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 | ₩52,296 | ₩52,343 | ₩52,283 | ₩52,283 | -0.03% | 2.4천 |
| 2026.10.08 | ₩52,176 | ₩52,256 | ₩52,123 | ₩52,172 | -0.01% | 5.3천 |
| 2026.10.07 | ₩52,169 | ₩52,295 | ₩52,169 | ₩52,261 | +0.18% | 4.6천 |
| 2026.10.06 | ₩52,243 | ₩52,336 | ₩52,243 | ₩52,296 | +0.10% | 4.2천 |
| 2026.10.05 | ₩52,119 | ₩52,203 | ₩52,119 | ₩52,123 | +0.01% | 1.6천 |
| 2026.10.02 | ₩52,056 | ₩52,056 | ₩51,936 | ₩51,969 | -0.17% | 8.2천 |
| 2026.10.01 | ₩51,631 | ₩51,842 | ₩51,575 | ₩51,823 | +0.37% | 5.4만 |
| 2026.09.30 | ₩51,896 | ₩51,949 | ₩51,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,775 |
| -0.23% |
| 8.4천 |
| 2026.09.29 | ₩51,842 | ₩51,882 | ₩51,669 | ₩51,762 | -0.15% | 4.8만 |
|---|
| 2026.09.28 | ₩51,869 | ₩51,881 | ₩51,749 | ₩51,749 | -0.23% | 1.6만 |
|---|
| 2026.09.25 | ₩51,869 | ₩51,976 | ₩51,869 | ₩51,960 | +0.18% | 5.1천 |
|---|
| 2026.09.24 | ₩51,762 | ₩51,869 | ₩51,762 | ₩51,834 | +0.14% | 5.7천 |
|---|
| 2026.09.23 | ₩51,900 | ₩51,900 | ₩51,789 | ₩51,834 | -0.13% | 1.1만 |
|---|
| 2026.09.22 | ₩51,962 | ₩52,029 | ₩51,936 | ₩52,022 | +0.12% | 5.4천 |
|---|
| 2026.09.21 | ₩51,842 | ₩51,982 | ₩51,829 | ₩51,961 | +0.23% | 2만 |
|---|
| 2026.09.18 | ₩51,588 | ₩51,669 | ₩51,546 | ₩51,646 | +0.11% | 5천 |
|---|
| 2026.09.17 | ₩51,588 | ₩51,682 | ₩51,588 | ₩51,651 | +0.12% | 6.6천 |
|---|
| 2026.09.16 | ₩51,535 | ₩51,542 | ₩51,188 | ₩51,321 | -0.41% | 6.3천 |
|---|
| 2026.09.15 | ₩51,508 | ₩51,508 | ₩51,388 | ₩51,423 | -0.17% | 3.8천 |
|---|
| 2026.09.14 | ₩51,442 | ₩51,642 | ₩51,442 | ₩51,548 | +0.21% | 1.2만 |
|---|
| 2026.09.11 | ₩51,702 | ₩51,709 | ₩51,628 | ₩51,635 | -0.13% | 4.5천 |
|---|
| 2026.09.10 | ₩51,388 | ₩51,482 | ₩51,376 | ₩51,412 | +0.05% | 8.6천 |
|---|
| 2026.09.09 | ₩51,602 | ₩51,645 | ₩51,555 | ₩51,555 | -0.09% | 6.1천 |
|---|
| 2026.09.08 | ₩51,669 | ₩51,722 | ₩51,642 | ₩51,653 | -0.03% | 6.9천 |
|---|
| 2026.09.04 | ₩51,882 | ₩51,882 | ₩51,749 | ₩51,815 | -0.13% | 1.2만 |
|---|
| 2026.09.03 | ₩51,749 | ₩51,882 | ₩51,749 | ₩51,857 | +0.21% | 3.6천 |
|---|
| 2026.09.02 | ₩51,555 | ₩51,682 | ₩51,535 | ₩51,628 | +0.14% | 2.3만 |
|---|
| 2026.09.01 | ₩51,548 | ₩51,628 | ₩51,482 | ₩51,492 | -0.11% | 1.3만 |
|---|
| 2026.08.31 | ₩51,522 | ₩51,642 | ₩51,522 | ₩51,615 | +0.18% | 4.7천 |
|---|
| 2026.08.28 | ₩51,722 | ₩51,722 | ₩51,615 | ₩51,666 | -0.11% | 4.3천 |
|---|
| 2026.08.27 | ₩51,663 | ₩51,765 | ₩51,663 | ₩51,705 | +0.08% | 4.3천 |
|---|
| 2026.08.26 | ₩51,559 | ₩51,588 | ₩51,495 | ₩51,535 | -0.05% | 8.7천 |
|---|
| 2026.08.25 | ₩51,566 | ₩51,575 | ₩51,495 | ₩51,562 | -0.01% | 2.8천 |
|---|
| 2026.08.24 | ₩51,455 | ₩51,488 | ₩51,442 | ₩51,488 | +0.06% | 2.3천 |
|---|
| 2026.08.21 | ₩51,482 | ₩51,575 | ₩51,482 | ₩51,551 | +0.13% | 6.5천 |
|---|
| 2026.08.20 | ₩51,428 | ₩51,588 | ₩51,428 | ₩51,446 | +0.03% | 5.4천 |
|---|
| 2026.08.19 | ₩51,622 | ₩51,669 | ₩51,596 | ₩51,596 | -0.05% | 2.8천 |
|---|
| 2026.08.18 | ₩51,562 | ₩51,602 | ₩51,535 | ₩51,550 | -0.02% | 6.2천 |
|---|
| 2026.08.17 | ₩51,762 | ₩51,762 | ₩51,650 | ₩51,669 | -0.18% | 1.8천 |
|---|
| 2026.08.14 | ₩51,777 | ₩51,777 | ₩51,695 | ₩51,709 | -0.13% | 3천 |
|---|
| 2026.08.13 | ₩51,722 | ₩51,789 | ₩51,722 | ₩51,722 | 0.00% | 7.4천 |
|---|
| 2026.08.12 | ₩51,659 | ₩51,695 | ₩51,588 | ₩51,588 | -0.14% | 4.5천 |
|---|
| 2026.08.11 | ₩51,468 | ₩51,592 | ₩51,468 | ₩51,548 | +0.16% | 2.9천 |
|---|
| 2026.08.10 | ₩51,655 | ₩51,655 | ₩51,588 | ₩51,603 | -0.10% | 6.1천 |
|---|
| 2026.08.07 | ₩51,562 | ₩51,642 | ₩51,562 | ₩51,630 | +0.13% | 4.1천 |
|---|
| 2026.08.06 | ₩51,575 | ₩51,615 | ₩51,455 | ₩51,495 | -0.16% | 6.8천 |
|---|
| 2026.08.05 | ₩51,588 | ₩51,588 | ₩51,548 | ₩51,552 | -0.07% | 3.9천 |
|---|
| 2026.08.04 | ₩51,401 | ₩51,602 | ₩51,388 | ₩51,526 | +0.24% | 6.7천 |
|---|
| 2026.08.03 | ₩51,041 | ₩51,255 | ₩51,041 | ₩51,208 | +0.33% | 7.5천 |
|---|
| 2026.07.31 | ₩50,814 | ₩50,987 | ₩50,734 | ₩50,774 | -0.08% | 1.7만 |
|---|
| 2026.07.30 | ₩50,627 | ₩50,841 | ₩50,533 | ₩50,841 | +0.42% | 5.6천 |
|---|
| 2026.07.29 | ₩50,467 | ₩50,707 | ₩50,368 | ₩50,368 | -0.20% | 6천 |
|---|
| 2026.07.28 | ₩50,587 | ₩50,774 | ₩50,587 | ₩50,719 | +0.26% | 4.2천 |
|---|
| 2026.07.27 | ₩50,801 | ₩50,801 | ₩50,560 | ₩50,658 | -0.28% | 4.5천 |
|---|
| 2026.07.24 | ₩50,654 | ₩50,654 | ₩50,587 | ₩50,630 | -0.05% | 5.2천 |
|---|
| 2026.07.23 | ₩50,627 | ₩50,627 | ₩50,507 | ₩50,560 | -0.13% | 5천 |
|---|
| 2026.07.22 | ₩50,774 | ₩50,947 | ₩50,774 | ₩50,867 | +0.18% | 2.9만 |
|---|
| 2026.07.21 | ₩50,760 | ₩50,907 | ₩50,760 | ₩50,874 | +0.22% | 5.3천 |
|---|
| 2026.07.20 | ₩50,774 | ₩50,801 | ₩50,696 | ₩50,696 | -0.15% | 7.6천 |
|---|
| 2026.07.17 | ₩50,694 | ₩50,801 | ₩50,654 | ₩50,743 | +0.10% | 7천 |
|---|
| 2026.07.16 | ₩50,954 | ₩51,054 | ₩50,841 | ₩50,934 | -0.04% | 3.5만 |
|---|
| 2026.07.15 | ₩51,014 | ₩51,041 | ₩50,994 | ₩51,021 | +0.01% | 5.8천 |
|---|
| 2026.07.14 | ₩50,946 | ₩50,987 | ₩50,894 | ₩50,953 | +0.01% | 13.3만 |
|---|
| 2026.07.13 | ₩50,827 | ₩50,881 | ₩50,774 | ₩50,821 | -0.01% | 2.2천 |
|---|
| 2026.07.10 | ₩50,921 | ₩51,016 | ₩50,861 | ₩50,986 | +0.13% | 1.1만 |
|---|
| 2026.07.09 | ₩50,801 | ₩50,934 | ₩50,801 | ₩50,890 | +0.18% | 5.3천 |
|---|
| 2026.07.08 | ₩50,573 | ₩50,760 | ₩50,547 | ₩50,735 | +0.32% | 1.1만 |
|---|
| 2026.07.07 | ₩50,814 | ₩50,827 | ₩50,734 | ₩50,793 | -0.04% | 4.9천 |
|---|
| 2026.07.06 | ₩50,894 | ₩50,974 | ₩50,827 | ₩50,890 | -0.01% | 2.6만 |
|---|
| 2026.07.02 | ₩50,881 | ₩50,881 | ₩50,547 | ₩50,754 | -0.25% | 3.2만 |
|---|
| 2026.07.01 | ₩50,774 | ₩50,794 | ₩50,695 | ₩50,704 | -0.14% | 1.3만 |
|---|
| 2026.06.30 | ₩50,640 | ₩50,787 | ₩50,587 | ₩50,750 | +0.22% | 6.5천 |
|---|
| 2026.06.29 | ₩50,533 | ₩50,547 | ₩50,361 | ₩50,547 | +0.03% | 5.2천 |
|---|
| 2026.06.26 | ₩50,306 | ₩50,369 | ₩50,293 | ₩50,321 | +0.03% | 4천 |
|---|
| 2026.06.25 | ₩50,293 | ₩50,360 | ₩50,226 | ₩50,240 | -0.11% | 6.2천 |
|---|
| 2026.06.24 | ₩50,380 | ₩50,427 | ₩50,173 | ₩50,226 | -0.30% | 9.9천 |
|---|
| 2026.06.23 | ₩50,346 | ₩50,459 | ₩50,280 | ₩50,345 | -0.00% | 1.3만 |
|---|
| 2026.06.22 | ₩50,760 | ₩50,760 | ₩50,507 | ₩50,600 | -0.32% | 1.2만 |
|---|
| 2026.06.18 | ₩50,520 | ₩50,720 | ₩50,520 | ₩50,694 | +0.34% | 3.8천 |
|---|
| 2026.06.17 | ₩50,600 | ₩50,760 | ₩50,433 | ₩50,433 | -0.33% | 4.5천 |
|---|
| 2026.06.16 | ₩50,883 | ₩50,883 | ₩50,600 | ₩50,707 | -0.35% | 7.4천 |
|---|
| 2026.06.15 | ₩50,667 | ₩50,894 | ₩50,667 | ₩50,817 | +0.30% | 8.9천 |
|---|
| 2026.06.12 | ₩50,306 | ₩50,533 | ₩50,306 | ₩50,427 | +0.24% | 1.9만 |
|---|
| 2026.06.11 | ₩49,946 | ₩50,387 | ₩49,946 | ₩50,371 | +0.85% | 1.6만 |
|---|
| 2026.06.10 | ₩50,326 | ₩50,360 | ₩49,959 | ₩50,037 | -0.58% | 1.2만 |
|---|
| 2026.06.09 | ₩50,493 | ₩50,493 | ₩49,986 | ₩50,334 | -0.31% | 4.4천 |
|---|
| 2026.06.08 | ₩50,493 | ₩50,614 | ₩50,346 | ₩50,346 | -0.29% | 7.6천 |
|---|
| 2026.06.05 | ₩50,694 | ₩50,694 | ₩50,280 | ₩50,293 | -0.79% | 1.4만 |
|---|
| 2026.06.04 | ₩50,747 | ₩50,907 | ₩50,747 | ₩50,843 | +0.19% | 5.9천 |
|---|
| 2026.06.03 | ₩50,734 | ₩50,881 | ₩50,734 | ₩50,760 | +0.05% | 4만 |
|---|
| 2026.06.02 | ₩50,934 | ₩50,961 | ₩50,854 | ₩50,897 | -0.07% | 9.5천 |
|---|
| 2026.06.01 | ₩50,654 | ₩50,961 | ₩50,654 | ₩50,881 | +0.45% | 1.8만 |
|---|
| 2026.05.29 | ₩50,667 | ₩50,894 | ₩50,667 | ₩50,887 | +0.43% | 1.7만 |
|---|
| 2026.05.28 | ₩50,720 | ₩50,801 | ₩50,654 | ₩50,760 | +0.08% | 1.3만 |
|---|
| 2026.05.27 | ₩50,680 | ₩50,734 | ₩50,654 | ₩50,667 | -0.03% | 29.2만 |
|---|
| 2026.05.26 | ₩50,747 | ₩50,747 | ₩50,667 | ₩50,720 | -0.05% | 3.7만 |
|---|
| 2026.05.22 | ₩50,639 | ₩50,639 | ₩50,553 | ₩50,614 | -0.05% | 11만 |
|---|
| 2026.05.21 | ₩50,427 | ₩50,560 | ₩50,340 | ₩50,487 | +0.12% | 2.2만 |
|---|
| 2026.05.20 | ₩50,360 | ₩50,480 | ₩50,320 | ₩50,433 | +0.15% | 3.3만 |
|---|
| 2026.05.19 | ₩50,146 | ₩50,320 | ₩50,146 | ₩50,146 | 0.00% | 2.1만 |
|---|
| 2026.05.18 | ₩50,340 | ₩50,387 | ₩50,253 | ₩50,312 | -0.06% | 169.6만 |
|---|
| 2026.05.15 | ₩50,360 | ₩50,427 | ₩50,320 | ₩50,373 | +0.03% | 1.6만 |
|---|
| 2026.05.14 | ₩50,493 | ₩50,573 | ₩50,493 | ₩50,573 | +0.16% | 1.1만 |
|---|
| 2026.05.13 | ₩50,306 | ₩50,480 | ₩50,293 | ₩50,433 | +0.25% | 5.6만 |
|---|
| 2026.05.12 | ₩50,260 | ₩50,306 | ₩50,146 | ₩50,306 | +0.09% | 4만 |
|---|
| 2026.05.11 | ₩50,333 | ₩50,427 | ₩50,306 | ₩50,346 | +0.03% | 3.9만 |
|---|
| 2026.05.08 | ₩50,346 | ₩50,360 | ₩50,266 | ₩50,333 | -0.03% | 1.9만 |
|---|
| 2026.05.07 | ₩50,333 | ₩50,333 | ₩50,066 | ₩50,226 | -0.21% | 3.1만 |
|---|
| 2026.05.06 | ₩50,160 | ₩50,280 | ₩50,099 | ₩50,280 | +0.24% | 4.7만 |
|---|
| 2026.05.05 | ₩49,892 | ₩50,039 | ₩49,892 | ₩49,999 | +0.21% | 10만 |
|---|
| 2026.05.04 | ₩49,919 | ₩49,959 | ₩49,712 | ₩49,832 | -0.17% | 7.6만 |
|---|
| 2026.05.01 | ₩50,013 | ₩50,079 | ₩49,906 | ₩49,919 | -0.19% | 25.2만 |
|---|
| 2026.04.30 | ₩49,879 | ₩49,919 | ₩49,772 | ₩49,866 | -0.03% | 9.6만 |
|---|
| 2026.04.29 | ₩49,919 | ₩49,919 | ₩49,846 | ₩49,892 | -0.05% | 4.1만 |
|---|
| 2026.04.28 | ₩49,932 | ₩49,932 | ₩49,832 | ₩49,872 | -0.12% | 3만 |
|---|
| 2026.04.27 | ₩49,826 | ₩49,892 | ₩49,786 | ₩49,839 | +0.03% | 1.4만 |
|---|
| 2026.04.24 | ₩49,826 | ₩49,879 | ₩49,799 | ₩49,839 | +0.03% | 1천 |
|---|
| 2026.04.23 | ₩49,812 | ₩49,812 | ₩49,759 | ₩49,812 | 0.00% | 1.7천 |
|---|
| 2026.04.22 | ₩49,879 | ₩49,879 | ₩49,747 | ₩49,818 | -0.12% | 1.5천 |
|---|
| 2026.04.21 | ₩49,866 | ₩49,866 | ₩49,759 | ₩49,799 | -0.13% | 5천 |
|---|
| 2026.04.20 | ₩49,746 | ₩49,839 | ₩49,746 | ₩49,804 | +0.12% | 2.2천 |
|---|
| 2026.04.17 | ₩49,812 | ₩49,866 | ₩49,799 | ₩49,799 | -0.03% | 2.8천 |
|---|
| 2026.04.16 | ₩49,625 | ₩49,786 | ₩49,625 | ₩49,766 | +0.28% | 700 |
|---|
| 2026.04.15 | ₩49,786 | ₩49,786 | ₩49,732 | ₩49,766 | -0.04% | 2.6천 |
|---|
| 2026.04.14 | ₩49,719 | ₩49,812 | ₩49,719 | ₩49,739 | +0.04% | 1.3만 |
|---|
| 2026.04.13 | ₩49,692 | ₩49,719 | ₩49,692 | ₩49,719 | +0.05% | 500 |
|---|
| 2026.04.10 | ₩49,639 | ₩49,759 | ₩49,625 | ₩49,692 | +0.11% | 3.7천 |
|---|
| 2026.04.09 | ₩49,645 | ₩49,645 | ₩49,645 | ₩49,645 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩49,705 | ₩49,705 | ₩49,525 | ₩49,605 | -0.20% | 2.6천 |
|---|
| 2026.04.07 | ₩49,318 | ₩49,361 | ₩49,291 | ₩49,361 | +0.09% | 1.7천 |
|---|
| 2026.04.06 | ₩49,405 | ₩49,406 | ₩49,405 | ₩49,406 | +0.00% | 1.5천 |
|---|
| 2026.04.02 | ₩49,225 | ₩49,332 | ₩49,199 | ₩49,311 | +0.18% | 700 |
|---|
| 2026.04.01 | ₩49,291 | ₩49,385 | ₩49,274 | ₩49,274 | -0.04% | 4.8천 |
|---|
| 2026.03.31 | ₩49,051 | ₩49,167 | ₩49,051 | ₩49,167 | +0.24% | 400 |
|---|
| 2026.03.30 | ₩48,757 | ₩48,757 | ₩48,584 | ₩48,662 | -0.19% | 2.8천 |
|---|
| 2026.03.27 | ₩48,784 | ₩48,824 | ₩48,620 | ₩48,620 | -0.34% | 600 |
|---|
| 2026.03.26 | ₩49,118 | ₩49,118 | ₩48,910 | ₩48,910 | -0.42% | 900 |
|---|
| 2026.03.25 | ₩49,185 | ₩49,185 | ₩49,158 | ₩49,158 | -0.05% | 100 |
|---|
| 2026.03.24 | ₩49,051 | ₩49,091 | ₩49,044 | ₩49,044 | -0.01% | 800 |
|---|
| 2026.03.23 | ₩49,238 | ₩49,238 | ₩49,084 | ₩49,084 | -0.31% | 2.8천 |
|---|
| 2026.03.20 | ₩48,998 | ₩49,011 | ₩48,837 | ₩48,884 | -0.23% | 1.1천 |
|---|
| 2026.03.19 | ₩49,078 | ₩49,078 | ₩48,986 | ₩49,071 | -0.01% | 1천 |
|---|
| 2026.03.18 | ₩49,131 | ₩49,278 | ₩49,103 | ₩49,103 | -0.06% | 1.7천 |
|---|
| 2026.03.17 | ₩49,271 | ₩49,291 | ₩49,245 | ₩49,245 | -0.05% | 1천 |
|---|
| 2026.03.16 | ₩49,118 | ₩49,258 | ₩49,091 | ₩49,185 | +0.14% | 3천 |
|---|
| 2026.03.13 | ₩49,051 | ₩49,131 | ₩48,918 | ₩48,983 | -0.14% | 4.2천 |
|---|
| 2026.03.12 | ₩48,998 | ₩49,131 | ₩48,998 | ₩49,028 | +0.06% | 7.7천 |
|---|
| 2026.03.11 | ₩49,211 | ₩49,211 | ₩49,145 | ₩49,178 | -0.07% | 2.1천 |
|---|
| 2026.03.10 | ₩49,198 | ₩49,278 | ₩49,131 | ₩49,145 | -0.11% | 900 |
|---|
| 2026.03.09 | ₩48,991 | ₩49,165 | ₩48,991 | ₩49,104 | +0.23% | 1.8천 |
|---|
| 2026.03.06 | ₩49,008 | ₩49,131 | ₩48,891 | ₩49,000 | -0.02% | 9.2천 |
|---|
| 2026.03.05 | ₩49,305 | ₩49,305 | ₩49,145 | ₩49,153 | -0.31% | 1.3천 |
|---|
| 2026.03.04 | ₩49,265 | ₩49,265 | ₩49,198 | ₩49,265 | 0.00% | 900 |
|---|
| 2026.03.03 | ₩49,131 | ₩49,198 | ₩48,971 | ₩49,161 | +0.06% | 1.3천 |
|---|
| 2026.03.02 | ₩49,318 | ₩49,318 | ₩49,158 | ₩49,251 | -0.14% | 8.5천 |
|---|
| 2026.02.27 | ₩49,238 | ₩49,278 | ₩49,211 | ₩49,233 | -0.01% | 600 |
|---|
| 2026.02.26 | ₩49,226 | ₩49,345 | ₩49,171 | ₩49,271 | +0.09% | 1.4천 |
|---|
| 2026.02.25 | ₩49,305 | ₩49,318 | ₩49,198 | ₩49,293 | -0.02% | 4.6천 |
|---|
| 2026.02.24 | ₩49,165 | ₩49,225 | ₩49,145 | ₩49,207 | +0.09% | 2.5천 |
|---|
| 2026.02.23 | ₩49,145 | ₩49,145 | ₩49,078 | ₩49,109 | -0.07% | 3.4천 |
|---|
| 2026.02.20 | ₩49,197 | ₩49,197 | ₩49,197 | ₩49,197 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩49,171 | ₩49,171 | ₩49,091 | ₩49,126 | -0.09% | 900 |
|---|
| 2026.02.18 | ₩49,171 | ₩49,171 | ₩49,118 | ₩49,146 | -0.05% | 600 |
|---|
| 2026.02.17 | ₩49,024 | ₩49,131 | ₩49,024 | ₩49,092 | +0.14% | 700 |
|---|
| 2026.02.13 | ₩49,104 | ₩49,104 | ₩49,038 | ₩49,059 | -0.09% | 1.3천 |
|---|
| 2026.02.12 | ₩49,044 | ₩49,044 | ₩49,044 | ₩49,044 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩49,197 | ₩49,197 | ₩49,078 | ₩49,178 | -0.04% | 1.7천 |
|---|
| 2026.02.10 | ₩49,118 | ₩49,198 | ₩49,118 | ₩49,145 | +0.05% | 1.6천 |
|---|
| 2026.02.09 | ₩49,133 | ₩49,138 | ₩49,133 | ₩49,138 | +0.01% | 600 |
|---|
| 2026.02.06 | ₩48,891 | ₩49,131 | ₩48,891 | ₩49,040 | +0.31% | 2.8천 |
|---|
| 2026.02.05 | ₩48,904 | ₩48,963 | ₩48,904 | ₩48,930 | +0.05% | 300 |
|---|
| 2026.02.04 | ₩49,118 | ₩49,118 | ₩49,027 | ₩49,027 | -0.18% | 600 |
|---|
| 2026.02.03 | ₩49,265 | ₩49,265 | ₩48,951 | ₩49,078 | -0.38% | 1.1천 |
|---|
| 2026.02.02 | ₩48,971 | ₩49,198 | ₩48,971 | ₩49,125 | +0.31% | 1.2만 |
|---|
| 2026.01.30 | ₩49,023 | ₩49,078 | ₩48,984 | ₩49,064 | +0.08% | 1.9천 |
|---|
| 2026.01.29 | ₩49,044 | ₩49,078 | ₩48,984 | ₩49,071 | +0.05% | 1.8천 |
|---|
| 2026.01.28 | ₩49,104 | ₩49,104 | ₩49,038 | ₩49,087 | -0.04% | 1.9천 |
|---|
| 2026.01.27 | ₩49,084 | ₩49,084 | ₩49,072 | ₩49,072 | -0.02% | 1.3천 |
|---|
| 2026.01.26 | ₩49,118 | ₩49,131 | ₩48,998 | ₩49,062 | -0.11% | 7.8천 |
|---|
| 2026.01.23 | ₩49,038 | ₩49,038 | ₩49,031 | ₩49,038 | 0.00% | 800 |
|---|
| 2026.01.22 | ₩49,024 | ₩49,038 | ₩48,971 | ₩49,031 | +0.01% | 2천 |
|---|
| 2026.01.21 | ₩48,984 | ₩48,984 | ₩48,864 | ₩48,971 | -0.03% | 1.9천 |
|---|
| 2026.01.20 | ₩48,837 | ₩48,931 | ₩48,731 | ₩48,757 | -0.16% | 7.5천 |
|---|
| 2026.01.16 | ₩49,024 | ₩49,024 | ₩48,944 | ₩48,998 | -0.05% | 2.7천 |
|---|
| 2026.01.15 | ₩48,971 | ₩49,051 | ₩48,931 | ₩48,987 | +0.03% | 1.2만 |
|---|
| 2026.01.14 | ₩48,891 | ₩48,998 | ₩48,884 | ₩48,958 | +0.14% | 1.1천 |
|---|
| 2026.01.13 | ₩48,944 | ₩49,011 | ₩48,918 | ₩48,992 | +0.10% | 7.5천 |
|---|
| 2026.01.12 | ₩48,978 | ₩49,051 | ₩48,904 | ₩48,998 | +0.04% | 1.3만 |
|---|
| 2026.01.09 | ₩48,978 | ₩48,998 | ₩48,931 | ₩48,998 | +0.04% | 2천 |
|---|
| 2026.01.08 | ₩48,877 | ₩48,944 | ₩48,877 | ₩48,938 | +0.12% | 1.3만 |
|---|
| 2026.01.07 | ₩48,930 | ₩48,958 | ₩48,891 | ₩48,927 | -0.01% | 1.4천 |
|---|
| 2026.01.06 | ₩48,971 | ₩49,011 | ₩48,844 | ₩48,944 | -0.05% | 1.1만 |
|---|
| 2026.01.05 | ₩48,900 | ₩48,978 | ₩48,824 | ₩48,978 | +0.16% | 5.9천 |
|---|
| 2026.01.02 | ₩48,840 | ₩48,891 | ₩48,839 | ₩48,839 | -0.00% | 2천 |
|---|
| 2025.12.31 | ₩48,898 | ₩48,898 | ₩48,771 | ₩48,843 | -0.11% | 700 |
|---|
| 2025.12.30 | ₩48,797 | ₩48,918 | ₩48,797 | ₩48,857 | +0.12% | 3.2만 |
|---|
| 2025.12.29 | ₩48,844 | ₩48,918 | ₩48,844 | ₩48,857 | +0.03% | 600 |
|---|
| 2025.12.26 | ₩48,855 | ₩48,855 | ₩48,784 | ₩48,851 | -0.01% | 1.7천 |
|---|
| 2025.12.24 | ₩48,811 | ₩48,831 | ₩48,811 | ₩48,831 | +0.04% | 800 |
|---|
| 2025.12.23 | ₩48,811 | ₩48,811 | ₩48,731 | ₩48,811 | 0.00% | 6.7천 |
|---|
| 2025.12.22 | ₩48,721 | ₩48,777 | ₩48,691 | ₩48,777 | +0.12% | 2.1천 |
|---|
| 2025.12.19 | ₩48,610 | ₩48,672 | ₩48,610 | ₩48,672 | +0.13% | 300 |
|---|
| 2025.12.18 | ₩48,550 | ₩48,610 | ₩48,550 | ₩48,565 | +0.03% | 2.3천 |
|---|
| 2025.12.17 | ₩48,530 | ₩48,557 | ₩48,437 | ₩48,485 | -0.09% | 700 |
|---|
| 2025.12.16 | ₩48,570 | ₩48,597 | ₩48,504 | ₩48,597 | +0.05% | 1.9천 |
|---|
| 2025.12.15 | ₩48,530 | ₩48,610 | ₩48,504 | ₩48,552 | +0.04% | 1.4천 |
|---|
| 2025.12.12 | ₩48,557 | ₩48,557 | ₩48,504 | ₩48,544 | -0.03% | 4.3천 |
|---|
| 2025.12.11 | ₩48,610 | ₩48,610 | ₩48,570 | ₩48,590 | -0.04% | 500 |
|---|
| 2025.12.10 | ₩48,463 | ₩48,610 | ₩48,457 | ₩48,557 | +0.19% | 1.8천 |
|---|
| 2025.12.09 | ₩48,450 | ₩48,570 | ₩48,450 | ₩48,510 | +0.12% | 2.2천 |
|---|
| 2025.12.08 | ₩48,463 | ₩48,517 | ₩48,450 | ₩48,517 | +0.11% | 500 |
|---|
| 2025.12.05 | ₩48,477 | ₩48,525 | ₩48,477 | ₩48,525 | +0.10% | 400 |
|---|
| 2025.12.04 | ₩48,410 | ₩48,490 | ₩48,410 | ₩48,490 | +0.17% | 3.3천 |
|---|
| 2025.12.03 | ₩48,370 | ₩48,490 | ₩48,370 | ₩48,463 | +0.19% | 1.1천 |
|---|
| 2025.12.02 | ₩48,502 | ₩48,502 | ₩48,370 | ₩48,390 | -0.23% | 800 |
|---|
| 2025.12.01 | ₩48,357 | ₩48,411 | ₩48,343 | ₩48,411 | +0.11% | 9천 |
|---|
| 2025.11.28 | ₩48,330 | ₩48,405 | ₩48,330 | ₩48,405 | +0.15% | 200 |
|---|
| 2025.11.26 | ₩48,263 | ₩48,357 | ₩48,263 | ₩48,357 | +0.19% | 5.7천 |
|---|
| 2025.11.25 | ₩48,063 | ₩48,286 | ₩48,063 | ₩48,286 | +0.46% | 9.4천 |
|---|
| 2025.11.24 | ₩48,103 | ₩48,210 | ₩48,076 | ₩48,103 | 0.00% | 1.4천 |
|---|
| 2025.11.21 | ₩47,716 | ₩48,003 | ₩47,716 | ₩47,941 | +0.47% | 1만 |
|---|
| 2025.11.20 | ₩47,889 | ₩47,889 | ₩47,782 | ₩47,782 | -0.22% | 1.5천 |
|---|
| 2025.11.19 | ₩48,029 | ₩48,029 | ₩47,889 | ₩47,971 | -0.12% | 1.2천 |
|---|
| 2025.11.18 | ₩47,836 | ₩47,996 | ₩47,836 | ₩47,936 | +0.21% | 800 |
|---|
| 2025.11.17 | ₩48,067 | ₩48,090 | ₩47,943 | ₩48,011 | -0.12% | 5.6천 |
|---|
| 2025.11.14 | ₩47,983 | ₩48,170 | ₩47,983 | ₩48,103 | +0.25% | 1천 |
|---|
| 2025.11.13 | ₩48,179 | ₩48,179 | ₩48,076 | ₩48,076 | -0.21% | 300 |
|---|
| 2025.11.12 | ₩48,236 | ₩48,252 | ₩48,224 | ₩48,252 | +0.03% | 1.4천 |
|---|
| 2025.11.11 | ₩48,303 | ₩48,303 | ₩48,170 | ₩48,259 | -0.09% | 1.1만 |
|---|
| 2025.11.10 | ₩48,263 | ₩48,263 | ₩48,156 | ₩48,243 | -0.04% | 4.2천 |
|---|
| 2025.11.07 | ₩48,009 | ₩48,063 | ₩47,969 | ₩48,056 | +0.10% | 8.4천 |
|---|
| 2025.11.06 | ₩48,036 | ₩48,090 | ₩47,963 | ₩48,031 | -0.01% | 6.5천 |
|---|
| 2025.11.05 | ₩47,836 | ₩48,196 | ₩47,802 | ₩48,130 | +0.61% | 3.1천 |
|---|
| 2025.11.04 | ₩48,009 | ₩48,116 | ₩48,009 | ₩48,076 | +0.14% | 6.4천 |
|---|
| 2025.11.03 | ₩48,250 | ₩48,250 | ₩46,961 | ₩48,190 | -0.12% | 4.1천 |
|---|
| 2025.10.31 | ₩48,143 | ₩48,203 | ₩48,116 | ₩48,170 | +0.06% | 3.3천 |
|---|
| 2025.10.30 | ₩48,196 | ₩48,290 | ₩47,856 | ₩47,856 | -0.71% | 1.9천 |
|---|
| 2025.10.29 | ₩48,196 | ₩48,263 | ₩48,183 | ₩48,223 | +0.06% | 3천 |
|---|
| 2025.10.28 | ₩48,210 | ₩48,287 | ₩48,210 | ₩48,275 | +0.14% | 500 |
|---|
| 2025.10.27 | ₩48,210 | ₩48,303 | ₩48,196 | ₩48,263 | +0.11% | 2.4천 |
|---|
| 2025.10.24 | ₩48,130 | ₩48,203 | ₩48,130 | ₩48,183 | +0.11% | 7.8천 |
|---|
| 2025.10.23 | ₩48,103 | ₩48,110 | ₩48,003 | ₩48,024 | -0.16% | 8.3천 |
|---|
| 2025.10.22 | ₩48,023 | ₩48,063 | ₩47,929 | ₩48,032 | +0.02% | 2.4천 |
|---|
| 2025.10.21 | ₩47,983 | ₩48,156 | ₩47,983 | ₩48,104 | +0.25% | 800 |
|---|
| 2025.10.20 | ₩48,049 | ₩48,103 | ₩47,983 | ₩48,063 | +0.03% | 1.4천 |
|---|
| 2025.10.17 | ₩47,744 | ₩47,929 | ₩47,742 | ₩47,916 | +0.36% | 8천 |
|---|
| 2025.10.16 | ₩47,940 | ₩47,940 | ₩47,702 | ₩47,790 | -0.31% | 1.3천 |
|---|
| 2025.10.15 | ₩47,943 | ₩47,943 | ₩47,885 | ₩47,885 | -0.12% | 2.1천 |
|---|
| 2025.10.14 | ₩47,769 | ₩47,988 | ₩47,689 | ₩47,856 | +0.18% | 2만 |
|---|
| 2025.10.13 | ₩47,856 | ₩47,983 | ₩47,796 | ₩47,969 | +0.24% | 9.2천 |
|---|
| 2025.10.10 | ₩47,903 | ₩48,130 | ₩47,702 | ₩47,702 | -0.42% | 2.6천 |
|---|