,983 | -0.12% | 1.2천 |
|---|
| 2025.11.18 | ₩47,848 | ₩48,008 | ₩47,848 | ₩47,948 | +0.21% | 800 |
|---|
| 2025.11.17 | ₩48,079 | ₩48,101 | ₩47,955 | ₩48,023 | -0.12% | 5.6천 |
|---|
| 2025.11.14 | ₩47,995 | ₩48,182 | ₩47,995 | ₩48,115 | +0.25% | 1천 |
|---|
| 2025.11.13 | ₩48,191 | ₩48,191 | ₩48,088 | ₩48,088 | -0.21% | 300 |
|---|
| 2025.11.12 | ₩48,248 | ₩48,264 | ₩48,236 | ₩48,264 | +0.03% | 1.4천 |
|---|
| 2025.11.11 | ₩48,315 | ₩48,315 | ₩48,182 | ₩48,271 | -0.09% | 1.1만 |
|---|
| 2025.11.10 | ₩48,275 | ₩48,275 | ₩48,168 | ₩48,255 | -0.04% | 4.2천 |
|---|
| 2025.11.07 | ₩48,021 | ₩48,075 | ₩47,981 | ₩48,068 | +0.10% | 8.4천 |
|---|
| 2025.11.06 | ₩48,048 | ₩48,101 | ₩47,975 | ₩48,043 | -0.01% | 6.5천 |
|---|
| 2025.11.05 | ₩47,848 | ₩48,208 | ₩47,814 | ₩48,142 | +0.61% | 3.1천 |
|---|
| 2025.11.04 | ₩48,021 | ₩48,128 | ₩48,021 | ₩48,088 | +0.14% | 6.4천 |
|---|
| 2025.11.03 | ₩48,262 | ₩48,262 | ₩46,973 | ₩48,202 | -0.12% | 4.1천 |
|---|
| 2025.10.31 | ₩48,155 | ₩48,215 | ₩48,128 | ₩48,182 | +0.06% | 3.3천 |
|---|
| 2025.10.30 | ₩48,208 | ₩48,302 | ₩47,868 | ₩47,868 | -0.71% | 1.9천 |
|---|
| 2025.10.29 | ₩48,208 | ₩48,275 | ₩48,195 | ₩48,235 | +0.06% | 3천 |
|---|
| 2025.10.28 | ₩48,222 | ₩48,299 | ₩48,222 | ₩48,287 | +0.14% | 500 |
|---|
| 2025.10.27 | ₩48,222 | ₩48,315 | ₩48,208 | ₩48,275 | +0.11% | 2.4천 |
|---|
| 2025.10.24 | ₩48,142 | ₩48,215 | ₩48,142 | ₩48,195 | +0.11% | 7.8천 |
|---|
| 2025.10.23 | ₩48,115 | ₩48,121 | ₩48,015 | ₩48,036 | -0.16% | 8.3천 |
|---|
| 2025.10.22 | ₩48,035 | ₩48,075 | ₩47,941 | ₩48,044 | +0.02% | 2.4천 |
|---|
| 2025.10.21 | ₩47,995 | ₩48,168 | ₩47,995 | ₩48,116 | +0.25% | 800 |
|---|
| 2025.10.20 | ₩48,061 | ₩48,115 | ₩47,995 | ₩48,075 | +0.03% | 1.4천 |
|---|
| 2025.10.17 | ₩47,755 | ₩47,941 | ₩47,754 | ₩47,928 | +0.36% | 8천 |
|---|
| 2025.10.16 | ₩47,952 | ₩47,952 | ₩47,714 | ₩47,802 | -0.31% | 1.3천 |
|---|
| 2025.10.15 | ₩47,955 | ₩47,955 | ₩47,897 | ₩47,897 | -0.12% | 2.1천 |
|---|
| 2025.10.14 | ₩47,781 | ₩48,000 | ₩47,701 | ₩47,868 | +0.18% | 2만 |
|---|
| 2025.10.13 | ₩47,868 | ₩47,995 | ₩47,808 | ₩47,981 | +0.24% | 9.2천 |
|---|
| 2025.10.10 | ₩47,914 | ₩48,142 | ₩47,714 | ₩47,714 | -0.42% | 2.6천 |
|---|