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 | ₩52,313 | ₩52,360 | ₩52,300 | ₩52,300 | -0.03% | 2.4천 |
| 2026.10.08 | ₩52,193 | ₩52,273 | ₩52,139 | ₩52,189 | -0.01% | 5.3천 |
| 2026.10.07 | ₩52,186 | ₩52,312 | ₩52,186 | ₩52,278 | +0.18% | 4.6천 |
| 2026.10.06 | ₩52,260 | ₩52,353 | ₩52,260 | ₩52,313 | +0.10% | 4.2천 |
| 2026.10.05 | ₩52,135 | ₩52,220 | ₩52,135 | ₩52,139 | +0.01% | 1.6천 |
| 2026.10.02 | ₩52,073 | ₩52,073 | ₩51,952 | ₩51,986 | -0.17% | 8.2천 |
| 2026.10.01 | ₩51,648 | ₩51,859 | ₩51,592 | ₩51,840 | +0.37% | 5.4만 |
| 2026.09.30 | ₩51,912 | ₩51,966 | ₩51,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,792 |
| -0.23% |
| 8.4천 |
| 2026.09.29 | ₩51,859 | ₩51,899 | ₩51,685 | ₩51,779 | -0.15% | 4.8만 |
|---|
| 2026.09.28 | ₩51,886 | ₩51,898 | ₩51,765 | ₩51,765 | -0.23% | 1.6만 |
|---|
| 2026.09.25 | ₩51,886 | ₩51,992 | ₩51,886 | ₩51,976 | +0.18% | 5.1천 |
|---|
| 2026.09.24 | ₩51,779 | ₩51,886 | ₩51,779 | ₩51,851 | +0.14% | 5.7천 |
|---|
| 2026.09.23 | ₩51,916 | ₩51,916 | ₩51,805 | ₩51,851 | -0.13% | 1.1만 |
|---|
| 2026.09.22 | ₩51,979 | ₩52,046 | ₩51,952 | ₩52,039 | +0.12% | 5.4천 |
|---|
| 2026.09.21 | ₩51,859 | ₩51,999 | ₩51,846 | ₩51,978 | +0.23% | 2만 |
|---|
| 2026.09.18 | ₩51,605 | ₩51,685 | ₩51,562 | ₩51,662 | +0.11% | 5천 |
|---|
| 2026.09.17 | ₩51,605 | ₩51,699 | ₩51,605 | ₩51,668 | +0.12% | 6.6천 |
|---|
| 2026.09.16 | ₩51,552 | ₩51,558 | ₩51,204 | ₩51,338 | -0.41% | 6.3천 |
|---|
| 2026.09.15 | ₩51,525 | ₩51,525 | ₩51,405 | ₩51,439 | -0.17% | 3.8천 |
|---|
| 2026.09.14 | ₩51,458 | ₩51,658 | ₩51,458 | ₩51,565 | +0.21% | 1.2만 |
|---|
| 2026.09.11 | ₩51,719 | ₩51,725 | ₩51,645 | ₩51,652 | -0.13% | 4.5천 |
|---|
| 2026.09.10 | ₩51,405 | ₩51,498 | ₩51,393 | ₩51,429 | +0.05% | 8.6천 |
|---|
| 2026.09.09 | ₩51,618 | ₩51,661 | ₩51,572 | ₩51,572 | -0.09% | 6.1천 |
|---|
| 2026.09.08 | ₩51,685 | ₩51,739 | ₩51,658 | ₩51,669 | -0.03% | 6.9천 |
|---|
| 2026.09.04 | ₩51,899 | ₩51,899 | ₩51,765 | ₩51,832 | -0.13% | 1.2만 |
|---|
| 2026.09.03 | ₩51,765 | ₩51,899 | ₩51,765 | ₩51,874 | +0.21% | 3.6천 |
|---|
| 2026.09.02 | ₩51,572 | ₩51,699 | ₩51,552 | ₩51,645 | +0.14% | 2.3만 |
|---|
| 2026.09.01 | ₩51,565 | ₩51,645 | ₩51,498 | ₩51,509 | -0.11% | 1.3만 |
|---|
| 2026.08.31 | ₩51,538 | ₩51,658 | ₩51,538 | ₩51,632 | +0.18% | 4.7천 |
|---|
| 2026.08.28 | ₩51,739 | ₩51,739 | ₩51,632 | ₩51,683 | -0.11% | 4.3천 |
|---|
| 2026.08.27 | ₩51,680 | ₩51,781 | ₩51,680 | ₩51,721 | +0.08% | 4.3천 |
|---|
| 2026.08.26 | ₩51,576 | ₩51,605 | ₩51,512 | ₩51,552 | -0.05% | 8.7천 |
|---|
| 2026.08.25 | ₩51,582 | ₩51,592 | ₩51,512 | ₩51,578 | -0.01% | 2.8천 |
|---|
| 2026.08.24 | ₩51,471 | ₩51,505 | ₩51,458 | ₩51,505 | +0.06% | 2.3천 |
|---|
| 2026.08.21 | ₩51,498 | ₩51,592 | ₩51,498 | ₩51,568 | +0.13% | 6.5천 |
|---|
| 2026.08.20 | ₩51,445 | ₩51,605 | ₩51,445 | ₩51,462 | +0.03% | 5.4천 |
|---|
| 2026.08.19 | ₩51,638 | ₩51,685 | ₩51,613 | ₩51,613 | -0.05% | 2.8천 |
|---|
| 2026.08.18 | ₩51,578 | ₩51,618 | ₩51,552 | ₩51,566 | -0.02% | 6.2천 |
|---|
| 2026.08.17 | ₩51,779 | ₩51,779 | ₩51,666 | ₩51,685 | -0.18% | 1.8천 |
|---|
| 2026.08.14 | ₩51,793 | ₩51,793 | ₩51,712 | ₩51,725 | -0.13% | 3천 |
|---|
| 2026.08.13 | ₩51,739 | ₩51,805 | ₩51,739 | ₩51,739 | 0.00% | 7.4천 |
|---|
| 2026.08.12 | ₩51,676 | ₩51,712 | ₩51,605 | ₩51,605 | -0.14% | 4.5천 |
|---|
| 2026.08.11 | ₩51,485 | ₩51,609 | ₩51,485 | ₩51,565 | +0.16% | 2.9천 |
|---|
| 2026.08.10 | ₩51,672 | ₩51,672 | ₩51,605 | ₩51,620 | -0.10% | 6.1천 |
|---|
| 2026.08.07 | ₩51,578 | ₩51,658 | ₩51,578 | ₩51,646 | +0.13% | 4.1천 |
|---|
| 2026.08.06 | ₩51,592 | ₩51,632 | ₩51,471 | ₩51,512 | -0.16% | 6.8천 |
|---|
| 2026.08.05 | ₩51,605 | ₩51,605 | ₩51,565 | ₩51,569 | -0.07% | 3.9천 |
|---|
| 2026.08.04 | ₩51,418 | ₩51,618 | ₩51,405 | ₩51,542 | +0.24% | 6.7천 |
|---|
| 2026.08.03 | ₩51,057 | ₩51,271 | ₩51,057 | ₩51,224 | +0.33% | 7.5천 |
|---|
| 2026.07.31 | ₩50,830 | ₩51,004 | ₩50,750 | ₩50,790 | -0.08% | 1.7만 |
|---|
| 2026.07.30 | ₩50,643 | ₩50,857 | ₩50,550 | ₩50,857 | +0.42% | 5.6천 |
|---|
| 2026.07.29 | ₩50,483 | ₩50,723 | ₩50,384 | ₩50,384 | -0.20% | 6천 |
|---|
| 2026.07.28 | ₩50,603 | ₩50,790 | ₩50,603 | ₩50,735 | +0.26% | 4.2천 |
|---|
| 2026.07.27 | ₩50,817 | ₩50,817 | ₩50,576 | ₩50,674 | -0.28% | 4.5천 |
|---|
| 2026.07.24 | ₩50,670 | ₩50,670 | ₩50,603 | ₩50,646 | -0.05% | 5.2천 |
|---|
| 2026.07.23 | ₩50,643 | ₩50,643 | ₩50,523 | ₩50,576 | -0.13% | 5천 |
|---|
| 2026.07.22 | ₩50,790 | ₩50,964 | ₩50,790 | ₩50,884 | +0.18% | 2.9만 |
|---|
| 2026.07.21 | ₩50,777 | ₩50,924 | ₩50,777 | ₩50,890 | +0.22% | 5.3천 |
|---|
| 2026.07.20 | ₩50,790 | ₩50,817 | ₩50,713 | ₩50,713 | -0.15% | 7.6천 |
|---|
| 2026.07.17 | ₩50,710 | ₩50,817 | ₩50,670 | ₩50,759 | +0.10% | 7천 |
|---|
| 2026.07.16 | ₩50,970 | ₩51,071 | ₩50,857 | ₩50,950 | -0.04% | 3.5만 |
|---|
| 2026.07.15 | ₩51,031 | ₩51,057 | ₩51,011 | ₩51,037 | +0.01% | 5.8천 |
|---|
| 2026.07.14 | ₩50,962 | ₩51,004 | ₩50,910 | ₩50,969 | +0.01% | 13.3만 |
|---|
| 2026.07.13 | ₩50,844 | ₩50,897 | ₩50,790 | ₩50,837 | -0.01% | 2.2천 |
|---|
| 2026.07.10 | ₩50,937 | ₩51,032 | ₩50,877 | ₩51,003 | +0.13% | 1.1만 |
|---|
| 2026.07.09 | ₩50,817 | ₩50,950 | ₩50,817 | ₩50,906 | +0.18% | 5.3천 |
|---|
| 2026.07.08 | ₩50,590 | ₩50,777 | ₩50,563 | ₩50,751 | +0.32% | 1.1만 |
|---|
| 2026.07.07 | ₩50,830 | ₩50,844 | ₩50,750 | ₩50,809 | -0.04% | 4.9천 |
|---|
| 2026.07.06 | ₩50,910 | ₩50,991 | ₩50,844 | ₩50,906 | -0.01% | 2.6만 |
|---|
| 2026.07.02 | ₩50,897 | ₩50,897 | ₩50,563 | ₩50,770 | -0.25% | 3.2만 |
|---|
| 2026.07.01 | ₩50,790 | ₩50,810 | ₩50,711 | ₩50,721 | -0.14% | 1.3만 |
|---|
| 2026.06.30 | ₩50,657 | ₩50,804 | ₩50,603 | ₩50,766 | +0.22% | 6.5천 |
|---|
| 2026.06.29 | ₩50,550 | ₩50,563 | ₩50,377 | ₩50,563 | +0.03% | 5.2천 |
|---|
| 2026.06.26 | ₩50,323 | ₩50,385 | ₩50,309 | ₩50,337 | +0.03% | 4천 |
|---|
| 2026.06.25 | ₩50,309 | ₩50,376 | ₩50,242 | ₩50,256 | -0.11% | 6.2천 |
|---|
| 2026.06.24 | ₩50,396 | ₩50,443 | ₩50,189 | ₩50,242 | -0.30% | 9.9천 |
|---|
| 2026.06.23 | ₩50,363 | ₩50,475 | ₩50,296 | ₩50,361 | -0.00% | 1.3만 |
|---|
| 2026.06.22 | ₩50,777 | ₩50,777 | ₩50,523 | ₩50,616 | -0.32% | 1.2만 |
|---|
| 2026.06.18 | ₩50,536 | ₩50,737 | ₩50,536 | ₩50,710 | +0.34% | 3.8천 |
|---|
| 2026.06.17 | ₩50,616 | ₩50,777 | ₩50,450 | ₩50,450 | -0.33% | 4.5천 |
|---|
| 2026.06.16 | ₩50,900 | ₩50,900 | ₩50,616 | ₩50,723 | -0.35% | 7.4천 |
|---|
| 2026.06.15 | ₩50,683 | ₩50,910 | ₩50,683 | ₩50,833 | +0.30% | 8.9천 |
|---|
| 2026.06.12 | ₩50,323 | ₩50,550 | ₩50,323 | ₩50,443 | +0.24% | 1.9만 |
|---|
| 2026.06.11 | ₩49,962 | ₩50,403 | ₩49,962 | ₩50,387 | +0.85% | 1.6만 |
|---|
| 2026.06.10 | ₩50,343 | ₩50,376 | ₩49,975 | ₩50,053 | -0.58% | 1.2만 |
|---|
| 2026.06.09 | ₩50,510 | ₩50,510 | ₩50,002 | ₩50,351 | -0.31% | 4.4천 |
|---|
| 2026.06.08 | ₩50,510 | ₩50,630 | ₩50,363 | ₩50,363 | -0.29% | 7.6천 |
|---|
| 2026.06.05 | ₩50,710 | ₩50,710 | ₩50,296 | ₩50,309 | -0.79% | 1.4만 |
|---|
| 2026.06.04 | ₩50,763 | ₩50,924 | ₩50,763 | ₩50,860 | +0.19% | 5.9천 |
|---|
| 2026.06.03 | ₩50,750 | ₩50,897 | ₩50,750 | ₩50,777 | +0.05% | 4만 |
|---|
| 2026.06.02 | ₩50,950 | ₩50,977 | ₩50,870 | ₩50,913 | -0.07% | 9.5천 |
|---|
| 2026.06.01 | ₩50,670 | ₩50,977 | ₩50,670 | ₩50,897 | +0.45% | 1.8만 |
|---|
| 2026.05.29 | ₩50,683 | ₩50,910 | ₩50,683 | ₩50,904 | +0.43% | 1.7만 |
|---|
| 2026.05.28 | ₩50,737 | ₩50,817 | ₩50,670 | ₩50,777 | +0.08% | 1.3만 |
|---|
| 2026.05.27 | ₩50,697 | ₩50,750 | ₩50,670 | ₩50,683 | -0.03% | 29.2만 |
|---|
| 2026.05.26 | ₩50,763 | ₩50,763 | ₩50,683 | ₩50,737 | -0.05% | 3.7만 |
|---|
| 2026.05.22 | ₩50,655 | ₩50,655 | ₩50,570 | ₩50,630 | -0.05% | 11만 |
|---|
| 2026.05.21 | ₩50,443 | ₩50,576 | ₩50,356 | ₩50,503 | +0.12% | 2.2만 |
|---|
| 2026.05.20 | ₩50,376 | ₩50,496 | ₩50,336 | ₩50,450 | +0.15% | 3.3만 |
|---|
| 2026.05.19 | ₩50,162 | ₩50,336 | ₩50,162 | ₩50,162 | 0.00% | 2.1만 |
|---|
| 2026.05.18 | ₩50,356 | ₩50,403 | ₩50,269 | ₩50,328 | -0.06% | 169.6만 |
|---|
| 2026.05.15 | ₩50,376 | ₩50,443 | ₩50,336 | ₩50,389 | +0.03% | 1.6만 |
|---|
| 2026.05.14 | ₩50,510 | ₩50,590 | ₩50,510 | ₩50,590 | +0.16% | 1.1만 |
|---|
| 2026.05.13 | ₩50,323 | ₩50,496 | ₩50,309 | ₩50,450 | +0.25% | 5.6만 |
|---|
| 2026.05.12 | ₩50,276 | ₩50,323 | ₩50,162 | ₩50,323 | +0.09% | 4만 |
|---|
| 2026.05.11 | ₩50,349 | ₩50,443 | ₩50,323 | ₩50,363 | +0.03% | 3.9만 |
|---|
| 2026.05.08 | ₩50,363 | ₩50,376 | ₩50,283 | ₩50,349 | -0.03% | 1.9만 |
|---|
| 2026.05.07 | ₩50,349 | ₩50,349 | ₩50,082 | ₩50,242 | -0.21% | 3.1만 |
|---|
| 2026.05.06 | ₩50,176 | ₩50,296 | ₩50,116 | ₩50,296 | +0.24% | 4.7만 |
|---|
| 2026.05.05 | ₩49,908 | ₩50,055 | ₩49,908 | ₩50,015 | +0.21% | 10만 |
|---|
| 2026.05.04 | ₩49,935 | ₩49,975 | ₩49,728 | ₩49,848 | -0.17% | 7.6만 |
|---|
| 2026.05.01 | ₩50,029 | ₩50,096 | ₩49,922 | ₩49,935 | -0.19% | 25.2만 |
|---|
| 2026.04.30 | ₩49,895 | ₩49,935 | ₩49,788 | ₩49,882 | -0.03% | 9.6만 |
|---|
| 2026.04.29 | ₩49,935 | ₩49,935 | ₩49,862 | ₩49,908 | -0.05% | 4.1만 |
|---|
| 2026.04.28 | ₩49,949 | ₩49,949 | ₩49,848 | ₩49,888 | -0.12% | 3만 |
|---|
| 2026.04.27 | ₩49,842 | ₩49,908 | ₩49,802 | ₩49,855 | +0.03% | 1.4만 |
|---|
| 2026.04.24 | ₩49,842 | ₩49,895 | ₩49,815 | ₩49,855 | +0.03% | 1천 |
|---|
| 2026.04.23 | ₩49,828 | ₩49,828 | ₩49,775 | ₩49,828 | 0.00% | 1.7천 |
|---|
| 2026.04.22 | ₩49,895 | ₩49,895 | ₩49,763 | ₩49,834 | -0.12% | 1.5천 |
|---|
| 2026.04.21 | ₩49,882 | ₩49,882 | ₩49,775 | ₩49,815 | -0.13% | 5천 |
|---|
| 2026.04.20 | ₩49,762 | ₩49,855 | ₩49,762 | ₩49,820 | +0.12% | 2.2천 |
|---|
| 2026.04.17 | ₩49,828 | ₩49,882 | ₩49,815 | ₩49,815 | -0.03% | 2.8천 |
|---|
| 2026.04.16 | ₩49,641 | ₩49,802 | ₩49,641 | ₩49,782 | +0.28% | 700 |
|---|
| 2026.04.15 | ₩49,802 | ₩49,802 | ₩49,748 | ₩49,782 | -0.04% | 2.6천 |
|---|
| 2026.04.14 | ₩49,735 | ₩49,828 | ₩49,735 | ₩49,755 | +0.04% | 1.3만 |
|---|
| 2026.04.13 | ₩49,708 | ₩49,735 | ₩49,708 | ₩49,735 | +0.05% | 500 |
|---|
| 2026.04.10 | ₩49,655 | ₩49,775 | ₩49,641 | ₩49,708 | +0.11% | 3.7천 |
|---|
| 2026.04.09 | ₩49,661 | ₩49,661 | ₩49,661 | ₩49,661 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩49,721 | ₩49,721 | ₩49,541 | ₩49,621 | -0.20% | 2.6천 |
|---|
| 2026.04.07 | ₩49,334 | ₩49,377 | ₩49,307 | ₩49,377 | +0.09% | 1.7천 |
|---|
| 2026.04.06 | ₩49,421 | ₩49,422 | ₩49,421 | ₩49,422 | +0.00% | 1.5천 |
|---|
| 2026.04.02 | ₩49,241 | ₩49,347 | ₩49,215 | ₩49,327 | +0.18% | 700 |
|---|
| 2026.04.01 | ₩49,307 | ₩49,401 | ₩49,290 | ₩49,290 | -0.04% | 4.8천 |
|---|
| 2026.03.31 | ₩49,067 | ₩49,183 | ₩49,067 | ₩49,183 | +0.24% | 400 |
|---|
| 2026.03.30 | ₩48,773 | ₩48,773 | ₩48,599 | ₩48,678 | -0.19% | 2.8천 |
|---|
| 2026.03.27 | ₩48,800 | ₩48,840 | ₩48,635 | ₩48,635 | -0.34% | 600 |
|---|
| 2026.03.26 | ₩49,134 | ₩49,134 | ₩48,925 | ₩48,925 | -0.42% | 900 |
|---|
| 2026.03.25 | ₩49,200 | ₩49,200 | ₩49,174 | ₩49,174 | -0.05% | 100 |
|---|
| 2026.03.24 | ₩49,067 | ₩49,107 | ₩49,060 | ₩49,060 | -0.01% | 800 |
|---|
| 2026.03.23 | ₩49,254 | ₩49,254 | ₩49,100 | ₩49,100 | -0.31% | 2.8천 |
|---|
| 2026.03.20 | ₩49,013 | ₩49,027 | ₩48,853 | ₩48,900 | -0.23% | 1.1천 |
|---|
| 2026.03.19 | ₩49,094 | ₩49,094 | ₩49,001 | ₩49,087 | -0.01% | 1천 |
|---|
| 2026.03.18 | ₩49,147 | ₩49,294 | ₩49,119 | ₩49,119 | -0.06% | 1.7천 |
|---|
| 2026.03.17 | ₩49,287 | ₩49,307 | ₩49,261 | ₩49,261 | -0.05% | 1천 |
|---|
| 2026.03.16 | ₩49,134 | ₩49,274 | ₩49,107 | ₩49,200 | +0.14% | 3천 |
|---|
| 2026.03.13 | ₩49,067 | ₩49,147 | ₩48,933 | ₩48,999 | -0.14% | 4.2천 |
|---|
| 2026.03.12 | ₩49,013 | ₩49,147 | ₩49,013 | ₩49,044 | +0.06% | 7.7천 |
|---|
| 2026.03.11 | ₩49,227 | ₩49,227 | ₩49,160 | ₩49,194 | -0.07% | 2.1천 |
|---|
| 2026.03.10 | ₩49,214 | ₩49,294 | ₩49,147 | ₩49,160 | -0.11% | 900 |
|---|
| 2026.03.09 | ₩49,007 | ₩49,180 | ₩49,007 | ₩49,120 | +0.23% | 1.8천 |
|---|
| 2026.03.06 | ₩49,024 | ₩49,147 | ₩48,907 | ₩49,016 | -0.02% | 9.2천 |
|---|
| 2026.03.05 | ₩49,321 | ₩49,321 | ₩49,160 | ₩49,168 | -0.31% | 1.3천 |
|---|
| 2026.03.04 | ₩49,281 | ₩49,281 | ₩49,214 | ₩49,281 | 0.00% | 900 |
|---|
| 2026.03.03 | ₩49,147 | ₩49,214 | ₩48,987 | ₩49,176 | +0.06% | 1.3천 |
|---|
| 2026.03.02 | ₩49,334 | ₩49,334 | ₩49,174 | ₩49,267 | -0.14% | 8.5천 |
|---|
| 2026.02.27 | ₩49,254 | ₩49,294 | ₩49,227 | ₩49,249 | -0.01% | 600 |
|---|
| 2026.02.26 | ₩49,242 | ₩49,361 | ₩49,187 | ₩49,287 | +0.09% | 1.4천 |
|---|
| 2026.02.25 | ₩49,321 | ₩49,334 | ₩49,214 | ₩49,309 | -0.02% | 4.6천 |
|---|
| 2026.02.24 | ₩49,180 | ₩49,241 | ₩49,160 | ₩49,223 | +0.09% | 2.5천 |
|---|
| 2026.02.23 | ₩49,160 | ₩49,160 | ₩49,094 | ₩49,124 | -0.07% | 3.4천 |
|---|
| 2026.02.20 | ₩49,212 | ₩49,212 | ₩49,212 | ₩49,212 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩49,187 | ₩49,187 | ₩49,107 | ₩49,142 | -0.09% | 900 |
|---|
| 2026.02.18 | ₩49,187 | ₩49,187 | ₩49,134 | ₩49,162 | -0.05% | 600 |
|---|
| 2026.02.17 | ₩49,040 | ₩49,147 | ₩49,040 | ₩49,108 | +0.14% | 700 |
|---|
| 2026.02.13 | ₩49,120 | ₩49,120 | ₩49,054 | ₩49,075 | -0.09% | 1.3천 |
|---|
| 2026.02.12 | ₩49,060 | ₩49,060 | ₩49,060 | ₩49,060 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩49,212 | ₩49,212 | ₩49,094 | ₩49,194 | -0.04% | 1.7천 |
|---|
| 2026.02.10 | ₩49,134 | ₩49,214 | ₩49,134 | ₩49,160 | +0.05% | 1.6천 |
|---|
| 2026.02.09 | ₩49,148 | ₩49,154 | ₩49,148 | ₩49,154 | +0.01% | 600 |
|---|
| 2026.02.06 | ₩48,907 | ₩49,147 | ₩48,907 | ₩49,056 | +0.31% | 2.8천 |
|---|
| 2026.02.05 | ₩48,920 | ₩48,979 | ₩48,920 | ₩48,945 | +0.05% | 300 |
|---|
| 2026.02.04 | ₩49,134 | ₩49,134 | ₩49,043 | ₩49,043 | -0.18% | 600 |
|---|
| 2026.02.03 | ₩49,281 | ₩49,281 | ₩48,967 | ₩49,094 | -0.38% | 1.1천 |
|---|
| 2026.02.02 | ₩48,987 | ₩49,214 | ₩48,987 | ₩49,140 | +0.31% | 1.2만 |
|---|
| 2026.01.30 | ₩49,039 | ₩49,094 | ₩49,000 | ₩49,080 | +0.08% | 1.9천 |
|---|
| 2026.01.29 | ₩49,060 | ₩49,094 | ₩49,000 | ₩49,087 | +0.05% | 1.8천 |
|---|
| 2026.01.28 | ₩49,120 | ₩49,120 | ₩49,054 | ₩49,103 | -0.04% | 1.9천 |
|---|
| 2026.01.27 | ₩49,100 | ₩49,100 | ₩49,088 | ₩49,088 | -0.02% | 1.3천 |
|---|
| 2026.01.26 | ₩49,134 | ₩49,147 | ₩49,013 | ₩49,078 | -0.11% | 7.8천 |
|---|
| 2026.01.23 | ₩49,054 | ₩49,054 | ₩49,047 | ₩49,054 | 0.00% | 800 |
|---|
| 2026.01.22 | ₩49,040 | ₩49,054 | ₩48,987 | ₩49,047 | +0.01% | 2천 |
|---|
| 2026.01.21 | ₩49,000 | ₩49,000 | ₩48,880 | ₩48,987 | -0.03% | 1.9천 |
|---|
| 2026.01.20 | ₩48,853 | ₩48,947 | ₩48,746 | ₩48,773 | -0.16% | 7.5천 |
|---|
| 2026.01.16 | ₩49,040 | ₩49,040 | ₩48,960 | ₩49,013 | -0.05% | 2.7천 |
|---|
| 2026.01.15 | ₩48,987 | ₩49,067 | ₩48,947 | ₩49,003 | +0.03% | 1.2만 |
|---|
| 2026.01.14 | ₩48,907 | ₩49,013 | ₩48,900 | ₩48,973 | +0.14% | 1.1천 |
|---|
| 2026.01.13 | ₩48,960 | ₩49,027 | ₩48,933 | ₩49,008 | +0.10% | 7.5천 |
|---|
| 2026.01.12 | ₩48,993 | ₩49,067 | ₩48,920 | ₩49,013 | +0.04% | 1.3만 |
|---|
| 2026.01.09 | ₩48,993 | ₩49,013 | ₩48,947 | ₩49,013 | +0.04% | 2천 |
|---|
| 2026.01.08 | ₩48,893 | ₩48,960 | ₩48,893 | ₩48,953 | +0.12% | 1.3만 |
|---|
| 2026.01.07 | ₩48,945 | ₩48,973 | ₩48,907 | ₩48,943 | -0.01% | 1.4천 |
|---|
| 2026.01.06 | ₩48,987 | ₩49,027 | ₩48,860 | ₩48,960 | -0.05% | 1.1만 |
|---|
| 2026.01.05 | ₩48,916 | ₩48,993 | ₩48,840 | ₩48,993 | +0.16% | 5.9천 |
|---|
| 2026.01.02 | ₩48,856 | ₩48,907 | ₩48,854 | ₩48,854 | -0.00% | 2천 |
|---|
| 2025.12.31 | ₩48,913 | ₩48,913 | ₩48,786 | ₩48,858 | -0.11% | 700 |
|---|
| 2025.12.30 | ₩48,813 | ₩48,933 | ₩48,813 | ₩48,873 | +0.12% | 3.2만 |
|---|
| 2025.12.29 | ₩48,860 | ₩48,933 | ₩48,860 | ₩48,873 | +0.03% | 600 |
|---|
| 2025.12.26 | ₩48,870 | ₩48,870 | ₩48,800 | ₩48,866 | -0.01% | 1.7천 |
|---|
| 2025.12.24 | ₩48,826 | ₩48,846 | ₩48,826 | ₩48,846 | +0.04% | 800 |
|---|
| 2025.12.23 | ₩48,826 | ₩48,826 | ₩48,746 | ₩48,826 | 0.00% | 6.7천 |
|---|
| 2025.12.22 | ₩48,737 | ₩48,793 | ₩48,706 | ₩48,793 | +0.12% | 2.1천 |
|---|
| 2025.12.19 | ₩48,626 | ₩48,687 | ₩48,626 | ₩48,687 | +0.13% | 300 |
|---|
| 2025.12.18 | ₩48,566 | ₩48,626 | ₩48,566 | ₩48,581 | +0.03% | 2.3천 |
|---|
| 2025.12.17 | ₩48,546 | ₩48,573 | ₩48,452 | ₩48,500 | -0.09% | 700 |
|---|
| 2025.12.16 | ₩48,586 | ₩48,613 | ₩48,519 | ₩48,613 | +0.05% | 1.9천 |
|---|
| 2025.12.15 | ₩48,546 | ₩48,626 | ₩48,519 | ₩48,567 | +0.04% | 1.4천 |
|---|
| 2025.12.12 | ₩48,573 | ₩48,573 | ₩48,519 | ₩48,559 | -0.03% | 4.3천 |
|---|
| 2025.12.11 | ₩48,626 | ₩48,626 | ₩48,586 | ₩48,606 | -0.04% | 500 |
|---|
| 2025.12.10 | ₩48,479 | ₩48,626 | ₩48,472 | ₩48,573 | +0.19% | 1.8천 |
|---|
| 2025.12.09 | ₩48,466 | ₩48,586 | ₩48,466 | ₩48,526 | +0.12% | 2.2천 |
|---|
| 2025.12.08 | ₩48,479 | ₩48,533 | ₩48,466 | ₩48,533 | +0.11% | 500 |
|---|
| 2025.12.05 | ₩48,492 | ₩48,541 | ₩48,492 | ₩48,541 | +0.10% | 400 |
|---|
| 2025.12.04 | ₩48,426 | ₩48,506 | ₩48,426 | ₩48,506 | +0.17% | 3.3천 |
|---|
| 2025.12.03 | ₩48,386 | ₩48,506 | ₩48,386 | ₩48,479 | +0.19% | 1.1천 |
|---|
| 2025.12.02 | ₩48,518 | ₩48,518 | ₩48,386 | ₩48,406 | -0.23% | 800 |
|---|
| 2025.12.01 | ₩48,372 | ₩48,427 | ₩48,359 | ₩48,427 | +0.11% | 9천 |
|---|
| 2025.11.28 | ₩48,345 | ₩48,420 | ₩48,345 | ₩48,420 | +0.15% | 200 |
|---|
| 2025.11.26 | ₩48,279 | ₩48,372 | ₩48,279 | ₩48,372 | +0.19% | 5.7천 |
|---|
| 2025.11.25 | ₩48,078 | ₩48,301 | ₩48,078 | ₩48,301 | +0.46% | 9.4천 |
|---|
| 2025.11.24 | ₩48,118 | ₩48,225 | ₩48,092 | ₩48,118 | 0.00% | 1.4천 |
|---|
| 2025.11.21 | ₩47,731 | ₩48,018 | ₩47,731 | ₩47,957 | +0.47% | 1만 |
|---|
| 2025.11.20 | ₩47,905 | ₩47,905 | ₩47,798 | ₩47,798 | -0.22% | 1.5천 |
|---|
| 2025.11.19 | ₩48,045 | ₩48,045 | ₩47,905 | ₩47,986 | -0.12% | 1.2천 |
|---|
| 2025.11.18 | ₩47,851 | ₩48,012 | ₩47,851 | ₩47,951 | +0.21% | 800 |
|---|
| 2025.11.17 | ₩48,082 | ₩48,105 | ₩47,958 | ₩48,026 | -0.12% | 5.6천 |
|---|
| 2025.11.14 | ₩47,998 | ₩48,185 | ₩47,998 | ₩48,118 | +0.25% | 1천 |
|---|
| 2025.11.13 | ₩48,195 | ₩48,195 | ₩48,092 | ₩48,092 | -0.21% | 300 |
|---|
| 2025.11.12 | ₩48,252 | ₩48,268 | ₩48,240 | ₩48,268 | +0.03% | 1.4천 |
|---|
| 2025.11.11 | ₩48,319 | ₩48,319 | ₩48,185 | ₩48,275 | -0.09% | 1.1만 |
|---|
| 2025.11.10 | ₩48,279 | ₩48,279 | ₩48,172 | ₩48,259 | -0.04% | 4.2천 |
|---|
| 2025.11.07 | ₩48,025 | ₩48,078 | ₩47,985 | ₩48,072 | +0.10% | 8.4천 |
|---|
| 2025.11.06 | ₩48,052 | ₩48,105 | ₩47,978 | ₩48,046 | -0.01% | 6.5천 |
|---|
| 2025.11.05 | ₩47,851 | ₩48,212 | ₩47,818 | ₩48,145 | +0.61% | 3.1천 |
|---|
| 2025.11.04 | ₩48,025 | ₩48,132 | ₩48,025 | ₩48,092 | +0.14% | 6.4천 |
|---|
| 2025.11.03 | ₩48,265 | ₩48,265 | ₩46,976 | ₩48,205 | -0.12% | 4.1천 |
|---|
| 2025.10.31 | ₩48,158 | ₩48,219 | ₩48,132 | ₩48,185 | +0.06% | 3.3천 |
|---|
| 2025.10.30 | ₩48,212 | ₩48,305 | ₩47,871 | ₩47,871 | -0.71% | 1.9천 |
|---|
| 2025.10.29 | ₩48,212 | ₩48,279 | ₩48,199 | ₩48,239 | +0.06% | 3천 |
|---|
| 2025.10.28 | ₩48,225 | ₩48,303 | ₩48,225 | ₩48,291 | +0.14% | 500 |
|---|
| 2025.10.27 | ₩48,225 | ₩48,319 | ₩48,212 | ₩48,279 | +0.11% | 2.4천 |
|---|
| 2025.10.24 | ₩48,145 | ₩48,219 | ₩48,145 | ₩48,199 | +0.11% | 7.8천 |
|---|
| 2025.10.23 | ₩48,118 | ₩48,125 | ₩48,018 | ₩48,040 | -0.16% | 8.3천 |
|---|
| 2025.10.22 | ₩48,038 | ₩48,078 | ₩47,945 | ₩48,048 | +0.02% | 2.4천 |
|---|
| 2025.10.21 | ₩47,998 | ₩48,172 | ₩47,998 | ₩48,120 | +0.25% | 800 |
|---|
| 2025.10.20 | ₩48,065 | ₩48,118 | ₩47,998 | ₩48,078 | +0.03% | 1.4천 |
|---|
| 2025.10.17 | ₩47,759 | ₩47,945 | ₩47,758 | ₩47,931 | +0.36% | 8천 |
|---|
| 2025.10.16 | ₩47,955 | ₩47,955 | ₩47,718 | ₩47,806 | -0.31% | 1.3천 |
|---|
| 2025.10.15 | ₩47,958 | ₩47,958 | ₩47,901 | ₩47,901 | -0.12% | 2.1천 |
|---|
| 2025.10.14 | ₩47,784 | ₩48,004 | ₩47,704 | ₩47,871 | +0.18% | 2만 |
|---|
| 2025.10.13 | ₩47,871 | ₩47,998 | ₩47,811 | ₩47,985 | +0.24% | 9.2천 |
|---|
| 2025.10.10 | ₩47,918 | ₩48,145 | ₩47,718 | ₩47,718 | -0.42% | 2.6천 |
|---|