시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Ultra Buffer ETF - November 과거 주가
Innovator U.S. Equity Ultra Buffer ETF - November · UNOV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Ultra Buffer ETF - November · UNOV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,926 | ₩56,006 | ₩55,926 | ₩56,005 | +0.14% | 1.2천 |
| 2026.10.08 | ₩55,872 | ₩55,899 | ₩55,792 | ₩55,839 | -0.06% | 9.9천 |
| 2026.10.07 | ₩55,819 | ₩55,953 | ₩55,819 | ₩55,906 | +0.16% | 3.4천 |
| 2026.10.06 | ₩55,913 | ₩55,974 | ₩55,899 | ₩55,933 | +0.04% | 2.4천 |
| 2026.10.05 | ₩55,773 | ₩55,832 | ₩55,698 | ₩55,805 | +0.06% | 4.1천 |
| 2026.10.02 | ₩55,658 | ₩55,698 | ₩55,591 | ₩55,668 | +0.02% | 1.4천 |
| 2026.10.01 | ₩55,363 | ₩55,510 | ₩55,289 | ₩55,478 | +0.21% | 4.2천 |
| 2026.09.30 | ₩55,631 | ₩55,631 | ₩55,451 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,451 |
| -0.32% |
| 3.3천 |
| 2026.09.29 | ₩55,376 | ₩55,443 | ₩55,363 | ₩55,430 | +0.10% | 2.9천 |
|---|
| 2026.09.28 | ₩55,497 | ₩55,576 | ₩55,470 | ₩55,473 | -0.04% | 4.4천 |
|---|
| 2026.09.25 | ₩55,478 | ₩55,604 | ₩55,478 | ₩55,604 | +0.23% | 1.9만 |
|---|
| 2026.09.24 | ₩55,376 | ₩55,510 | ₩55,376 | ₩55,479 | +0.19% | 2.8천 |
|---|
| 2026.09.23 | ₩55,510 | ₩55,514 | ₩55,410 | ₩55,483 | -0.05% | 4.3천 |
|---|
| 2026.09.22 | ₩55,591 | ₩55,658 | ₩55,550 | ₩55,617 | +0.05% | 2.2천 |
|---|
| 2026.09.21 | ₩55,489 | ₩55,577 | ₩55,457 | ₩55,577 | +0.16% | 1.4천 |
|---|
| 2026.09.18 | ₩55,242 | ₩55,261 | ₩55,162 | ₩55,261 | +0.03% | 6.5천 |
|---|
| 2026.09.17 | ₩55,054 | ₩55,208 | ₩55,054 | ₩55,208 | +0.28% | 2.2천 |
|---|
| 2026.09.16 | ₩55,094 | ₩55,108 | ₩54,746 | ₩54,873 | -0.40% | 1.9만 |
|---|
| 2026.09.15 | ₩55,047 | ₩55,068 | ₩54,934 | ₩54,980 | -0.12% | 3.7천 |
|---|
| 2026.09.14 | ₩55,054 | ₩55,188 | ₩55,054 | ₩55,115 | +0.11% | 700 |
|---|
| 2026.09.11 | ₩55,148 | ₩55,242 | ₩55,148 | ₩55,208 | +0.11% | 9.8천 |
|---|
| 2026.09.10 | ₩54,947 | ₩54,974 | ₩54,920 | ₩54,920 | -0.05% | 2천 |
|---|
| 2026.09.09 | ₩55,135 | ₩55,148 | ₩55,041 | ₩55,088 | -0.09% | 1.7만 |
|---|
| 2026.09.08 | ₩55,249 | ₩55,249 | ₩55,175 | ₩55,195 | -0.10% | 1.7천 |
|---|
| 2026.09.04 | ₩55,296 | ₩55,296 | ₩55,296 | ₩55,296 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩55,235 | ₩55,355 | ₩55,235 | ₩55,343 | +0.19% | 4.4천 |
|---|
| 2026.09.02 | ₩55,074 | ₩55,135 | ₩55,074 | ₩55,128 | +0.10% | 2천 |
|---|
| 2026.09.01 | ₩54,987 | ₩55,045 | ₩54,980 | ₩54,980 | -0.01% | 2.4천 |
|---|
| 2026.08.31 | ₩55,148 | ₩55,175 | ₩55,081 | ₩55,141 | -0.01% | 1.1만 |
|---|
| 2026.08.28 | ₩55,202 | ₩55,282 | ₩55,136 | ₩55,148 | -0.10% | 1.8천 |
|---|
| 2026.08.27 | ₩55,148 | ₩55,168 | ₩55,148 | ₩55,168 | +0.04% | 500 |
|---|
| 2026.08.26 | ₩55,081 | ₩55,081 | ₩55,021 | ₩55,041 | -0.07% | 2.1천 |
|---|
| 2026.08.25 | ₩54,920 | ₩55,041 | ₩54,920 | ₩54,994 | +0.13% | 1.9천 |
|---|
| 2026.08.24 | ₩54,907 | ₩54,907 | ₩54,907 | ₩54,907 | 0.00% | 300 |
|---|
| 2026.08.21 | ₩54,934 | ₩55,007 | ₩54,934 | ₩54,947 | +0.02% | 2.9천 |
|---|
| 2026.08.20 | ₩54,980 | ₩54,980 | ₩54,893 | ₩54,901 | -0.14% | 3.1천 |
|---|
| 2026.08.19 | ₩55,047 | ₩55,054 | ₩55,001 | ₩55,041 | -0.01% | 6천 |
|---|
| 2026.08.18 | ₩54,974 | ₩54,984 | ₩54,907 | ₩54,920 | -0.10% | 1.6만 |
|---|
| 2026.08.17 | ₩55,082 | ₩55,135 | ₩55,027 | ₩55,027 | -0.10% | 1.9천 |
|---|
| 2026.08.14 | ₩55,115 | ₩55,121 | ₩55,068 | ₩55,094 | -0.04% | 7.1천 |
|---|
| 2026.08.13 | ₩55,094 | ₩55,101 | ₩55,081 | ₩55,081 | -0.02% | 6.2천 |
|---|
| 2026.08.12 | ₩55,065 | ₩55,065 | ₩54,987 | ₩54,987 | -0.14% | 3.4천 |
|---|
| 2026.08.11 | ₩54,786 | ₩54,987 | ₩54,786 | ₩54,893 | +0.20% | 4.2천 |
|---|
| 2026.08.10 | ₩54,947 | ₩54,980 | ₩54,934 | ₩54,934 | -0.02% | 3.4천 |
|---|
| 2026.08.07 | ₩55,001 | ₩55,001 | ₩54,881 | ₩54,940 | -0.11% | 1.4천 |
|---|
| 2026.08.06 | ₩54,840 | ₩54,887 | ₩54,813 | ₩54,833 | -0.01% | 6.1천 |
|---|
| 2026.08.05 | ₩54,866 | ₩54,880 | ₩54,799 | ₩54,799 | -0.12% | 2천 |
|---|
| 2026.08.04 | ₩54,759 | ₩54,866 | ₩54,732 | ₩54,860 | +0.18% | 1.4만 |
|---|
| 2026.08.03 | ₩54,518 | ₩54,571 | ₩54,491 | ₩54,571 | +0.10% | 2천 |
|---|
| 2026.07.31 | ₩54,102 | ₩54,209 | ₩54,102 | ₩54,209 | +0.20% | 800 |
|---|
| 2026.07.30 | ₩53,686 | ₩53,995 | ₩53,686 | ₩53,954 | +0.50% | 5.5천 |
|---|
| 2026.07.29 | ₩53,713 | ₩53,874 | ₩53,458 | ₩53,458 | -0.47% | 700 |
|---|
| 2026.07.28 | ₩53,794 | ₩53,995 | ₩53,794 | ₩53,928 | +0.25% | 1만 |
|---|
| 2026.07.27 | ₩53,995 | ₩53,995 | ₩53,847 | ₩53,847 | -0.27% | 4.1천 |
|---|
| 2026.07.24 | ₩53,726 | ₩54,001 | ₩53,726 | ₩53,834 | +0.20% | 3.2천 |
|---|
| 2026.07.23 | ₩53,887 | ₩53,887 | ₩53,767 | ₩53,767 | -0.22% | 4.7천 |
|---|
| 2026.07.22 | ₩54,290 | ₩54,290 | ₩54,156 | ₩54,172 | -0.22% | 6.8천 |
|---|
| 2026.07.21 | ₩54,062 | ₩54,209 | ₩54,062 | ₩54,209 | +0.27% | 3.6천 |
|---|
| 2026.07.20 | ₩54,048 | ₩54,102 | ₩53,914 | ₩53,928 | -0.22% | 9.2천 |
|---|
| 2026.07.17 | ₩53,928 | ₩54,035 | ₩53,874 | ₩53,983 | +0.10% | 1.4만 |
|---|
| 2026.07.16 | ₩54,196 | ₩54,263 | ₩54,182 | ₩54,186 | -0.02% | 1만 |
|---|
| 2026.07.15 | ₩54,130 | ₩54,270 | ₩54,130 | ₩54,270 | +0.26% | 1.7천 |
|---|
| 2026.07.14 | ₩54,156 | ₩54,176 | ₩54,102 | ₩54,176 | +0.04% | 1.1천 |
|---|
| 2026.07.13 | ₩54,089 | ₩54,089 | ₩54,048 | ₩54,062 | -0.05% | 2.8천 |
|---|
| 2026.07.10 | ₩54,136 | ₩54,236 | ₩54,136 | ₩54,229 | +0.17% | 2.1천 |
|---|
| 2026.07.09 | ₩53,968 | ₩54,089 | ₩53,968 | ₩54,089 | +0.22% | 2.6천 |
|---|
| 2026.07.08 | ₩53,726 | ₩53,908 | ₩53,673 | ₩53,908 | +0.34% | 3.1천 |
|---|
| 2026.07.07 | ₩53,874 | ₩53,954 | ₩53,874 | ₩53,948 | +0.14% | 1.7천 |
|---|
| 2026.07.06 | ₩54,013 | ₩54,082 | ₩54,008 | ₩54,082 | +0.13% | 1.5천 |
|---|
| 2026.07.02 | ₩53,901 | ₩53,901 | ₩53,753 | ₩53,834 | -0.12% | 2.9천 |
|---|
| 2026.07.01 | ₩53,740 | ₩53,954 | ₩53,740 | ₩53,894 | +0.29% | 1.2만 |
|---|
| 2026.06.30 | ₩53,847 | ₩53,861 | ₩53,820 | ₩53,861 | +0.02% | 5.6천 |
|---|
| 2026.06.29 | ₩53,539 | ₩53,646 | ₩53,405 | ₩53,646 | +0.20% | 1.6천 |
|---|
| 2026.06.26 | ₩53,351 | ₩53,458 | ₩53,351 | ₩53,415 | +0.12% | 3.3천 |
|---|
| 2026.06.25 | ₩53,397 | ₩53,498 | ₩53,324 | ₩53,358 | -0.07% | 3.8천 |
|---|
| 2026.06.24 | ₩53,519 | ₩53,572 | ₩53,351 | ₩53,371 | -0.28% | 3.4천 |
|---|
| 2026.06.23 | ₩53,398 | ₩53,626 | ₩53,398 | ₩53,472 | +0.14% | 5.2천 |
|---|
| 2026.06.22 | ₩53,726 | ₩53,780 | ₩53,726 | ₩53,780 | +0.10% | 600 |
|---|
| 2026.06.18 | ₩53,794 | ₩53,834 | ₩53,740 | ₩53,822 | +0.05% | 1.4천 |
|---|
| 2026.06.17 | ₩53,834 | ₩53,850 | ₩53,551 | ₩53,551 | -0.53% | 3.1천 |
|---|
| 2026.06.16 | ₩53,861 | ₩53,906 | ₩53,861 | ₩53,906 | +0.08% | 400 |
|---|
| 2026.06.15 | ₩53,847 | ₩53,921 | ₩53,847 | ₩53,921 | +0.14% | 700 |
|---|
| 2026.06.12 | ₩53,458 | ₩53,517 | ₩53,378 | ₩53,486 | +0.05% | 1.4천 |
|---|
| 2026.06.11 | ₩53,083 | ₩53,417 | ₩52,989 | ₩53,417 | +0.63% | 1.8천 |
|---|
| 2026.06.10 | ₩53,351 | ₩53,364 | ₩53,002 | ₩53,002 | -0.65% | 3천 |
|---|
| 2026.06.09 | ₩53,505 | ₩53,505 | ₩52,908 | ₩53,343 | -0.30% | 2.4천 |
|---|
| 2026.06.08 | ₩53,612 | ₩53,612 | ₩53,378 | ₩53,378 | -0.44% | 2.5천 |
|---|
| 2026.06.05 | ₩53,807 | ₩53,807 | ₩53,338 | ₩53,338 | -0.87% | 6.3천 |
|---|
| 2026.06.04 | ₩53,820 | ₩53,954 | ₩53,820 | ₩53,874 | +0.10% | 4.4천 |
|---|
| 2026.06.03 | ₩53,820 | ₩53,941 | ₩53,794 | ₩53,794 | -0.05% | 2.2만 |
|---|
| 2026.06.02 | ₩53,847 | ₩53,961 | ₩53,847 | ₩53,914 | +0.12% | 7.2천 |
|---|
| 2026.06.01 | ₩53,901 | ₩53,954 | ₩53,847 | ₩53,861 | -0.07% | 1.7만 |
|---|
| 2026.05.29 | ₩53,847 | ₩53,874 | ₩53,834 | ₩53,834 | -0.02% | 900 |
|---|
| 2026.05.28 | ₩53,834 | ₩53,861 | ₩53,753 | ₩53,753 | -0.15% | 1만 |
|---|
| 2026.05.27 | ₩53,619 | ₩53,680 | ₩53,606 | ₩53,680 | +0.11% | 13.1만 |
|---|
| 2026.05.26 | ₩53,512 | ₩53,713 | ₩53,512 | ₩53,619 | +0.20% | 4.8천 |
|---|
| 2026.05.22 | ₩53,552 | ₩53,592 | ₩53,498 | ₩53,529 | -0.04% | 15.3만 |
|---|
| 2026.05.21 | ₩53,324 | ₩53,505 | ₩53,324 | ₩53,431 | +0.20% | 1.7천 |
|---|
| 2026.05.20 | ₩53,217 | ₩53,405 | ₩53,217 | ₩53,378 | +0.30% | 4.4천 |
|---|
| 2026.05.19 | ₩53,123 | ₩53,250 | ₩53,096 | ₩53,110 | -0.03% | 5.5천 |
|---|
| 2026.05.18 | ₩53,378 | ₩53,378 | ₩53,136 | ₩53,338 | -0.08% | 161.4만 |
|---|
| 2026.05.15 | ₩53,348 | ₩53,391 | ₩53,244 | ₩53,268 | -0.15% | 2.7천 |
|---|
| 2026.05.14 | ₩53,311 | ₩53,539 | ₩53,311 | ₩53,431 | +0.23% | 1.2만 |
|---|
| 2026.05.13 | ₩53,244 | ₩53,364 | ₩53,244 | ₩53,343 | +0.19% | 3.8천 |
|---|
| 2026.05.12 | ₩53,069 | ₩53,297 | ₩53,069 | ₩53,297 | +0.43% | 8.9만 |
|---|
| 2026.05.11 | ₩53,244 | ₩53,291 | ₩53,203 | ₩53,203 | -0.08% | 8만 |
|---|
| 2026.05.08 | ₩53,237 | ₩53,270 | ₩53,163 | ₩53,237 | 0.00% | 2.3만 |
|---|
| 2026.05.07 | ₩53,083 | ₩53,183 | ₩53,004 | ₩53,069 | -0.03% | 8.9천 |
|---|
| 2026.05.06 | ₩52,962 | ₩53,230 | ₩52,962 | ₩53,177 | +0.41% | 1.1만 |
|---|
| 2026.05.05 | ₩52,828 | ₩52,895 | ₩52,788 | ₩52,855 | +0.05% | 4.2천 |
|---|
| 2026.05.04 | ₩52,721 | ₩52,828 | ₩52,613 | ₩52,654 | -0.13% | 1.3만 |
|---|
| 2026.05.01 | ₩52,761 | ₩52,855 | ₩52,734 | ₩52,753 | -0.02% | 2.4만 |
|---|
| 2026.04.30 | ₩52,419 | ₩52,734 | ₩52,385 | ₩52,700 | +0.54% | 3.1천 |
|---|
| 2026.04.29 | ₩52,399 | ₩52,399 | ₩52,291 | ₩52,332 | -0.13% | 6.3천 |
|---|
| 2026.04.28 | ₩52,372 | ₩52,439 | ₩52,332 | ₩52,432 | +0.12% | 2.5만 |
|---|
| 2026.04.27 | ₩52,399 | ₩52,560 | ₩52,399 | ₩52,493 | +0.18% | 4.8천 |
|---|
| 2026.04.24 | ₩52,332 | ₩52,472 | ₩52,305 | ₩52,472 | +0.27% | 1.7만 |
|---|
| 2026.04.23 | ₩52,291 | ₩52,479 | ₩52,184 | ₩52,251 | -0.08% | 2만 |
|---|
| 2026.04.22 | ₩52,265 | ₩52,371 | ₩52,265 | ₩52,371 | +0.20% | 1.9만 |
|---|
| 2026.04.21 | ₩52,332 | ₩52,332 | ₩52,090 | ₩52,090 | -0.46% | 6.5만 |
|---|
| 2026.04.20 | ₩52,278 | ₩52,278 | ₩52,198 | ₩52,211 | -0.13% | 2만 |
|---|
| 2026.04.17 | ₩52,298 | ₩52,345 | ₩52,298 | ₩52,345 | +0.09% | 6.8천 |
|---|
| 2026.04.16 | ₩51,929 | ₩52,023 | ₩51,929 | ₩52,003 | +0.14% | 1.6천 |
|---|
| 2026.04.15 | ₩51,809 | ₩51,983 | ₩51,728 | ₩51,959 | +0.29% | 4.1천 |
|---|
| 2026.04.14 | ₩51,393 | ₩51,748 | ₩51,393 | ₩51,734 | +0.66% | 6.8천 |
|---|
| 2026.04.13 | ₩51,084 | ₩51,393 | ₩51,084 | ₩51,386 | +0.59% | 1만 |
|---|
| 2026.04.10 | ₩51,151 | ₩51,205 | ₩51,084 | ₩51,084 | -0.13% | 1.2만 |
|---|
| 2026.04.09 | ₩51,111 | ₩51,158 | ₩51,111 | ₩51,111 | 0.00% | 4.8천 |
|---|
| 2026.04.08 | ₩50,964 | ₩50,991 | ₩50,910 | ₩50,937 | -0.05% | 1만 |
|---|
| 2026.04.07 | ₩50,065 | ₩50,309 | ₩50,065 | ₩50,309 | +0.49% | 6.1천 |
|---|
| 2026.04.06 | ₩50,146 | ₩50,293 | ₩50,146 | ₩50,280 | +0.27% | 1.2만 |
|---|
| 2026.04.02 | ₩49,918 | ₩50,213 | ₩49,918 | ₩50,167 | +0.50% | 7.3만 |
|---|
| 2026.04.01 | ₩50,239 | ₩50,320 | ₩50,105 | ₩50,146 | -0.19% | 1.9만 |
|---|
| 2026.03.31 | ₩49,636 | ₩49,998 | ₩49,629 | ₩49,985 | +0.70% | 14.9만 |
|---|
| 2026.03.30 | ₩49,462 | ₩49,515 | ₩49,234 | ₩49,323 | -0.28% | 9.7천 |
|---|
| 2026.03.27 | ₩49,623 | ₩49,623 | ₩49,314 | ₩49,341 | -0.57% | 4.9만 |
|---|
| 2026.03.26 | ₩50,011 | ₩50,132 | ₩49,770 | ₩49,877 | -0.27% | 2.8만 |
|---|
| 2026.03.25 | ₩50,307 | ₩50,374 | ₩50,199 | ₩50,264 | -0.09% | 8천 |
|---|
| 2026.03.24 | ₩50,081 | ₩50,239 | ₩50,081 | ₩50,172 | +0.18% | 5.2천 |
|---|
| 2026.03.23 | ₩50,387 | ₩50,414 | ₩50,226 | ₩50,239 | -0.29% | 1.9천 |
|---|
| 2026.03.20 | ₩50,105 | ₩50,119 | ₩49,851 | ₩49,958 | -0.29% | 5.7천 |
|---|
| 2026.03.19 | ₩50,226 | ₩50,374 | ₩50,170 | ₩50,360 | +0.27% | 4천 |
|---|
| 2026.03.18 | ₩50,481 | ₩50,481 | ₩50,374 | ₩50,391 | -0.18% | 600 |
|---|
| 2026.03.17 | ₩50,883 | ₩50,883 | ₩50,682 | ₩50,734 | -0.29% | 7천 |
|---|
| 2026.03.16 | ₩50,759 | ₩50,759 | ₩50,588 | ₩50,667 | -0.18% | 1.2만 |
|---|
| 2026.03.13 | ₩50,521 | ₩50,521 | ₩50,400 | ₩50,454 | -0.13% | 4.2천 |
|---|
| 2026.03.12 | ₩50,619 | ₩50,691 | ₩50,551 | ₩50,551 | -0.14% | 1.1만 |
|---|
| 2026.03.11 | ₩50,977 | ₩51,032 | ₩50,816 | ₩51,017 | +0.08% | 7.1천 |
|---|
| 2026.03.10 | ₩51,058 | ₩51,205 | ₩50,968 | ₩50,968 | -0.18% | 5.3천 |
|---|
| 2026.03.09 | ₩50,400 | ₩51,084 | ₩50,400 | ₩51,084 | +1.36% | 4.9천 |
|---|
| 2026.03.06 | ₩50,749 | ₩50,883 | ₩50,749 | ₩50,800 | +0.10% | 9.2천 |
|---|
| 2026.03.05 | ₩51,131 | ₩51,210 | ₩50,950 | ₩51,117 | -0.03% | 4.6천 |
|---|
| 2026.03.04 | ₩51,084 | ₩51,330 | ₩51,084 | ₩51,315 | +0.45% | 3.6천 |
|---|
| 2026.03.03 | ₩50,776 | ₩51,165 | ₩50,749 | ₩51,092 | +0.62% | 6천 |
|---|
| 2026.03.02 | ₩50,950 | ₩51,379 | ₩50,933 | ₩51,379 | +0.84% | 1.3만 |
|---|
| 2026.02.27 | ₩51,209 | ₩51,286 | ₩51,165 | ₩51,272 | +0.12% | 6.3만 |
|---|
| 2026.02.26 | ₩51,393 | ₩51,473 | ₩51,232 | ₩51,473 | +0.16% | 9.1천 |
|---|
| 2026.02.25 | ₩51,467 | ₩51,634 | ₩51,433 | ₩51,634 | +0.33% | 6.5천 |
|---|
| 2026.02.24 | ₩51,145 | ₩51,353 | ₩51,145 | ₩51,346 | +0.39% | 6.7천 |
|---|
| 2026.02.23 | ₩51,299 | ₩51,299 | ₩51,044 | ₩51,084 | -0.42% | 8.1만 |
|---|
| 2026.02.20 | ₩51,219 | ₩51,420 | ₩51,219 | ₩51,398 | +0.35% | 8.1천 |
|---|
| 2026.02.19 | ₩51,192 | ₩51,212 | ₩51,084 | ₩51,125 | -0.13% | 6.6천 |
|---|
| 2026.02.18 | ₩51,225 | ₩51,420 | ₩51,165 | ₩51,284 | +0.12% | 5.4천 |
|---|
| 2026.02.17 | ₩50,964 | ₩51,186 | ₩50,883 | ₩51,102 | +0.27% | 7.2천 |
|---|
| 2026.02.13 | ₩50,964 | ₩51,219 | ₩50,964 | ₩51,071 | +0.21% | 1.1만 |
|---|
| 2026.02.12 | ₩51,460 | ₩51,460 | ₩51,017 | ₩51,017 | -0.86% | 1.8만 |
|---|
| 2026.02.11 | ₩51,420 | ₩51,500 | ₩51,339 | ₩51,476 | +0.11% | 6.2천 |
|---|
| 2026.02.10 | ₩51,567 | ₩51,607 | ₩51,447 | ₩51,447 | -0.23% | 8.1천 |
|---|
| 2026.02.09 | ₩51,379 | ₩51,621 | ₩51,379 | ₩51,527 | +0.29% | 1.2만 |
|---|
| 2026.02.06 | ₩51,138 | ₩51,500 | ₩51,138 | ₩51,500 | +0.71% | 8.4천 |
|---|
| 2026.02.05 | ₩50,950 | ₩51,004 | ₩50,843 | ₩50,897 | -0.11% | 1.3만 |
|---|
| 2026.02.04 | ₩51,400 | ₩51,400 | ₩51,111 | ₩51,165 | -0.46% | 7.7천 |
|---|
| 2026.02.03 | ₩51,527 | ₩51,527 | ₩51,165 | ₩51,272 | -0.49% | 1.1만 |
|---|
| 2026.02.02 | ₩51,500 | ₩51,607 | ₩51,483 | ₩51,607 | +0.21% | 1.1만 |
|---|
| 2026.01.30 | ₩51,500 | ₩51,500 | ₩51,312 | ₩51,473 | -0.05% | 4.6만 |
|---|
| 2026.01.29 | ₩51,514 | ₩51,581 | ₩51,259 | ₩51,581 | +0.13% | 1.5만 |
|---|
| 2026.01.28 | ₩51,565 | ₩51,661 | ₩51,547 | ₩51,661 | +0.19% | 1.2만 |
|---|
| 2026.01.27 | ₩51,594 | ₩51,607 | ₩51,554 | ₩51,561 | -0.06% | 3.5천 |
|---|
| 2026.01.26 | ₩51,473 | ₩51,554 | ₩51,433 | ₩51,477 | +0.01% | 4.3천 |
|---|
| 2026.01.23 | ₩51,245 | ₩51,379 | ₩51,209 | ₩51,359 | +0.22% | 6.9천 |
|---|
| 2026.01.22 | ₩51,259 | ₩51,379 | ₩51,219 | ₩51,292 | +0.07% | 3만 |
|---|
| 2026.01.21 | ₩50,937 | ₩51,272 | ₩50,823 | ₩51,245 | +0.61% | 2.2만 |
|---|
| 2026.01.20 | ₩50,977 | ₩51,192 | ₩50,856 | ₩50,941 | -0.07% | 2.4만 |
|---|
| 2026.01.16 | ₩51,460 | ₩51,527 | ₩51,406 | ₩51,442 | -0.03% | 9.8천 |
|---|
| 2026.01.15 | ₩51,567 | ₩51,567 | ₩51,406 | ₩51,453 | -0.22% | 8.5천 |
|---|
| 2026.01.14 | ₩51,393 | ₩51,393 | ₩51,205 | ₩51,319 | -0.14% | 5.2천 |
|---|
| 2026.01.13 | ₩51,500 | ₩51,507 | ₩51,379 | ₩51,507 | +0.01% | 9.7천 |
|---|
| 2026.01.12 | ₩51,386 | ₩51,554 | ₩51,379 | ₩51,554 | +0.33% | 1.3만 |
|---|
| 2026.01.09 | ₩51,366 | ₩51,527 | ₩51,366 | ₩51,516 | +0.29% | 1.1만 |
|---|
| 2026.01.08 | ₩51,219 | ₩51,406 | ₩51,219 | ₩51,326 | +0.21% | 1.7만 |
|---|
| 2026.01.07 | ₩51,346 | ₩51,460 | ₩51,267 | ₩51,267 | -0.15% | 1.9만 |
|---|
| 2026.01.06 | ₩51,286 | ₩51,379 | ₩51,232 | ₩51,366 | +0.16% | 1.4만 |
|---|
| 2026.01.05 | ₩51,192 | ₩51,232 | ₩51,188 | ₩51,205 | +0.03% | 2만 |
|---|
| 2026.01.02 | ₩51,100 | ₩51,165 | ₩50,937 | ₩51,125 | +0.05% | 4.4만 |
|---|
| 2025.12.31 | ₩51,198 | ₩51,198 | ₩51,039 | ₩51,039 | -0.31% | 3.6천 |
|---|
| 2025.12.30 | ₩51,138 | ₩51,286 | ₩51,138 | ₩51,219 | +0.16% | 2.4만 |
|---|
| 2025.12.29 | ₩51,245 | ₩51,272 | ₩51,151 | ₩51,219 | -0.05% | 3.4만 |
|---|
| 2025.12.26 | ₩51,353 | ₩51,379 | ₩51,259 | ₩51,366 | +0.03% | 3.1만 |
|---|
| 2025.12.24 | ₩51,205 | ₩51,259 | ₩51,205 | ₩51,225 | +0.04% | 3.3만 |
|---|
| 2025.12.23 | ₩51,105 | ₩51,286 | ₩51,058 | ₩51,232 | +0.25% | 1.1만 |
|---|
| 2025.12.22 | ₩51,044 | ₩51,138 | ₩50,991 | ₩51,084 | +0.08% | 1.1만 |
|---|
| 2025.12.19 | ₩50,883 | ₩50,964 | ₩50,777 | ₩50,910 | +0.05% | 2.7천 |
|---|
| 2025.12.18 | ₩50,682 | ₩50,856 | ₩50,655 | ₩50,728 | +0.09% | 7천 |
|---|
| 2025.12.17 | ₩50,736 | ₩50,789 | ₩50,494 | ₩50,528 | -0.41% | 9.3천 |
|---|
| 2025.12.16 | ₩50,843 | ₩50,870 | ₩50,655 | ₩50,803 | -0.08% | 1.4만 |
|---|
| 2025.12.15 | ₩50,944 | ₩50,944 | ₩50,803 | ₩50,883 | -0.12% | 7.7천 |
|---|
| 2025.12.12 | ₩51,012 | ₩51,058 | ₩50,816 | ₩50,923 | -0.17% | 8.5천 |
|---|
| 2025.12.11 | ₩50,883 | ₩51,151 | ₩50,883 | ₩51,151 | +0.53% | 1.1만 |
|---|
| 2025.12.10 | ₩50,803 | ₩51,098 | ₩50,803 | ₩51,044 | +0.48% | 1.3만 |
|---|
| 2025.12.09 | ₩50,937 | ₩50,964 | ₩50,856 | ₩50,856 | -0.16% | 9.9만 |
|---|
| 2025.12.08 | ₩50,937 | ₩51,017 | ₩50,803 | ₩50,870 | -0.13% | 1.8만 |
|---|
| 2025.12.05 | ₩51,044 | ₩51,098 | ₩50,910 | ₩51,017 | -0.05% | 9.5천 |
|---|
| 2025.12.04 | ₩50,856 | ₩50,937 | ₩50,789 | ₩50,937 | +0.16% | 1.2만 |
|---|
| 2025.12.03 | ₩50,736 | ₩50,937 | ₩50,736 | ₩50,923 | +0.37% | 9.3천 |
|---|
| 2025.12.02 | ₩50,870 | ₩50,883 | ₩50,763 | ₩50,850 | -0.04% | 1.2만 |
|---|
| 2025.12.01 | ₩50,763 | ₩50,870 | ₩50,702 | ₩50,763 | 0.00% | 2.4만 |
|---|
| 2025.11.28 | ₩50,803 | ₩50,856 | ₩50,655 | ₩50,804 | +0.00% | 4.8천 |
|---|
| 2025.11.26 | ₩50,561 | ₩50,856 | ₩50,561 | ₩50,763 | +0.40% | 3.7만 |
|---|
| 2025.11.25 | ₩50,414 | ₩50,610 | ₩50,253 | ₩50,575 | +0.32% | 14.6만 |
|---|
| 2025.11.24 | ₩50,159 | ₩50,387 | ₩50,101 | ₩50,347 | +0.37% | 7.6만 |
|---|
| 2025.11.21 | ₩49,864 | ₩50,146 | ₩49,730 | ₩49,985 | +0.24% | 10.4만 |
|---|
| 2025.11.20 | ₩50,391 | ₩50,535 | ₩49,663 | ₩49,757 | -1.26% | 20.3만 |
|---|
| 2025.11.19 | ₩50,038 | ₩50,233 | ₩49,971 | ₩50,079 | +0.08% | 7.5만 |
|---|
| 2025.11.18 | ₩50,092 | ₩50,172 | ₩49,884 | ₩50,038 | -0.11% | 12.4만 |
|---|
| 2025.11.17 | ₩50,360 | ₩50,427 | ₩50,073 | ₩50,189 | -0.34% | 7만 |
|---|
| 2025.11.14 | ₩50,162 | ₩50,521 | ₩50,162 | ₩50,400 | +0.48% | 4.8만 |
|---|
| 2025.11.13 | ₩50,776 | ₩50,776 | ₩50,301 | ₩50,360 | -0.82% | 13.3만 |
|---|
| 2025.11.12 | ₩50,836 | ₩50,856 | ₩50,695 | ₩50,776 | -0.12% | 6.9만 |
|---|
| 2025.11.11 | ₩50,789 | ₩50,789 | ₩50,615 | ₩50,776 | -0.03% | 5.4만 |
|---|
| 2025.11.10 | ₩50,722 | ₩50,763 | ₩50,555 | ₩50,736 | +0.03% | 7만 |
|---|
| 2025.11.07 | ₩50,347 | ₩50,347 | ₩50,052 | ₩50,327 | -0.04% | 7.9만 |
|---|
| 2025.11.06 | ₩50,521 | ₩50,602 | ₩50,307 | ₩50,307 | -0.42% | 23.1만 |
|---|
| 2025.11.05 | ₩50,481 | ₩50,682 | ₩50,481 | ₩50,561 | +0.16% | 166.5만 |
|---|
| 2025.11.04 | ₩50,561 | ₩50,642 | ₩50,441 | ₩50,508 | -0.11% | 8.1만 |
|---|
| 2025.11.03 | ₩50,883 | ₩50,883 | ₩50,655 | ₩50,843 | -0.08% | 26.2만 |
|---|
| 2025.10.31 | ₩50,736 | ₩50,763 | ₩50,616 | ₩50,722 | -0.03% | 22.4만 |
|---|
| 2025.10.30 | ₩50,709 | ₩50,722 | ₩50,602 | ₩50,695 | -0.03% | 2.6만 |
|---|
| 2025.10.29 | ₩50,615 | ₩50,716 | ₩50,602 | ₩50,649 | +0.07% | 2.6만 |
|---|
| 2025.10.28 | ₩50,682 | ₩50,695 | ₩50,602 | ₩50,649 | -0.07% | 4.1천 |
|---|
| 2025.10.27 | ₩50,614 | ₩50,682 | ₩50,588 | ₩50,655 | +0.08% | 4.9천 |
|---|
| 2025.10.24 | ₩50,669 | ₩50,669 | ₩50,522 | ₩50,615 | -0.11% | 1.8만 |
|---|
| 2025.10.23 | ₩50,521 | ₩50,588 | ₩50,521 | ₩50,581 | +0.12% | 3.7천 |
|---|
| 2025.10.22 | ₩50,521 | ₩50,561 | ₩50,494 | ₩50,548 | +0.05% | 1.8만 |
|---|
| 2025.10.21 | ₩50,521 | ₩50,568 | ₩50,521 | ₩50,568 | +0.09% | 2천 |
|---|
| 2025.10.20 | ₩50,481 | ₩50,521 | ₩50,481 | ₩50,521 | +0.08% | 2.3천 |
|---|
| 2025.10.17 | ₩50,307 | ₩50,441 | ₩50,239 | ₩50,407 | +0.20% | 11.6만 |
|---|
| 2025.10.16 | ₩50,374 | ₩50,441 | ₩50,213 | ₩50,249 | -0.25% | 2.3만 |
|---|
| 2025.10.15 | ₩50,441 | ₩50,441 | ₩50,333 | ₩50,352 | -0.18% | 3.8천 |
|---|
| 2025.10.14 | ₩50,239 | ₩50,374 | ₩50,239 | ₩50,367 | +0.25% | 6.3천 |
|---|
| 2025.10.13 | ₩50,266 | ₩50,367 | ₩50,266 | ₩50,367 | +0.20% | 400 |
|---|
| 2025.10.10 | ₩50,474 | ₩50,474 | ₩50,172 | ₩50,172 | -0.60% | 300 |
|---|