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 | ₩52,337 | ₩52,383 | ₩52,323 | ₩52,323 | -0.03% | 2.4천 |
| 2026.10.08 | ₩52,216 | ₩52,296 | ₩52,163 | ₩52,212 | -0.01% | 5.3천 |
| 2026.10.07 | ₩52,210 | ₩52,335 | ₩52,210 | ₩52,302 | +0.18% | 4.6천 |
| 2026.10.06 | ₩52,283 | ₩52,377 | ₩52,283 | ₩52,337 | +0.10% | 4.2천 |
| 2026.10.05 | ₩52,159 | ₩52,243 | ₩52,159 | ₩52,163 | +0.01% | 1.6천 |
| 2026.10.02 | ₩52,096 | ₩52,096 | ₩51,976 | ₩52,009 | -0.17% | 8.2천 |
| 2026.10.01 | ₩51,671 | ₩51,882 | ₩51,615 | ₩51,863 | +0.37% | 5.4만 |
| 2026.09.30 | ₩51,936 | ₩51,989 | ₩51,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,815 |
| -0.23% |
| 8.4천 |
| 2026.09.29 | ₩51,882 | ₩51,922 | ₩51,708 | ₩51,802 | -0.15% | 4.8만 |
|---|
| 2026.09.28 | ₩51,909 | ₩51,921 | ₩51,789 | ₩51,789 | -0.23% | 1.6만 |
|---|
| 2026.09.25 | ₩51,909 | ₩52,016 | ₩51,909 | ₩52,000 | +0.18% | 5.1천 |
|---|
| 2026.09.24 | ₩51,802 | ₩51,909 | ₩51,802 | ₩51,874 | +0.14% | 5.7천 |
|---|
| 2026.09.23 | ₩51,940 | ₩51,940 | ₩51,829 | ₩51,874 | -0.13% | 1.1만 |
|---|
| 2026.09.22 | ₩52,002 | ₩52,069 | ₩51,976 | ₩52,063 | +0.12% | 5.4천 |
|---|
| 2026.09.21 | ₩51,882 | ₩52,022 | ₩51,869 | ₩52,001 | +0.23% | 2만 |
|---|
| 2026.09.18 | ₩51,628 | ₩51,708 | ₩51,585 | ₩51,686 | +0.11% | 5천 |
|---|
| 2026.09.17 | ₩51,628 | ₩51,722 | ₩51,628 | ₩51,691 | +0.12% | 6.6천 |
|---|
| 2026.09.16 | ₩51,575 | ₩51,581 | ₩51,227 | ₩51,361 | -0.41% | 6.3천 |
|---|
| 2026.09.15 | ₩51,548 | ₩51,548 | ₩51,428 | ₩51,462 | -0.17% | 3.8천 |
|---|
| 2026.09.14 | ₩51,481 | ₩51,682 | ₩51,481 | ₩51,588 | +0.21% | 1.2만 |
|---|
| 2026.09.11 | ₩51,742 | ₩51,749 | ₩51,668 | ₩51,675 | -0.13% | 4.5천 |
|---|
| 2026.09.10 | ₩51,428 | ₩51,521 | ₩51,416 | ₩51,452 | +0.05% | 8.6천 |
|---|
| 2026.09.09 | ₩51,642 | ₩51,684 | ₩51,595 | ₩51,595 | -0.09% | 6.1천 |
|---|
| 2026.09.08 | ₩51,708 | ₩51,762 | ₩51,682 | ₩51,692 | -0.03% | 6.9천 |
|---|
| 2026.09.04 | ₩51,922 | ₩51,922 | ₩51,789 | ₩51,855 | -0.13% | 1.2만 |
|---|
| 2026.09.03 | ₩51,789 | ₩51,922 | ₩51,789 | ₩51,897 | +0.21% | 3.6천 |
|---|
| 2026.09.02 | ₩51,595 | ₩51,722 | ₩51,575 | ₩51,668 | +0.14% | 2.3만 |
|---|
| 2026.09.01 | ₩51,588 | ₩51,668 | ₩51,521 | ₩51,532 | -0.11% | 1.3만 |
|---|
| 2026.08.31 | ₩51,561 | ₩51,682 | ₩51,561 | ₩51,655 | +0.18% | 4.7천 |
|---|
| 2026.08.28 | ₩51,762 | ₩51,762 | ₩51,655 | ₩51,706 | -0.11% | 4.3천 |
|---|
| 2026.08.27 | ₩51,703 | ₩51,805 | ₩51,703 | ₩51,744 | +0.08% | 4.3천 |
|---|
| 2026.08.26 | ₩51,599 | ₩51,628 | ₩51,535 | ₩51,575 | -0.05% | 8.7천 |
|---|
| 2026.08.25 | ₩51,606 | ₩51,615 | ₩51,535 | ₩51,601 | -0.01% | 2.8천 |
|---|
| 2026.08.24 | ₩51,495 | ₩51,528 | ₩51,481 | ₩51,528 | +0.06% | 2.3천 |
|---|
| 2026.08.21 | ₩51,521 | ₩51,615 | ₩51,521 | ₩51,591 | +0.13% | 6.5천 |
|---|
| 2026.08.20 | ₩51,468 | ₩51,628 | ₩51,468 | ₩51,485 | +0.03% | 5.4천 |
|---|
| 2026.08.19 | ₩51,662 | ₩51,708 | ₩51,636 | ₩51,636 | -0.05% | 2.8천 |
|---|
| 2026.08.18 | ₩51,601 | ₩51,642 | ₩51,575 | ₩51,589 | -0.02% | 6.2천 |
|---|
| 2026.08.17 | ₩51,802 | ₩51,802 | ₩51,690 | ₩51,708 | -0.18% | 1.8천 |
|---|
| 2026.08.14 | ₩51,817 | ₩51,817 | ₩51,735 | ₩51,749 | -0.13% | 3천 |
|---|
| 2026.08.13 | ₩51,762 | ₩51,829 | ₩51,762 | ₩51,762 | 0.00% | 7.4천 |
|---|
| 2026.08.12 | ₩51,699 | ₩51,735 | ₩51,628 | ₩51,628 | -0.14% | 4.5천 |
|---|
| 2026.08.11 | ₩51,508 | ₩51,632 | ₩51,508 | ₩51,588 | +0.16% | 2.9천 |
|---|
| 2026.08.10 | ₩51,695 | ₩51,695 | ₩51,628 | ₩51,643 | -0.10% | 6.1천 |
|---|
| 2026.08.07 | ₩51,601 | ₩51,682 | ₩51,601 | ₩51,670 | +0.13% | 4.1천 |
|---|
| 2026.08.06 | ₩51,615 | ₩51,655 | ₩51,495 | ₩51,535 | -0.16% | 6.8천 |
|---|
| 2026.08.05 | ₩51,628 | ₩51,628 | ₩51,588 | ₩51,592 | -0.07% | 3.9천 |
|---|
| 2026.08.04 | ₩51,441 | ₩51,642 | ₩51,428 | ₩51,565 | +0.24% | 6.7천 |
|---|
| 2026.08.03 | ₩51,080 | ₩51,294 | ₩51,080 | ₩51,247 | +0.33% | 7.5천 |
|---|
| 2026.07.31 | ₩50,853 | ₩51,027 | ₩50,773 | ₩50,813 | -0.08% | 1.7만 |
|---|
| 2026.07.30 | ₩50,666 | ₩50,880 | ₩50,572 | ₩50,880 | +0.42% | 5.6천 |
|---|
| 2026.07.29 | ₩50,506 | ₩50,746 | ₩50,407 | ₩50,407 | -0.20% | 6천 |
|---|
| 2026.07.28 | ₩50,626 | ₩50,813 | ₩50,626 | ₩50,758 | +0.26% | 4.2천 |
|---|
| 2026.07.27 | ₩50,840 | ₩50,840 | ₩50,599 | ₩50,697 | -0.28% | 4.5천 |
|---|
| 2026.07.24 | ₩50,693 | ₩50,693 | ₩50,626 | ₩50,669 | -0.05% | 5.2천 |
|---|
| 2026.07.23 | ₩50,666 | ₩50,666 | ₩50,546 | ₩50,599 | -0.13% | 5천 |
|---|
| 2026.07.22 | ₩50,813 | ₩50,987 | ₩50,813 | ₩50,907 | +0.18% | 2.9만 |
|---|
| 2026.07.21 | ₩50,800 | ₩50,947 | ₩50,800 | ₩50,913 | +0.22% | 5.3천 |
|---|
| 2026.07.20 | ₩50,813 | ₩50,840 | ₩50,735 | ₩50,735 | -0.15% | 7.6천 |
|---|
| 2026.07.17 | ₩50,733 | ₩50,840 | ₩50,693 | ₩50,782 | +0.10% | 7천 |
|---|
| 2026.07.16 | ₩50,993 | ₩51,094 | ₩50,880 | ₩50,973 | -0.04% | 3.5만 |
|---|
| 2026.07.15 | ₩51,054 | ₩51,080 | ₩51,033 | ₩51,060 | +0.01% | 5.8천 |
|---|
| 2026.07.14 | ₩50,985 | ₩51,027 | ₩50,933 | ₩50,992 | +0.01% | 13.3만 |
|---|
| 2026.07.13 | ₩50,866 | ₩50,920 | ₩50,813 | ₩50,860 | -0.01% | 2.2천 |
|---|
| 2026.07.10 | ₩50,960 | ₩51,055 | ₩50,900 | ₩51,025 | +0.13% | 1.1만 |
|---|
| 2026.07.09 | ₩50,840 | ₩50,973 | ₩50,840 | ₩50,929 | +0.18% | 5.3천 |
|---|
| 2026.07.08 | ₩50,612 | ₩50,800 | ₩50,586 | ₩50,774 | +0.32% | 1.1만 |
|---|
| 2026.07.07 | ₩50,853 | ₩50,866 | ₩50,773 | ₩50,832 | -0.04% | 4.9천 |
|---|
| 2026.07.06 | ₩50,933 | ₩51,013 | ₩50,866 | ₩50,929 | -0.01% | 2.6만 |
|---|
| 2026.07.02 | ₩50,920 | ₩50,920 | ₩50,586 | ₩50,793 | -0.25% | 3.2만 |
|---|
| 2026.07.01 | ₩50,813 | ₩50,833 | ₩50,734 | ₩50,743 | -0.14% | 1.3만 |
|---|
| 2026.06.30 | ₩50,679 | ₩50,826 | ₩50,626 | ₩50,789 | +0.22% | 6.5천 |
|---|
| 2026.06.29 | ₩50,572 | ₩50,586 | ₩50,400 | ₩50,586 | +0.03% | 5.2천 |
|---|
| 2026.06.26 | ₩50,345 | ₩50,408 | ₩50,332 | ₩50,360 | +0.03% | 4천 |
|---|
| 2026.06.25 | ₩50,332 | ₩50,399 | ₩50,265 | ₩50,278 | -0.11% | 6.2천 |
|---|
| 2026.06.24 | ₩50,419 | ₩50,465 | ₩50,212 | ₩50,265 | -0.30% | 9.9천 |
|---|
| 2026.06.23 | ₩50,385 | ₩50,498 | ₩50,318 | ₩50,384 | -0.00% | 1.3만 |
|---|
| 2026.06.22 | ₩50,800 | ₩50,800 | ₩50,546 | ₩50,639 | -0.32% | 1.2만 |
|---|
| 2026.06.18 | ₩50,559 | ₩50,760 | ₩50,559 | ₩50,733 | +0.34% | 3.8천 |
|---|
| 2026.06.17 | ₩50,639 | ₩50,800 | ₩50,472 | ₩50,472 | -0.33% | 4.5천 |
|---|
| 2026.06.16 | ₩50,923 | ₩50,923 | ₩50,639 | ₩50,746 | -0.35% | 7.4천 |
|---|
| 2026.06.15 | ₩50,706 | ₩50,933 | ₩50,706 | ₩50,856 | +0.30% | 8.9천 |
|---|
| 2026.06.12 | ₩50,345 | ₩50,572 | ₩50,345 | ₩50,465 | +0.24% | 1.9만 |
|---|
| 2026.06.11 | ₩49,984 | ₩50,425 | ₩49,984 | ₩50,409 | +0.85% | 1.6만 |
|---|
| 2026.06.10 | ₩50,365 | ₩50,399 | ₩49,998 | ₩50,075 | -0.58% | 1.2만 |
|---|
| 2026.06.09 | ₩50,532 | ₩50,532 | ₩50,024 | ₩50,373 | -0.31% | 4.4천 |
|---|
| 2026.06.08 | ₩50,532 | ₩50,653 | ₩50,385 | ₩50,385 | -0.29% | 7.6천 |
|---|
| 2026.06.05 | ₩50,733 | ₩50,733 | ₩50,318 | ₩50,332 | -0.79% | 1.4만 |
|---|
| 2026.06.04 | ₩50,786 | ₩50,947 | ₩50,786 | ₩50,882 | +0.19% | 5.9천 |
|---|
| 2026.06.03 | ₩50,773 | ₩50,920 | ₩50,773 | ₩50,800 | +0.05% | 4만 |
|---|
| 2026.06.02 | ₩50,973 | ₩51,000 | ₩50,893 | ₩50,936 | -0.07% | 9.5천 |
|---|
| 2026.06.01 | ₩50,693 | ₩51,000 | ₩50,693 | ₩50,920 | +0.45% | 1.8만 |
|---|
| 2026.05.29 | ₩50,706 | ₩50,933 | ₩50,706 | ₩50,927 | +0.43% | 1.7만 |
|---|
| 2026.05.28 | ₩50,760 | ₩50,840 | ₩50,693 | ₩50,800 | +0.08% | 1.3만 |
|---|
| 2026.05.27 | ₩50,719 | ₩50,773 | ₩50,693 | ₩50,706 | -0.03% | 29.2만 |
|---|
| 2026.05.26 | ₩50,786 | ₩50,786 | ₩50,706 | ₩50,760 | -0.05% | 3.7만 |
|---|
| 2026.05.22 | ₩50,678 | ₩50,678 | ₩50,592 | ₩50,653 | -0.05% | 11만 |
|---|
| 2026.05.21 | ₩50,465 | ₩50,599 | ₩50,379 | ₩50,526 | +0.12% | 2.2만 |
|---|
| 2026.05.20 | ₩50,399 | ₩50,519 | ₩50,359 | ₩50,472 | +0.15% | 3.3만 |
|---|
| 2026.05.19 | ₩50,185 | ₩50,359 | ₩50,185 | ₩50,185 | 0.00% | 2.1만 |
|---|
| 2026.05.18 | ₩50,379 | ₩50,425 | ₩50,292 | ₩50,351 | -0.06% | 169.6만 |
|---|
| 2026.05.15 | ₩50,399 | ₩50,465 | ₩50,359 | ₩50,412 | +0.03% | 1.6만 |
|---|
| 2026.05.14 | ₩50,532 | ₩50,612 | ₩50,532 | ₩50,612 | +0.16% | 1.1만 |
|---|
| 2026.05.13 | ₩50,345 | ₩50,519 | ₩50,332 | ₩50,472 | +0.25% | 5.6만 |
|---|
| 2026.05.12 | ₩50,298 | ₩50,345 | ₩50,185 | ₩50,345 | +0.09% | 4만 |
|---|
| 2026.05.11 | ₩50,372 | ₩50,465 | ₩50,345 | ₩50,385 | +0.03% | 3.9만 |
|---|
| 2026.05.08 | ₩50,385 | ₩50,399 | ₩50,305 | ₩50,372 | -0.03% | 1.9만 |
|---|
| 2026.05.07 | ₩50,372 | ₩50,372 | ₩50,105 | ₩50,265 | -0.21% | 3.1만 |
|---|
| 2026.05.06 | ₩50,198 | ₩50,318 | ₩50,138 | ₩50,318 | +0.24% | 4.7만 |
|---|
| 2026.05.05 | ₩49,931 | ₩50,078 | ₩49,931 | ₩50,038 | +0.21% | 10만 |
|---|
| 2026.05.04 | ₩49,958 | ₩49,998 | ₩49,750 | ₩49,871 | -0.17% | 7.6만 |
|---|
| 2026.05.01 | ₩50,051 | ₩50,118 | ₩49,944 | ₩49,958 | -0.19% | 25.2만 |
|---|
| 2026.04.30 | ₩49,918 | ₩49,958 | ₩49,811 | ₩49,904 | -0.03% | 9.6만 |
|---|
| 2026.04.29 | ₩49,958 | ₩49,958 | ₩49,884 | ₩49,931 | -0.05% | 4.1만 |
|---|
| 2026.04.28 | ₩49,971 | ₩49,971 | ₩49,871 | ₩49,911 | -0.12% | 3만 |
|---|
| 2026.04.27 | ₩49,864 | ₩49,931 | ₩49,824 | ₩49,877 | +0.03% | 1.4만 |
|---|
| 2026.04.24 | ₩49,864 | ₩49,918 | ₩49,837 | ₩49,877 | +0.03% | 1천 |
|---|
| 2026.04.23 | ₩49,851 | ₩49,851 | ₩49,797 | ₩49,851 | 0.00% | 1.7천 |
|---|
| 2026.04.22 | ₩49,918 | ₩49,918 | ₩49,785 | ₩49,856 | -0.12% | 1.5천 |
|---|
| 2026.04.21 | ₩49,904 | ₩49,904 | ₩49,797 | ₩49,837 | -0.13% | 5천 |
|---|
| 2026.04.20 | ₩49,784 | ₩49,877 | ₩49,784 | ₩49,843 | +0.12% | 2.2천 |
|---|
| 2026.04.17 | ₩49,851 | ₩49,904 | ₩49,837 | ₩49,837 | -0.03% | 2.8천 |
|---|
| 2026.04.16 | ₩49,664 | ₩49,824 | ₩49,664 | ₩49,804 | +0.28% | 700 |
|---|
| 2026.04.15 | ₩49,824 | ₩49,824 | ₩49,771 | ₩49,804 | -0.04% | 2.6천 |
|---|
| 2026.04.14 | ₩49,757 | ₩49,851 | ₩49,757 | ₩49,777 | +0.04% | 1.3만 |
|---|
| 2026.04.13 | ₩49,730 | ₩49,757 | ₩49,730 | ₩49,757 | +0.05% | 500 |
|---|
| 2026.04.10 | ₩49,677 | ₩49,797 | ₩49,664 | ₩49,730 | +0.11% | 3.7천 |
|---|
| 2026.04.09 | ₩49,684 | ₩49,684 | ₩49,684 | ₩49,684 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩49,744 | ₩49,744 | ₩49,563 | ₩49,644 | -0.20% | 2.6천 |
|---|
| 2026.04.07 | ₩49,356 | ₩49,399 | ₩49,329 | ₩49,399 | +0.09% | 1.7천 |
|---|
| 2026.04.06 | ₩49,443 | ₩49,444 | ₩49,443 | ₩49,444 | +0.00% | 1.5천 |
|---|
| 2026.04.02 | ₩49,263 | ₩49,370 | ₩49,237 | ₩49,350 | +0.18% | 700 |
|---|
| 2026.04.01 | ₩49,329 | ₩49,423 | ₩49,312 | ₩49,312 | -0.04% | 4.8천 |
|---|
| 2026.03.31 | ₩49,089 | ₩49,205 | ₩49,089 | ₩49,205 | +0.24% | 400 |
|---|
| 2026.03.30 | ₩48,795 | ₩48,795 | ₩48,621 | ₩48,700 | -0.19% | 2.8천 |
|---|
| 2026.03.27 | ₩48,822 | ₩48,862 | ₩48,657 | ₩48,657 | -0.34% | 600 |
|---|
| 2026.03.26 | ₩49,156 | ₩49,156 | ₩48,947 | ₩48,947 | -0.42% | 900 |
|---|
| 2026.03.25 | ₩49,223 | ₩49,223 | ₩49,196 | ₩49,196 | -0.05% | 100 |
|---|
| 2026.03.24 | ₩49,089 | ₩49,129 | ₩49,082 | ₩49,082 | -0.01% | 800 |
|---|
| 2026.03.23 | ₩49,276 | ₩49,276 | ₩49,122 | ₩49,122 | -0.31% | 2.8천 |
|---|
| 2026.03.20 | ₩49,035 | ₩49,049 | ₩48,875 | ₩48,922 | -0.23% | 1.1천 |
|---|
| 2026.03.19 | ₩49,116 | ₩49,116 | ₩49,023 | ₩49,109 | -0.01% | 1천 |
|---|
| 2026.03.18 | ₩49,169 | ₩49,316 | ₩49,141 | ₩49,141 | -0.06% | 1.7천 |
|---|
| 2026.03.17 | ₩49,309 | ₩49,329 | ₩49,283 | ₩49,283 | -0.05% | 1천 |
|---|
| 2026.03.16 | ₩49,156 | ₩49,296 | ₩49,129 | ₩49,223 | +0.14% | 3천 |
|---|
| 2026.03.13 | ₩49,089 | ₩49,169 | ₩48,955 | ₩49,021 | -0.14% | 4.2천 |
|---|
| 2026.03.12 | ₩49,035 | ₩49,169 | ₩49,035 | ₩49,066 | +0.06% | 7.7천 |
|---|
| 2026.03.11 | ₩49,249 | ₩49,249 | ₩49,182 | ₩49,216 | -0.07% | 2.1천 |
|---|
| 2026.03.10 | ₩49,236 | ₩49,316 | ₩49,169 | ₩49,182 | -0.11% | 900 |
|---|
| 2026.03.09 | ₩49,029 | ₩49,203 | ₩49,029 | ₩49,142 | +0.23% | 1.8천 |
|---|
| 2026.03.06 | ₩49,046 | ₩49,169 | ₩48,929 | ₩49,038 | -0.02% | 9.2천 |
|---|
| 2026.03.05 | ₩49,343 | ₩49,343 | ₩49,182 | ₩49,190 | -0.31% | 1.3천 |
|---|
| 2026.03.04 | ₩49,303 | ₩49,303 | ₩49,236 | ₩49,303 | 0.00% | 900 |
|---|
| 2026.03.03 | ₩49,169 | ₩49,236 | ₩49,009 | ₩49,199 | +0.06% | 1.3천 |
|---|
| 2026.03.02 | ₩49,356 | ₩49,356 | ₩49,196 | ₩49,289 | -0.14% | 8.5천 |
|---|
| 2026.02.27 | ₩49,276 | ₩49,316 | ₩49,249 | ₩49,271 | -0.01% | 600 |
|---|
| 2026.02.26 | ₩49,264 | ₩49,383 | ₩49,209 | ₩49,309 | +0.09% | 1.4천 |
|---|
| 2026.02.25 | ₩49,343 | ₩49,356 | ₩49,236 | ₩49,331 | -0.02% | 4.6천 |
|---|
| 2026.02.24 | ₩49,203 | ₩49,263 | ₩49,182 | ₩49,245 | +0.09% | 2.5천 |
|---|
| 2026.02.23 | ₩49,182 | ₩49,182 | ₩49,116 | ₩49,146 | -0.07% | 3.4천 |
|---|
| 2026.02.20 | ₩49,235 | ₩49,235 | ₩49,235 | ₩49,235 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩49,209 | ₩49,209 | ₩49,129 | ₩49,164 | -0.09% | 900 |
|---|
| 2026.02.18 | ₩49,209 | ₩49,209 | ₩49,156 | ₩49,184 | -0.05% | 600 |
|---|
| 2026.02.17 | ₩49,062 | ₩49,169 | ₩49,062 | ₩49,130 | +0.14% | 700 |
|---|
| 2026.02.13 | ₩49,142 | ₩49,142 | ₩49,076 | ₩49,097 | -0.09% | 1.3천 |
|---|
| 2026.02.12 | ₩49,082 | ₩49,082 | ₩49,082 | ₩49,082 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩49,235 | ₩49,235 | ₩49,116 | ₩49,216 | -0.04% | 1.7천 |
|---|
| 2026.02.10 | ₩49,156 | ₩49,236 | ₩49,156 | ₩49,182 | +0.05% | 1.6천 |
|---|
| 2026.02.09 | ₩49,170 | ₩49,176 | ₩49,170 | ₩49,176 | +0.01% | 600 |
|---|
| 2026.02.06 | ₩48,929 | ₩49,169 | ₩48,929 | ₩49,078 | +0.31% | 2.8천 |
|---|
| 2026.02.05 | ₩48,942 | ₩49,001 | ₩48,942 | ₩48,967 | +0.05% | 300 |
|---|
| 2026.02.04 | ₩49,156 | ₩49,156 | ₩49,065 | ₩49,065 | -0.18% | 600 |
|---|
| 2026.02.03 | ₩49,303 | ₩49,303 | ₩48,989 | ₩49,116 | -0.38% | 1.1천 |
|---|
| 2026.02.02 | ₩49,009 | ₩49,236 | ₩49,009 | ₩49,162 | +0.31% | 1.2만 |
|---|
| 2026.01.30 | ₩49,061 | ₩49,116 | ₩49,022 | ₩49,102 | +0.08% | 1.9천 |
|---|
| 2026.01.29 | ₩49,082 | ₩49,116 | ₩49,022 | ₩49,109 | +0.05% | 1.8천 |
|---|
| 2026.01.28 | ₩49,142 | ₩49,142 | ₩49,076 | ₩49,125 | -0.04% | 1.9천 |
|---|
| 2026.01.27 | ₩49,122 | ₩49,122 | ₩49,110 | ₩49,110 | -0.02% | 1.3천 |
|---|
| 2026.01.26 | ₩49,156 | ₩49,169 | ₩49,035 | ₩49,100 | -0.11% | 7.8천 |
|---|
| 2026.01.23 | ₩49,076 | ₩49,076 | ₩49,069 | ₩49,076 | 0.00% | 800 |
|---|
| 2026.01.22 | ₩49,062 | ₩49,076 | ₩49,009 | ₩49,069 | +0.01% | 2천 |
|---|
| 2026.01.21 | ₩49,022 | ₩49,022 | ₩48,902 | ₩49,009 | -0.03% | 1.9천 |
|---|
| 2026.01.20 | ₩48,875 | ₩48,969 | ₩48,768 | ₩48,795 | -0.16% | 7.5천 |
|---|
| 2026.01.16 | ₩49,062 | ₩49,062 | ₩48,982 | ₩49,035 | -0.05% | 2.7천 |
|---|
| 2026.01.15 | ₩49,009 | ₩49,089 | ₩48,969 | ₩49,025 | +0.03% | 1.2만 |
|---|
| 2026.01.14 | ₩48,929 | ₩49,035 | ₩48,922 | ₩48,995 | +0.14% | 1.1천 |
|---|
| 2026.01.13 | ₩48,982 | ₩49,049 | ₩48,955 | ₩49,030 | +0.10% | 7.5천 |
|---|
| 2026.01.12 | ₩49,015 | ₩49,089 | ₩48,942 | ₩49,035 | +0.04% | 1.3만 |
|---|
| 2026.01.09 | ₩49,015 | ₩49,035 | ₩48,969 | ₩49,035 | +0.04% | 2천 |
|---|
| 2026.01.08 | ₩48,915 | ₩48,982 | ₩48,915 | ₩48,975 | +0.12% | 1.3만 |
|---|
| 2026.01.07 | ₩48,967 | ₩48,995 | ₩48,929 | ₩48,965 | -0.01% | 1.4천 |
|---|
| 2026.01.06 | ₩49,009 | ₩49,049 | ₩48,882 | ₩48,982 | -0.05% | 1.1만 |
|---|
| 2026.01.05 | ₩48,938 | ₩49,015 | ₩48,862 | ₩49,015 | +0.16% | 5.9천 |
|---|
| 2026.01.02 | ₩48,878 | ₩48,929 | ₩48,876 | ₩48,876 | -0.00% | 2천 |
|---|
| 2025.12.31 | ₩48,935 | ₩48,935 | ₩48,808 | ₩48,880 | -0.11% | 700 |
|---|
| 2025.12.30 | ₩48,835 | ₩48,955 | ₩48,835 | ₩48,895 | +0.12% | 3.2만 |
|---|
| 2025.12.29 | ₩48,882 | ₩48,955 | ₩48,882 | ₩48,895 | +0.03% | 600 |
|---|
| 2025.12.26 | ₩48,892 | ₩48,892 | ₩48,822 | ₩48,888 | -0.01% | 1.7천 |
|---|
| 2025.12.24 | ₩48,848 | ₩48,868 | ₩48,848 | ₩48,868 | +0.04% | 800 |
|---|
| 2025.12.23 | ₩48,848 | ₩48,848 | ₩48,768 | ₩48,848 | 0.00% | 6.7천 |
|---|
| 2025.12.22 | ₩48,759 | ₩48,815 | ₩48,728 | ₩48,815 | +0.12% | 2.1천 |
|---|
| 2025.12.19 | ₩48,648 | ₩48,709 | ₩48,648 | ₩48,709 | +0.13% | 300 |
|---|
| 2025.12.18 | ₩48,588 | ₩48,648 | ₩48,588 | ₩48,602 | +0.03% | 2.3천 |
|---|
| 2025.12.17 | ₩48,568 | ₩48,594 | ₩48,474 | ₩48,522 | -0.09% | 700 |
|---|
| 2025.12.16 | ₩48,608 | ₩48,635 | ₩48,541 | ₩48,635 | +0.05% | 1.9천 |
|---|
| 2025.12.15 | ₩48,568 | ₩48,648 | ₩48,541 | ₩48,589 | +0.04% | 1.4천 |
|---|
| 2025.12.12 | ₩48,594 | ₩48,594 | ₩48,541 | ₩48,581 | -0.03% | 4.3천 |
|---|
| 2025.12.11 | ₩48,648 | ₩48,648 | ₩48,608 | ₩48,628 | -0.04% | 500 |
|---|
| 2025.12.10 | ₩48,501 | ₩48,648 | ₩48,494 | ₩48,594 | +0.19% | 1.8천 |
|---|
| 2025.12.09 | ₩48,487 | ₩48,608 | ₩48,487 | ₩48,548 | +0.12% | 2.2천 |
|---|
| 2025.12.08 | ₩48,501 | ₩48,554 | ₩48,487 | ₩48,554 | +0.11% | 500 |
|---|
| 2025.12.05 | ₩48,514 | ₩48,562 | ₩48,514 | ₩48,562 | +0.10% | 400 |
|---|
| 2025.12.04 | ₩48,447 | ₩48,528 | ₩48,447 | ₩48,528 | +0.17% | 3.3천 |
|---|
| 2025.12.03 | ₩48,407 | ₩48,528 | ₩48,407 | ₩48,501 | +0.19% | 1.1천 |
|---|
| 2025.12.02 | ₩48,540 | ₩48,540 | ₩48,407 | ₩48,427 | -0.23% | 800 |
|---|
| 2025.12.01 | ₩48,394 | ₩48,449 | ₩48,381 | ₩48,449 | +0.11% | 9천 |
|---|
| 2025.11.28 | ₩48,367 | ₩48,442 | ₩48,367 | ₩48,442 | +0.15% | 200 |
|---|
| 2025.11.26 | ₩48,300 | ₩48,394 | ₩48,300 | ₩48,394 | +0.19% | 5.7천 |
|---|
| 2025.11.25 | ₩48,100 | ₩48,323 | ₩48,100 | ₩48,323 | +0.46% | 9.4천 |
|---|
| 2025.11.24 | ₩48,140 | ₩48,247 | ₩48,113 | ₩48,140 | 0.00% | 1.4천 |
|---|
| 2025.11.21 | ₩47,752 | ₩48,040 | ₩47,752 | ₩47,978 | +0.47% | 1만 |
|---|
| 2025.11.20 | ₩47,926 | ₩47,926 | ₩47,819 | ₩47,819 | -0.22% | 1.5천 |
|---|
| 2025.11.19 | ₩48,067 | ₩48,067 | ₩47,926 | ₩48,008 | -0.12% | 1.2천 |
|---|
| 2025.11.18 | ₩47,873 | ₩48,033 | ₩47,873 | ₩47,973 | +0.21% | 800 |
|---|
| 2025.11.17 | ₩48,104 | ₩48,127 | ₩47,980 | ₩48,048 | -0.12% | 5.6천 |
|---|
| 2025.11.14 | ₩48,020 | ₩48,207 | ₩48,020 | ₩48,140 | +0.25% | 1천 |
|---|
| 2025.11.13 | ₩48,216 | ₩48,216 | ₩48,113 | ₩48,113 | -0.21% | 300 |
|---|
| 2025.11.12 | ₩48,274 | ₩48,290 | ₩48,262 | ₩48,290 | +0.03% | 1.4천 |
|---|
| 2025.11.11 | ₩48,340 | ₩48,340 | ₩48,207 | ₩48,296 | -0.09% | 1.1만 |
|---|
| 2025.11.10 | ₩48,300 | ₩48,300 | ₩48,193 | ₩48,280 | -0.04% | 4.2천 |
|---|
| 2025.11.07 | ₩48,046 | ₩48,100 | ₩48,006 | ₩48,093 | +0.10% | 8.4천 |
|---|
| 2025.11.06 | ₩48,073 | ₩48,127 | ₩48,000 | ₩48,068 | -0.01% | 6.5천 |
|---|
| 2025.11.05 | ₩47,873 | ₩48,234 | ₩47,839 | ₩48,167 | +0.61% | 3.1천 |
|---|
| 2025.11.04 | ₩48,046 | ₩48,153 | ₩48,046 | ₩48,113 | +0.14% | 6.4천 |
|---|
| 2025.11.03 | ₩48,287 | ₩48,287 | ₩46,997 | ₩48,227 | -0.12% | 4.1천 |
|---|
| 2025.10.31 | ₩48,180 | ₩48,240 | ₩48,153 | ₩48,207 | +0.06% | 3.3천 |
|---|
| 2025.10.30 | ₩48,234 | ₩48,327 | ₩47,893 | ₩47,893 | -0.71% | 1.9천 |
|---|
| 2025.10.29 | ₩48,234 | ₩48,300 | ₩48,220 | ₩48,260 | +0.06% | 3천 |
|---|
| 2025.10.28 | ₩48,247 | ₩48,324 | ₩48,247 | ₩48,312 | +0.14% | 500 |
|---|
| 2025.10.27 | ₩48,247 | ₩48,340 | ₩48,234 | ₩48,300 | +0.11% | 2.4천 |
|---|
| 2025.10.24 | ₩48,167 | ₩48,240 | ₩48,167 | ₩48,220 | +0.11% | 7.8천 |
|---|
| 2025.10.23 | ₩48,140 | ₩48,147 | ₩48,040 | ₩48,061 | -0.16% | 8.3천 |
|---|
| 2025.10.22 | ₩48,060 | ₩48,100 | ₩47,966 | ₩48,069 | +0.02% | 2.4천 |
|---|
| 2025.10.21 | ₩48,020 | ₩48,193 | ₩48,020 | ₩48,141 | +0.25% | 800 |
|---|
| 2025.10.20 | ₩48,087 | ₩48,140 | ₩48,020 | ₩48,100 | +0.03% | 1.4천 |
|---|
| 2025.10.17 | ₩47,780 | ₩47,966 | ₩47,779 | ₩47,953 | +0.36% | 8천 |
|---|
| 2025.10.16 | ₩47,977 | ₩47,977 | ₩47,739 | ₩47,827 | -0.31% | 1.3천 |
|---|
| 2025.10.15 | ₩47,980 | ₩47,980 | ₩47,922 | ₩47,922 | -0.12% | 2.1천 |
|---|
| 2025.10.14 | ₩47,806 | ₩48,025 | ₩47,726 | ₩47,893 | +0.18% | 2만 |
|---|
| 2025.10.13 | ₩47,893 | ₩48,020 | ₩47,833 | ₩48,006 | +0.24% | 9.2천 |
|---|
| 2025.10.10 | ₩47,940 | ₩48,167 | ₩47,739 | ₩47,739 | -0.42% | 2.6천 |
|---|