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 | ₩52,301 | ₩52,348 | ₩52,288 | ₩52,288 | -0.03% | 2.4천 |
| 2026.10.08 | ₩52,181 | ₩52,261 | ₩52,128 | ₩52,177 | -0.01% | 5.3천 |
| 2026.10.07 | ₩52,174 | ₩52,300 | ₩52,174 | ₩52,267 | +0.18% | 4.6천 |
| 2026.10.06 | ₩52,248 | ₩52,341 | ₩52,248 | ₩52,301 | +0.10% | 4.2천 |
| 2026.10.05 | ₩52,124 | ₩52,208 | ₩52,124 | ₩52,128 | +0.01% | 1.6천 |
| 2026.10.02 | ₩52,061 | ₩52,061 | ₩51,941 | ₩51,974 | -0.17% | 8.2천 |
| 2026.10.01 | ₩51,636 | ₩51,847 | ₩51,580 | ₩51,829 | +0.37% | 5.4만 |
| 2026.09.30 | ₩51,901 | ₩51,954 | ₩51,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,780 |
| -0.23% |
| 8.4천 |
| 2026.09.29 | ₩51,847 | ₩51,887 | ₩51,674 | ₩51,767 | -0.15% | 4.8만 |
|---|
| 2026.09.28 | ₩51,874 | ₩51,886 | ₩51,754 | ₩51,754 | -0.23% | 1.6만 |
|---|
| 2026.09.25 | ₩51,874 | ₩51,981 | ₩51,874 | ₩51,965 | +0.18% | 5.1천 |
|---|
| 2026.09.24 | ₩51,767 | ₩51,874 | ₩51,767 | ₩51,839 | +0.14% | 5.7천 |
|---|
| 2026.09.23 | ₩51,905 | ₩51,905 | ₩51,794 | ₩51,839 | -0.13% | 1.1만 |
|---|
| 2026.09.22 | ₩51,967 | ₩52,034 | ₩51,941 | ₩52,028 | +0.12% | 5.4천 |
|---|
| 2026.09.21 | ₩51,847 | ₩51,987 | ₩51,834 | ₩51,966 | +0.23% | 2만 |
|---|
| 2026.09.18 | ₩51,593 | ₩51,674 | ₩51,551 | ₩51,651 | +0.11% | 5천 |
|---|
| 2026.09.17 | ₩51,593 | ₩51,687 | ₩51,593 | ₩51,656 | +0.12% | 6.6천 |
|---|
| 2026.09.16 | ₩51,540 | ₩51,547 | ₩51,193 | ₩51,326 | -0.41% | 6.3천 |
|---|
| 2026.09.15 | ₩51,513 | ₩51,513 | ₩51,393 | ₩51,428 | -0.17% | 3.8천 |
|---|
| 2026.09.14 | ₩51,447 | ₩51,647 | ₩51,447 | ₩51,553 | +0.21% | 1.2만 |
|---|
| 2026.09.11 | ₩51,707 | ₩51,714 | ₩51,634 | ₩51,640 | -0.13% | 4.5천 |
|---|
| 2026.09.10 | ₩51,393 | ₩51,487 | ₩51,381 | ₩51,417 | +0.05% | 8.6천 |
|---|
| 2026.09.09 | ₩51,607 | ₩51,650 | ₩51,560 | ₩51,560 | -0.09% | 6.1천 |
|---|
| 2026.09.08 | ₩51,674 | ₩51,727 | ₩51,647 | ₩51,658 | -0.03% | 6.9천 |
|---|
| 2026.09.04 | ₩51,887 | ₩51,887 | ₩51,754 | ₩51,821 | -0.13% | 1.2만 |
|---|
| 2026.09.03 | ₩51,754 | ₩51,887 | ₩51,754 | ₩51,862 | +0.21% | 3.6천 |
|---|
| 2026.09.02 | ₩51,560 | ₩51,687 | ₩51,540 | ₩51,634 | +0.14% | 2.3만 |
|---|
| 2026.09.01 | ₩51,553 | ₩51,634 | ₩51,487 | ₩51,497 | -0.11% | 1.3만 |
|---|
| 2026.08.31 | ₩51,527 | ₩51,647 | ₩51,527 | ₩51,620 | +0.18% | 4.7천 |
|---|
| 2026.08.28 | ₩51,727 | ₩51,727 | ₩51,620 | ₩51,671 | -0.11% | 4.3천 |
|---|
| 2026.08.27 | ₩51,668 | ₩51,770 | ₩51,668 | ₩51,710 | +0.08% | 4.3천 |
|---|
| 2026.08.26 | ₩51,564 | ₩51,593 | ₩51,500 | ₩51,540 | -0.05% | 8.7천 |
|---|
| 2026.08.25 | ₩51,571 | ₩51,580 | ₩51,500 | ₩51,567 | -0.01% | 2.8천 |
|---|
| 2026.08.24 | ₩51,460 | ₩51,493 | ₩51,447 | ₩51,493 | +0.06% | 2.3천 |
|---|
| 2026.08.21 | ₩51,487 | ₩51,580 | ₩51,487 | ₩51,556 | +0.13% | 6.5천 |
|---|
| 2026.08.20 | ₩51,433 | ₩51,593 | ₩51,433 | ₩51,451 | +0.03% | 5.4천 |
|---|
| 2026.08.19 | ₩51,627 | ₩51,674 | ₩51,601 | ₩51,601 | -0.05% | 2.8천 |
|---|
| 2026.08.18 | ₩51,567 | ₩51,607 | ₩51,540 | ₩51,555 | -0.02% | 6.2천 |
|---|
| 2026.08.17 | ₩51,767 | ₩51,767 | ₩51,655 | ₩51,674 | -0.18% | 1.8천 |
|---|
| 2026.08.14 | ₩51,782 | ₩51,782 | ₩51,700 | ₩51,714 | -0.13% | 3천 |
|---|
| 2026.08.13 | ₩51,727 | ₩51,794 | ₩51,727 | ₩51,727 | 0.00% | 7.4천 |
|---|
| 2026.08.12 | ₩51,664 | ₩51,700 | ₩51,593 | ₩51,593 | -0.14% | 4.5천 |
|---|
| 2026.08.11 | ₩51,473 | ₩51,597 | ₩51,473 | ₩51,553 | +0.16% | 2.9천 |
|---|
| 2026.08.10 | ₩51,660 | ₩51,660 | ₩51,593 | ₩51,608 | -0.10% | 6.1천 |
|---|
| 2026.08.07 | ₩51,567 | ₩51,647 | ₩51,567 | ₩51,635 | +0.13% | 4.1천 |
|---|
| 2026.08.06 | ₩51,580 | ₩51,620 | ₩51,460 | ₩51,500 | -0.16% | 6.8천 |
|---|
| 2026.08.05 | ₩51,593 | ₩51,593 | ₩51,553 | ₩51,557 | -0.07% | 3.9천 |
|---|
| 2026.08.04 | ₩51,406 | ₩51,607 | ₩51,393 | ₩51,531 | +0.24% | 6.7천 |
|---|
| 2026.08.03 | ₩51,046 | ₩51,260 | ₩51,046 | ₩51,213 | +0.33% | 7.5천 |
|---|
| 2026.07.31 | ₩50,819 | ₩50,992 | ₩50,739 | ₩50,779 | -0.08% | 1.7만 |
|---|
| 2026.07.30 | ₩50,632 | ₩50,846 | ₩50,538 | ₩50,846 | +0.42% | 5.6천 |
|---|
| 2026.07.29 | ₩50,472 | ₩50,712 | ₩50,373 | ₩50,373 | -0.20% | 6천 |
|---|
| 2026.07.28 | ₩50,592 | ₩50,779 | ₩50,592 | ₩50,724 | +0.26% | 4.2천 |
|---|
| 2026.07.27 | ₩50,805 | ₩50,805 | ₩50,565 | ₩50,663 | -0.28% | 4.5천 |
|---|
| 2026.07.24 | ₩50,659 | ₩50,659 | ₩50,592 | ₩50,635 | -0.05% | 5.2천 |
|---|
| 2026.07.23 | ₩50,632 | ₩50,632 | ₩50,512 | ₩50,565 | -0.13% | 5천 |
|---|
| 2026.07.22 | ₩50,779 | ₩50,952 | ₩50,779 | ₩50,872 | +0.18% | 2.9만 |
|---|
| 2026.07.21 | ₩50,765 | ₩50,912 | ₩50,765 | ₩50,879 | +0.22% | 5.3천 |
|---|
| 2026.07.20 | ₩50,779 | ₩50,805 | ₩50,701 | ₩50,701 | -0.15% | 7.6천 |
|---|
| 2026.07.17 | ₩50,699 | ₩50,805 | ₩50,659 | ₩50,748 | +0.10% | 7천 |
|---|
| 2026.07.16 | ₩50,959 | ₩51,059 | ₩50,846 | ₩50,939 | -0.04% | 3.5만 |
|---|
| 2026.07.15 | ₩51,019 | ₩51,046 | ₩50,999 | ₩51,026 | +0.01% | 5.8천 |
|---|
| 2026.07.14 | ₩50,951 | ₩50,992 | ₩50,899 | ₩50,958 | +0.01% | 13.3만 |
|---|
| 2026.07.13 | ₩50,832 | ₩50,886 | ₩50,779 | ₩50,825 | -0.01% | 2.2천 |
|---|
| 2026.07.10 | ₩50,926 | ₩51,020 | ₩50,866 | ₩50,991 | +0.13% | 1.1만 |
|---|
| 2026.07.09 | ₩50,805 | ₩50,939 | ₩50,805 | ₩50,895 | +0.18% | 5.3천 |
|---|
| 2026.07.08 | ₩50,578 | ₩50,765 | ₩50,552 | ₩50,740 | +0.32% | 1.1만 |
|---|
| 2026.07.07 | ₩50,819 | ₩50,832 | ₩50,739 | ₩50,797 | -0.04% | 4.9천 |
|---|
| 2026.07.06 | ₩50,899 | ₩50,979 | ₩50,832 | ₩50,895 | -0.01% | 2.6만 |
|---|
| 2026.07.02 | ₩50,886 | ₩50,886 | ₩50,552 | ₩50,759 | -0.25% | 3.2만 |
|---|
| 2026.07.01 | ₩50,779 | ₩50,799 | ₩50,700 | ₩50,709 | -0.14% | 1.3만 |
|---|
| 2026.06.30 | ₩50,645 | ₩50,792 | ₩50,592 | ₩50,755 | +0.22% | 6.5천 |
|---|
| 2026.06.29 | ₩50,538 | ₩50,552 | ₩50,366 | ₩50,552 | +0.03% | 5.2천 |
|---|
| 2026.06.26 | ₩50,311 | ₩50,374 | ₩50,298 | ₩50,326 | +0.03% | 4천 |
|---|
| 2026.06.25 | ₩50,298 | ₩50,365 | ₩50,231 | ₩50,245 | -0.11% | 6.2천 |
|---|
| 2026.06.24 | ₩50,385 | ₩50,431 | ₩50,178 | ₩50,231 | -0.30% | 9.9천 |
|---|
| 2026.06.23 | ₩50,351 | ₩50,464 | ₩50,285 | ₩50,350 | -0.00% | 1.3만 |
|---|
| 2026.06.22 | ₩50,765 | ₩50,765 | ₩50,512 | ₩50,605 | -0.32% | 1.2만 |
|---|
| 2026.06.18 | ₩50,525 | ₩50,725 | ₩50,525 | ₩50,699 | +0.34% | 3.8천 |
|---|
| 2026.06.17 | ₩50,605 | ₩50,765 | ₩50,438 | ₩50,438 | -0.33% | 4.5천 |
|---|
| 2026.06.16 | ₩50,888 | ₩50,888 | ₩50,605 | ₩50,712 | -0.35% | 7.4천 |
|---|
| 2026.06.15 | ₩50,672 | ₩50,899 | ₩50,672 | ₩50,821 | +0.30% | 8.9천 |
|---|
| 2026.06.12 | ₩50,311 | ₩50,538 | ₩50,311 | ₩50,431 | +0.24% | 1.9만 |
|---|
| 2026.06.11 | ₩49,951 | ₩50,391 | ₩49,951 | ₩50,375 | +0.85% | 1.6만 |
|---|
| 2026.06.10 | ₩50,331 | ₩50,365 | ₩49,964 | ₩50,042 | -0.58% | 1.2만 |
|---|
| 2026.06.09 | ₩50,498 | ₩50,498 | ₩49,991 | ₩50,339 | -0.31% | 4.4천 |
|---|
| 2026.06.08 | ₩50,498 | ₩50,618 | ₩50,351 | ₩50,351 | -0.29% | 7.6천 |
|---|
| 2026.06.05 | ₩50,699 | ₩50,699 | ₩50,285 | ₩50,298 | -0.79% | 1.4만 |
|---|
| 2026.06.04 | ₩50,752 | ₩50,912 | ₩50,752 | ₩50,848 | +0.19% | 5.9천 |
|---|
| 2026.06.03 | ₩50,739 | ₩50,886 | ₩50,739 | ₩50,765 | +0.05% | 4만 |
|---|
| 2026.06.02 | ₩50,939 | ₩50,966 | ₩50,859 | ₩50,902 | -0.07% | 9.5천 |
|---|
| 2026.06.01 | ₩50,659 | ₩50,966 | ₩50,659 | ₩50,886 | +0.45% | 1.8만 |
|---|
| 2026.05.29 | ₩50,672 | ₩50,899 | ₩50,672 | ₩50,892 | +0.43% | 1.7만 |
|---|
| 2026.05.28 | ₩50,725 | ₩50,805 | ₩50,659 | ₩50,765 | +0.08% | 1.3만 |
|---|
| 2026.05.27 | ₩50,685 | ₩50,739 | ₩50,659 | ₩50,672 | -0.03% | 29.2만 |
|---|
| 2026.05.26 | ₩50,752 | ₩50,752 | ₩50,672 | ₩50,725 | -0.05% | 3.7만 |
|---|
| 2026.05.22 | ₩50,644 | ₩50,644 | ₩50,558 | ₩50,618 | -0.05% | 11만 |
|---|
| 2026.05.21 | ₩50,431 | ₩50,565 | ₩50,345 | ₩50,492 | +0.12% | 2.2만 |
|---|
| 2026.05.20 | ₩50,365 | ₩50,485 | ₩50,325 | ₩50,438 | +0.15% | 3.3만 |
|---|
| 2026.05.19 | ₩50,151 | ₩50,325 | ₩50,151 | ₩50,151 | 0.00% | 2.1만 |
|---|
| 2026.05.18 | ₩50,345 | ₩50,391 | ₩50,258 | ₩50,317 | -0.06% | 169.6만 |
|---|
| 2026.05.15 | ₩50,365 | ₩50,431 | ₩50,325 | ₩50,378 | +0.03% | 1.6만 |
|---|
| 2026.05.14 | ₩50,498 | ₩50,578 | ₩50,498 | ₩50,578 | +0.16% | 1.1만 |
|---|
| 2026.05.13 | ₩50,311 | ₩50,485 | ₩50,298 | ₩50,438 | +0.25% | 5.6만 |
|---|
| 2026.05.12 | ₩50,265 | ₩50,311 | ₩50,151 | ₩50,311 | +0.09% | 4만 |
|---|
| 2026.05.11 | ₩50,338 | ₩50,431 | ₩50,311 | ₩50,351 | +0.03% | 3.9만 |
|---|
| 2026.05.08 | ₩50,351 | ₩50,365 | ₩50,271 | ₩50,338 | -0.03% | 1.9만 |
|---|
| 2026.05.07 | ₩50,338 | ₩50,338 | ₩50,071 | ₩50,231 | -0.21% | 3.1만 |
|---|
| 2026.05.06 | ₩50,164 | ₩50,285 | ₩50,104 | ₩50,285 | +0.24% | 4.7만 |
|---|
| 2026.05.05 | ₩49,897 | ₩50,044 | ₩49,897 | ₩50,004 | +0.21% | 10만 |
|---|
| 2026.05.04 | ₩49,924 | ₩49,964 | ₩49,717 | ₩49,837 | -0.17% | 7.6만 |
|---|
| 2026.05.01 | ₩50,017 | ₩50,084 | ₩49,911 | ₩49,924 | -0.19% | 25.2만 |
|---|
| 2026.04.30 | ₩49,884 | ₩49,924 | ₩49,777 | ₩49,871 | -0.03% | 9.6만 |
|---|
| 2026.04.29 | ₩49,924 | ₩49,924 | ₩49,851 | ₩49,897 | -0.05% | 4.1만 |
|---|
| 2026.04.28 | ₩49,937 | ₩49,937 | ₩49,837 | ₩49,877 | -0.12% | 3만 |
|---|
| 2026.04.27 | ₩49,830 | ₩49,897 | ₩49,790 | ₩49,844 | +0.03% | 1.4만 |
|---|
| 2026.04.24 | ₩49,830 | ₩49,884 | ₩49,804 | ₩49,844 | +0.03% | 1천 |
|---|
| 2026.04.23 | ₩49,817 | ₩49,817 | ₩49,764 | ₩49,817 | 0.00% | 1.7천 |
|---|
| 2026.04.22 | ₩49,884 | ₩49,884 | ₩49,752 | ₩49,822 | -0.12% | 1.5천 |
|---|
| 2026.04.21 | ₩49,871 | ₩49,871 | ₩49,764 | ₩49,804 | -0.13% | 5천 |
|---|
| 2026.04.20 | ₩49,750 | ₩49,844 | ₩49,750 | ₩49,809 | +0.12% | 2.2천 |
|---|
| 2026.04.17 | ₩49,817 | ₩49,871 | ₩49,804 | ₩49,804 | -0.03% | 2.8천 |
|---|
| 2026.04.16 | ₩49,630 | ₩49,790 | ₩49,630 | ₩49,770 | +0.28% | 700 |
|---|
| 2026.04.15 | ₩49,790 | ₩49,790 | ₩49,737 | ₩49,770 | -0.04% | 2.6천 |
|---|
| 2026.04.14 | ₩49,724 | ₩49,817 | ₩49,724 | ₩49,744 | +0.04% | 1.3만 |
|---|
| 2026.04.13 | ₩49,697 | ₩49,724 | ₩49,697 | ₩49,724 | +0.05% | 500 |
|---|
| 2026.04.10 | ₩49,644 | ₩49,764 | ₩49,630 | ₩49,697 | +0.11% | 3.7천 |
|---|
| 2026.04.09 | ₩49,650 | ₩49,650 | ₩49,650 | ₩49,650 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩49,710 | ₩49,710 | ₩49,530 | ₩49,610 | -0.20% | 2.6천 |
|---|
| 2026.04.07 | ₩49,323 | ₩49,366 | ₩49,296 | ₩49,366 | +0.09% | 1.7천 |
|---|
| 2026.04.06 | ₩49,410 | ₩49,411 | ₩49,410 | ₩49,411 | +0.00% | 1.5천 |
|---|
| 2026.04.02 | ₩49,229 | ₩49,336 | ₩49,204 | ₩49,316 | +0.18% | 700 |
|---|
| 2026.04.01 | ₩49,296 | ₩49,390 | ₩49,279 | ₩49,279 | -0.04% | 4.8천 |
|---|
| 2026.03.31 | ₩49,056 | ₩49,172 | ₩49,056 | ₩49,172 | +0.24% | 400 |
|---|
| 2026.03.30 | ₩48,762 | ₩48,762 | ₩48,588 | ₩48,667 | -0.19% | 2.8천 |
|---|
| 2026.03.27 | ₩48,789 | ₩48,829 | ₩48,624 | ₩48,624 | -0.34% | 600 |
|---|
| 2026.03.26 | ₩49,123 | ₩49,123 | ₩48,914 | ₩48,914 | -0.42% | 900 |
|---|
| 2026.03.25 | ₩49,189 | ₩49,189 | ₩49,163 | ₩49,163 | -0.05% | 100 |
|---|
| 2026.03.24 | ₩49,056 | ₩49,096 | ₩49,049 | ₩49,049 | -0.01% | 800 |
|---|
| 2026.03.23 | ₩49,243 | ₩49,243 | ₩49,089 | ₩49,089 | -0.31% | 2.8천 |
|---|
| 2026.03.20 | ₩49,002 | ₩49,016 | ₩48,842 | ₩48,889 | -0.23% | 1.1천 |
|---|
| 2026.03.19 | ₩49,083 | ₩49,083 | ₩48,990 | ₩49,076 | -0.01% | 1천 |
|---|
| 2026.03.18 | ₩49,136 | ₩49,283 | ₩49,108 | ₩49,108 | -0.06% | 1.7천 |
|---|
| 2026.03.17 | ₩49,276 | ₩49,296 | ₩49,250 | ₩49,250 | -0.05% | 1천 |
|---|
| 2026.03.16 | ₩49,123 | ₩49,263 | ₩49,096 | ₩49,189 | +0.14% | 3천 |
|---|
| 2026.03.13 | ₩49,056 | ₩49,136 | ₩48,922 | ₩48,988 | -0.14% | 4.2천 |
|---|
| 2026.03.12 | ₩49,002 | ₩49,136 | ₩49,002 | ₩49,033 | +0.06% | 7.7천 |
|---|
| 2026.03.11 | ₩49,216 | ₩49,216 | ₩49,149 | ₩49,183 | -0.07% | 2.1천 |
|---|
| 2026.03.10 | ₩49,203 | ₩49,283 | ₩49,136 | ₩49,149 | -0.11% | 900 |
|---|
| 2026.03.09 | ₩48,996 | ₩49,169 | ₩48,996 | ₩49,109 | +0.23% | 1.8천 |
|---|
| 2026.03.06 | ₩49,013 | ₩49,136 | ₩48,896 | ₩49,005 | -0.02% | 9.2천 |
|---|
| 2026.03.05 | ₩49,310 | ₩49,310 | ₩49,149 | ₩49,157 | -0.31% | 1.3천 |
|---|
| 2026.03.04 | ₩49,270 | ₩49,270 | ₩49,203 | ₩49,270 | 0.00% | 900 |
|---|
| 2026.03.03 | ₩49,136 | ₩49,203 | ₩48,976 | ₩49,165 | +0.06% | 1.3천 |
|---|
| 2026.03.02 | ₩49,323 | ₩49,323 | ₩49,163 | ₩49,256 | -0.14% | 8.5천 |
|---|
| 2026.02.27 | ₩49,243 | ₩49,283 | ₩49,216 | ₩49,237 | -0.01% | 600 |
|---|
| 2026.02.26 | ₩49,231 | ₩49,350 | ₩49,176 | ₩49,276 | +0.09% | 1.4천 |
|---|
| 2026.02.25 | ₩49,310 | ₩49,323 | ₩49,203 | ₩49,298 | -0.02% | 4.6천 |
|---|
| 2026.02.24 | ₩49,169 | ₩49,229 | ₩49,149 | ₩49,212 | +0.09% | 2.5천 |
|---|
| 2026.02.23 | ₩49,149 | ₩49,149 | ₩49,083 | ₩49,113 | -0.07% | 3.4천 |
|---|
| 2026.02.20 | ₩49,201 | ₩49,201 | ₩49,201 | ₩49,201 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩49,176 | ₩49,176 | ₩49,096 | ₩49,131 | -0.09% | 900 |
|---|
| 2026.02.18 | ₩49,176 | ₩49,176 | ₩49,123 | ₩49,151 | -0.05% | 600 |
|---|
| 2026.02.17 | ₩49,029 | ₩49,136 | ₩49,029 | ₩49,097 | +0.14% | 700 |
|---|
| 2026.02.13 | ₩49,109 | ₩49,109 | ₩49,042 | ₩49,064 | -0.09% | 1.3천 |
|---|
| 2026.02.12 | ₩49,049 | ₩49,049 | ₩49,049 | ₩49,049 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩49,201 | ₩49,201 | ₩49,083 | ₩49,183 | -0.04% | 1.7천 |
|---|
| 2026.02.10 | ₩49,123 | ₩49,203 | ₩49,123 | ₩49,149 | +0.05% | 1.6천 |
|---|
| 2026.02.09 | ₩49,137 | ₩49,143 | ₩49,137 | ₩49,143 | +0.01% | 600 |
|---|
| 2026.02.06 | ₩48,896 | ₩49,136 | ₩48,896 | ₩49,045 | +0.31% | 2.8천 |
|---|
| 2026.02.05 | ₩48,909 | ₩48,968 | ₩48,909 | ₩48,934 | +0.05% | 300 |
|---|
| 2026.02.04 | ₩49,123 | ₩49,123 | ₩49,032 | ₩49,032 | -0.18% | 600 |
|---|
| 2026.02.03 | ₩49,270 | ₩49,270 | ₩48,956 | ₩49,083 | -0.38% | 1.1천 |
|---|
| 2026.02.02 | ₩48,976 | ₩49,203 | ₩48,976 | ₩49,129 | +0.31% | 1.2만 |
|---|
| 2026.01.30 | ₩49,028 | ₩49,083 | ₩48,989 | ₩49,069 | +0.08% | 1.9천 |
|---|
| 2026.01.29 | ₩49,049 | ₩49,083 | ₩48,989 | ₩49,076 | +0.05% | 1.8천 |
|---|
| 2026.01.28 | ₩49,109 | ₩49,109 | ₩49,042 | ₩49,092 | -0.04% | 1.9천 |
|---|
| 2026.01.27 | ₩49,089 | ₩49,089 | ₩49,077 | ₩49,077 | -0.02% | 1.3천 |
|---|
| 2026.01.26 | ₩49,123 | ₩49,136 | ₩49,002 | ₩49,067 | -0.11% | 7.8천 |
|---|
| 2026.01.23 | ₩49,042 | ₩49,042 | ₩49,036 | ₩49,042 | 0.00% | 800 |
|---|
| 2026.01.22 | ₩49,029 | ₩49,042 | ₩48,976 | ₩49,036 | +0.01% | 2천 |
|---|
| 2026.01.21 | ₩48,989 | ₩48,989 | ₩48,869 | ₩48,976 | -0.03% | 1.9천 |
|---|
| 2026.01.20 | ₩48,842 | ₩48,936 | ₩48,735 | ₩48,762 | -0.16% | 7.5천 |
|---|
| 2026.01.16 | ₩49,029 | ₩49,029 | ₩48,949 | ₩49,002 | -0.05% | 2.7천 |
|---|
| 2026.01.15 | ₩48,976 | ₩49,056 | ₩48,936 | ₩48,992 | +0.03% | 1.2만 |
|---|
| 2026.01.14 | ₩48,896 | ₩49,002 | ₩48,889 | ₩48,962 | +0.14% | 1.1천 |
|---|
| 2026.01.13 | ₩48,949 | ₩49,016 | ₩48,922 | ₩48,997 | +0.10% | 7.5천 |
|---|
| 2026.01.12 | ₩48,982 | ₩49,056 | ₩48,909 | ₩49,002 | +0.04% | 1.3만 |
|---|
| 2026.01.09 | ₩48,982 | ₩49,002 | ₩48,936 | ₩49,002 | +0.04% | 2천 |
|---|
| 2026.01.08 | ₩48,882 | ₩48,949 | ₩48,882 | ₩48,942 | +0.12% | 1.3만 |
|---|
| 2026.01.07 | ₩48,934 | ₩48,962 | ₩48,896 | ₩48,932 | -0.01% | 1.4천 |
|---|
| 2026.01.06 | ₩48,976 | ₩49,016 | ₩48,849 | ₩48,949 | -0.05% | 1.1만 |
|---|
| 2026.01.05 | ₩48,905 | ₩48,982 | ₩48,829 | ₩48,982 | +0.16% | 5.9천 |
|---|
| 2026.01.02 | ₩48,845 | ₩48,896 | ₩48,843 | ₩48,843 | -0.00% | 2천 |
|---|
| 2025.12.31 | ₩48,902 | ₩48,902 | ₩48,775 | ₩48,848 | -0.11% | 700 |
|---|
| 2025.12.30 | ₩48,802 | ₩48,922 | ₩48,802 | ₩48,862 | +0.12% | 3.2만 |
|---|
| 2025.12.29 | ₩48,849 | ₩48,922 | ₩48,849 | ₩48,862 | +0.03% | 600 |
|---|
| 2025.12.26 | ₩48,860 | ₩48,860 | ₩48,789 | ₩48,856 | -0.01% | 1.7천 |
|---|
| 2025.12.24 | ₩48,815 | ₩48,835 | ₩48,815 | ₩48,835 | +0.04% | 800 |
|---|
| 2025.12.23 | ₩48,815 | ₩48,815 | ₩48,735 | ₩48,815 | 0.00% | 6.7천 |
|---|
| 2025.12.22 | ₩48,726 | ₩48,782 | ₩48,695 | ₩48,782 | +0.12% | 2.1천 |
|---|
| 2025.12.19 | ₩48,615 | ₩48,677 | ₩48,615 | ₩48,677 | +0.13% | 300 |
|---|
| 2025.12.18 | ₩48,555 | ₩48,615 | ₩48,555 | ₩48,570 | +0.03% | 2.3천 |
|---|
| 2025.12.17 | ₩48,535 | ₩48,562 | ₩48,441 | ₩48,490 | -0.09% | 700 |
|---|
| 2025.12.16 | ₩48,575 | ₩48,602 | ₩48,508 | ₩48,602 | +0.05% | 1.9천 |
|---|
| 2025.12.15 | ₩48,535 | ₩48,615 | ₩48,508 | ₩48,556 | +0.04% | 1.4천 |
|---|
| 2025.12.12 | ₩48,562 | ₩48,562 | ₩48,508 | ₩48,548 | -0.03% | 4.3천 |
|---|
| 2025.12.11 | ₩48,615 | ₩48,615 | ₩48,575 | ₩48,595 | -0.04% | 500 |
|---|
| 2025.12.10 | ₩48,468 | ₩48,615 | ₩48,462 | ₩48,562 | +0.19% | 1.8천 |
|---|
| 2025.12.09 | ₩48,455 | ₩48,575 | ₩48,455 | ₩48,515 | +0.12% | 2.2천 |
|---|
| 2025.12.08 | ₩48,468 | ₩48,522 | ₩48,455 | ₩48,522 | +0.11% | 500 |
|---|
| 2025.12.05 | ₩48,482 | ₩48,530 | ₩48,482 | ₩48,530 | +0.10% | 400 |
|---|
| 2025.12.04 | ₩48,415 | ₩48,495 | ₩48,415 | ₩48,495 | +0.17% | 3.3천 |
|---|
| 2025.12.03 | ₩48,375 | ₩48,495 | ₩48,375 | ₩48,468 | +0.19% | 1.1천 |
|---|
| 2025.12.02 | ₩48,507 | ₩48,507 | ₩48,375 | ₩48,395 | -0.23% | 800 |
|---|
| 2025.12.01 | ₩48,361 | ₩48,416 | ₩48,348 | ₩48,416 | +0.11% | 9천 |
|---|
| 2025.11.28 | ₩48,335 | ₩48,409 | ₩48,335 | ₩48,409 | +0.15% | 200 |
|---|
| 2025.11.26 | ₩48,268 | ₩48,361 | ₩48,268 | ₩48,361 | +0.19% | 5.7천 |
|---|
| 2025.11.25 | ₩48,068 | ₩48,291 | ₩48,068 | ₩48,291 | +0.46% | 9.4천 |
|---|
| 2025.11.24 | ₩48,108 | ₩48,214 | ₩48,081 | ₩48,108 | 0.00% | 1.4천 |
|---|
| 2025.11.21 | ₩47,720 | ₩48,007 | ₩47,720 | ₩47,946 | +0.47% | 1만 |
|---|
| 2025.11.20 | ₩47,894 | ₩47,894 | ₩47,787 | ₩47,787 | -0.22% | 1.5천 |
|---|
| 2025.11.19 | ₩48,034 | ₩48,034 | ₩47,894 | ₩47,975 | -0.12% | 1.2천 |
|---|
| 2025.11.18 | ₩47,840 | ₩48,001 | ₩47,840 | ₩47,941 | +0.21% | 800 |
|---|
| 2025.11.17 | ₩48,072 | ₩48,094 | ₩47,947 | ₩48,015 | -0.12% | 5.6천 |
|---|
| 2025.11.14 | ₩47,987 | ₩48,174 | ₩47,987 | ₩48,108 | +0.25% | 1천 |
|---|
| 2025.11.13 | ₩48,184 | ₩48,184 | ₩48,081 | ₩48,081 | -0.21% | 300 |
|---|
| 2025.11.12 | ₩48,241 | ₩48,257 | ₩48,229 | ₩48,257 | +0.03% | 1.4천 |
|---|
| 2025.11.11 | ₩48,308 | ₩48,308 | ₩48,174 | ₩48,264 | -0.09% | 1.1만 |
|---|
| 2025.11.10 | ₩48,268 | ₩48,268 | ₩48,161 | ₩48,248 | -0.04% | 4.2천 |
|---|
| 2025.11.07 | ₩48,014 | ₩48,068 | ₩47,974 | ₩48,061 | +0.10% | 8.4천 |
|---|
| 2025.11.06 | ₩48,041 | ₩48,094 | ₩47,967 | ₩48,035 | -0.01% | 6.5천 |
|---|
| 2025.11.05 | ₩47,840 | ₩48,201 | ₩47,807 | ₩48,134 | +0.61% | 3.1천 |
|---|
| 2025.11.04 | ₩48,014 | ₩48,121 | ₩48,014 | ₩48,081 | +0.14% | 6.4천 |
|---|
| 2025.11.03 | ₩48,255 | ₩48,255 | ₩46,966 | ₩48,194 | -0.12% | 4.1천 |
|---|
| 2025.10.31 | ₩48,148 | ₩48,208 | ₩48,121 | ₩48,174 | +0.06% | 3.3천 |
|---|
| 2025.10.30 | ₩48,201 | ₩48,295 | ₩47,861 | ₩47,861 | -0.71% | 1.9천 |
|---|
| 2025.10.29 | ₩48,201 | ₩48,268 | ₩48,188 | ₩48,228 | +0.06% | 3천 |
|---|
| 2025.10.28 | ₩48,214 | ₩48,292 | ₩48,214 | ₩48,280 | +0.14% | 500 |
|---|
| 2025.10.27 | ₩48,214 | ₩48,308 | ₩48,201 | ₩48,268 | +0.11% | 2.4천 |
|---|
| 2025.10.24 | ₩48,134 | ₩48,208 | ₩48,134 | ₩48,188 | +0.11% | 7.8천 |
|---|
| 2025.10.23 | ₩48,108 | ₩48,114 | ₩48,007 | ₩48,029 | -0.16% | 8.3천 |
|---|
| 2025.10.22 | ₩48,027 | ₩48,068 | ₩47,934 | ₩48,037 | +0.02% | 2.4천 |
|---|
| 2025.10.21 | ₩47,987 | ₩48,161 | ₩47,987 | ₩48,109 | +0.25% | 800 |
|---|
| 2025.10.20 | ₩48,054 | ₩48,108 | ₩47,987 | ₩48,068 | +0.03% | 1.4천 |
|---|
| 2025.10.17 | ₩47,748 | ₩47,934 | ₩47,747 | ₩47,921 | +0.36% | 8천 |
|---|
| 2025.10.16 | ₩47,945 | ₩47,945 | ₩47,707 | ₩47,795 | -0.31% | 1.3천 |
|---|
| 2025.10.15 | ₩47,947 | ₩47,947 | ₩47,890 | ₩47,890 | -0.12% | 2.1천 |
|---|
| 2025.10.14 | ₩47,774 | ₩47,993 | ₩47,694 | ₩47,861 | +0.18% | 2만 |
|---|
| 2025.10.13 | ₩47,861 | ₩47,987 | ₩47,800 | ₩47,974 | +0.24% | 9.2천 |
|---|
| 2025.10.10 | ₩47,907 | ₩48,134 | ₩47,707 | ₩47,707 | -0.42% | 2.6천 |
|---|