시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Ultra Buffer ETF - October 과거 주가
Innovator U.S. Equity Ultra Buffer ETF - October · UOCT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Ultra Buffer ETF - October · UOCT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,315 | ₩57,462 | ₩57,208 | ₩57,408 | +0.16% | 3만 |
| 2026.10.08 | ₩57,248 | ₩57,342 | ₩57,127 | ₩57,235 | -0.02% | 9.1만 |
| 2026.10.07 | ₩57,261 | ₩57,382 | ₩57,168 | ₩57,355 | +0.16% | 5만 |
| 2026.10.06 | ₩57,368 | ₩57,462 | ₩57,368 | ₩57,422 | +0.09% | 4.1만 |
| 2026.10.05 | ₩56,873 | ₩57,275 | ₩56,873 | ₩57,221 | +0.61% | 3.2만 |
| 2026.10.02 | ₩57,074 | ₩57,127 | ₩56,940 | ₩57,007 | -0.12% | 7.5만 |
| 2026.10.01 | ₩56,967 | ₩56,967 | ₩56,632 | ₩56,793 | -0.31% | 23만 |
| 2026.09.30 | ₩56,713 | ₩56,739 | ₩56,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,726 |
| +0.02% |
| 11.5만 |
| 2026.09.29 | ₩56,686 | ₩56,686 | ₩56,619 | ₩56,619 | -0.12% | 3.8만 |
|---|
| 2026.09.28 | ₩56,579 | ₩56,686 | ₩56,579 | ₩56,619 | +0.07% | 8.7천 |
|---|
| 2026.09.25 | ₩56,619 | ₩56,659 | ₩56,592 | ₩56,646 | +0.05% | 1.7만 |
|---|
| 2026.09.24 | ₩56,606 | ₩56,619 | ₩56,512 | ₩56,525 | -0.14% | 9.3천 |
|---|
| 2026.09.23 | ₩56,592 | ₩56,632 | ₩56,512 | ₩56,552 | -0.07% | 7.5천 |
|---|
| 2026.09.22 | ₩56,619 | ₩56,673 | ₩56,552 | ₩56,566 | -0.09% | 2.8만 |
|---|
| 2026.09.21 | ₩56,673 | ₩56,673 | ₩56,525 | ₩56,619 | -0.09% | 6.7천 |
|---|
| 2026.09.18 | ₩56,459 | ₩56,566 | ₩56,432 | ₩56,472 | +0.02% | 2.2만 |
|---|
| 2026.09.17 | ₩56,432 | ₩56,472 | ₩56,405 | ₩56,472 | +0.07% | 2.6만 |
|---|
| 2026.09.16 | ₩56,459 | ₩56,459 | ₩56,124 | ₩56,271 | -0.33% | 6.4천 |
|---|
| 2026.09.15 | ₩56,365 | ₩56,418 | ₩56,258 | ₩56,311 | -0.09% | 5.6천 |
|---|
| 2026.09.14 | ₩56,164 | ₩56,378 | ₩56,164 | ₩56,298 | +0.24% | 6.7천 |
|---|
| 2026.09.11 | ₩56,325 | ₩56,472 | ₩56,311 | ₩56,405 | +0.14% | 1.3만 |
|---|
| 2026.09.10 | ₩56,244 | ₩56,298 | ₩56,137 | ₩56,137 | -0.19% | 6.5천 |
|---|
| 2026.09.09 | ₩56,352 | ₩56,392 | ₩56,244 | ₩56,244 | -0.19% | 4.7천 |
|---|
| 2026.09.08 | ₩56,365 | ₩56,418 | ₩56,298 | ₩56,352 | -0.02% | 1.2만 |
|---|
| 2026.09.04 | ₩56,392 | ₩56,485 | ₩56,311 | ₩56,311 | -0.14% | 1만 |
|---|
| 2026.09.03 | ₩56,231 | ₩56,378 | ₩56,231 | ₩56,311 | +0.14% | 1.3만 |
|---|
| 2026.09.02 | ₩56,231 | ₩56,285 | ₩56,178 | ₩56,244 | +0.02% | 7.7천 |
|---|
| 2026.09.01 | ₩56,258 | ₩56,271 | ₩56,124 | ₩56,164 | -0.17% | 3만 |
|---|
| 2026.08.31 | ₩56,191 | ₩56,285 | ₩56,178 | ₩56,244 | +0.10% | 1.4만 |
|---|
| 2026.08.28 | ₩56,258 | ₩56,338 | ₩56,218 | ₩56,285 | +0.05% | 3천 |
|---|
| 2026.08.27 | ₩56,218 | ₩56,285 | ₩56,178 | ₩56,231 | +0.02% | 5.3천 |
|---|
| 2026.08.26 | ₩56,151 | ₩56,218 | ₩56,151 | ₩56,164 | +0.02% | 5.8천 |
|---|
| 2026.08.25 | ₩56,137 | ₩56,218 | ₩56,097 | ₩56,164 | +0.05% | 3.4천 |
|---|
| 2026.08.24 | ₩56,044 | ₩56,151 | ₩56,030 | ₩56,030 | -0.02% | 2.5천 |
|---|
| 2026.08.21 | ₩56,044 | ₩56,111 | ₩56,044 | ₩56,097 | +0.10% | 6천 |
|---|
| 2026.08.20 | ₩56,004 | ₩56,084 | ₩55,977 | ₩56,004 | 0.00% | 5.8천 |
|---|
| 2026.08.19 | ₩56,084 | ₩56,137 | ₩56,044 | ₩56,044 | -0.07% | 4.9천 |
|---|
| 2026.08.18 | ₩56,071 | ₩56,084 | ₩55,977 | ₩56,030 | -0.07% | 9.7천 |
|---|
| 2026.08.17 | ₩55,964 | ₩56,164 | ₩55,964 | ₩56,084 | +0.22% | 1.7만 |
|---|
| 2026.08.14 | ₩56,084 | ₩56,097 | ₩56,057 | ₩56,071 | -0.02% | 8.1천 |
|---|
| 2026.08.13 | ₩56,151 | ₩56,151 | ₩56,057 | ₩56,097 | -0.10% | 4.3천 |
|---|
| 2026.08.12 | ₩56,004 | ₩56,111 | ₩55,977 | ₩56,044 | +0.07% | 1.7만 |
|---|
| 2026.08.11 | ₩55,843 | ₩56,044 | ₩55,843 | ₩55,990 | +0.26% | 6.4천 |
|---|
| 2026.08.10 | ₩55,977 | ₩56,084 | ₩55,950 | ₩56,004 | +0.05% | 3.6천 |
|---|
| 2026.08.07 | ₩55,977 | ₩56,030 | ₩55,923 | ₩55,977 | 0.00% | 3.8천 |
|---|
| 2026.08.06 | ₩55,870 | ₩55,950 | ₩55,870 | ₩55,897 | +0.05% | 5천 |
|---|
| 2026.08.05 | ₩55,923 | ₩55,937 | ₩55,830 | ₩55,897 | -0.05% | 1.4만 |
|---|
| 2026.08.04 | ₩55,870 | ₩55,977 | ₩55,870 | ₩55,910 | +0.07% | 2.3천 |
|---|
| 2026.08.03 | ₩55,683 | ₩55,736 | ₩55,642 | ₩55,709 | +0.05% | 5.9천 |
|---|
| 2026.07.31 | ₩55,268 | ₩55,562 | ₩55,268 | ₩55,562 | +0.53% | 2천 |
|---|
| 2026.07.30 | ₩55,121 | ₩55,335 | ₩55,107 | ₩55,281 | +0.29% | 5.3천 |
|---|
| 2026.07.29 | ₩55,147 | ₩55,147 | ₩54,893 | ₩54,893 | -0.46% | 6.7천 |
|---|
| 2026.07.28 | ₩55,094 | ₩55,281 | ₩55,054 | ₩55,254 | +0.29% | 6.5천 |
|---|
| 2026.07.27 | ₩55,268 | ₩55,361 | ₩55,014 | ₩55,094 | -0.31% | 7.1천 |
|---|
| 2026.07.24 | ₩55,107 | ₩55,161 | ₩55,040 | ₩55,081 | -0.05% | 3.1천 |
|---|
| 2026.07.23 | ₩55,174 | ₩55,174 | ₩54,960 | ₩55,040 | -0.24% | 3.4천 |
|---|
| 2026.07.22 | ₩55,281 | ₩55,402 | ₩55,268 | ₩55,335 | +0.10% | 8.2천 |
|---|
| 2026.07.21 | ₩55,214 | ₩55,375 | ₩55,214 | ₩55,335 | +0.22% | 8.4천 |
|---|
| 2026.07.20 | ₩55,188 | ₩55,254 | ₩55,121 | ₩55,161 | -0.05% | 5.3천 |
|---|
| 2026.07.17 | ₩55,214 | ₩55,335 | ₩55,121 | ₩55,174 | -0.07% | 6.5천 |
|---|
| 2026.07.16 | ₩55,442 | ₩55,482 | ₩55,308 | ₩55,335 | -0.19% | 8.1천 |
|---|
| 2026.07.15 | ₩55,388 | ₩55,388 | ₩55,321 | ₩55,375 | -0.02% | 3.4천 |
|---|
| 2026.07.14 | ₩55,254 | ₩55,361 | ₩55,254 | ₩55,335 | +0.15% | 2.9천 |
|---|
| 2026.07.13 | ₩55,281 | ₩55,361 | ₩55,201 | ₩55,241 | -0.07% | 6.7천 |
|---|
| 2026.07.10 | ₩55,335 | ₩55,415 | ₩55,295 | ₩55,375 | +0.07% | 2.9천 |
|---|
| 2026.07.09 | ₩55,081 | ₩55,295 | ₩55,081 | ₩55,268 | +0.34% | 1.3만 |
|---|
| 2026.07.08 | ₩54,987 | ₩55,134 | ₩54,933 | ₩55,134 | +0.27% | 7천 |
|---|
| 2026.07.07 | ₩55,121 | ₩55,228 | ₩55,094 | ₩55,134 | +0.02% | 1.3만 |
|---|
| 2026.07.06 | ₩55,174 | ₩55,254 | ₩55,161 | ₩55,228 | +0.10% | 5.8천 |
|---|
| 2026.07.02 | ₩55,134 | ₩55,147 | ₩54,933 | ₩55,054 | -0.15% | 1.2만 |
|---|
| 2026.07.01 | ₩54,920 | ₩55,121 | ₩54,920 | ₩55,067 | +0.27% | 1.6만 |
|---|
| 2026.06.30 | ₩54,786 | ₩55,054 | ₩54,786 | ₩55,000 | +0.39% | 6.9천 |
|---|
| 2026.06.29 | ₩54,679 | ₩54,880 | ₩54,639 | ₩54,880 | +0.37% | 5천 |
|---|
| 2026.06.26 | ₩54,652 | ₩54,759 | ₩54,559 | ₩54,639 | -0.02% | 2.9천 |
|---|
| 2026.06.25 | ₩54,639 | ₩54,800 | ₩54,545 | ₩54,586 | -0.10% | 6.8천 |
|---|
| 2026.06.24 | ₩54,706 | ₩54,826 | ₩54,532 | ₩54,599 | -0.20% | 1.3만 |
|---|
| 2026.06.23 | ₩54,773 | ₩54,813 | ₩54,612 | ₩54,652 | -0.22% | 1.2만 |
|---|
| 2026.06.22 | ₩55,027 | ₩55,027 | ₩54,826 | ₩54,907 | -0.22% | 8.5천 |
|---|
| 2026.06.18 | ₩54,933 | ₩54,987 | ₩54,907 | ₩54,907 | -0.05% | 5.2천 |
|---|
| 2026.06.17 | ₩54,893 | ₩55,027 | ₩54,666 | ₩54,666 | -0.41% | 7.2천 |
|---|
| 2026.06.16 | ₩55,107 | ₩55,107 | ₩54,893 | ₩54,973 | -0.24% | 5.2천 |
|---|
| 2026.06.15 | ₩54,947 | ₩55,094 | ₩54,933 | ₩55,027 | +0.15% | 6.3천 |
|---|
| 2026.06.12 | ₩54,505 | ₩54,706 | ₩54,505 | ₩54,652 | +0.27% | 7.8천 |
|---|
| 2026.06.11 | ₩54,291 | ₩54,559 | ₩54,198 | ₩54,559 | +0.49% | 1.6만 |
|---|
| 2026.06.10 | ₩54,398 | ₩54,519 | ₩54,144 | ₩54,211 | -0.34% | 8.8천 |
|---|
| 2026.06.09 | ₩54,706 | ₩54,706 | ₩54,064 | ₩54,452 | -0.46% | 2.5천 |
|---|
| 2026.06.08 | ₩54,666 | ₩54,719 | ₩54,586 | ₩54,599 | -0.12% | 3.3천 |
|---|
| 2026.06.05 | ₩54,773 | ₩54,773 | ₩54,478 | ₩54,519 | -0.46% | 4.9천 |
|---|
| 2026.06.04 | ₩54,826 | ₩54,960 | ₩54,826 | ₩54,960 | +0.24% | 3.1만 |
|---|
| 2026.06.03 | ₩54,947 | ₩54,960 | ₩54,853 | ₩54,893 | -0.10% | 6.9천 |
|---|
| 2026.06.02 | ₩54,907 | ₩54,973 | ₩54,893 | ₩54,947 | +0.07% | 5.7천 |
|---|
| 2026.06.01 | ₩54,773 | ₩54,933 | ₩54,773 | ₩54,920 | +0.27% | 1.9만 |
|---|
| 2026.05.29 | ₩54,893 | ₩54,960 | ₩54,826 | ₩54,933 | +0.07% | 3.6만 |
|---|
| 2026.05.28 | ₩54,733 | ₩54,853 | ₩54,733 | ₩54,853 | +0.22% | 6.2천 |
|---|
| 2026.05.27 | ₩54,693 | ₩54,773 | ₩54,666 | ₩54,733 | +0.07% | 2.6천 |
|---|
| 2026.05.26 | ₩54,639 | ₩54,773 | ₩54,639 | ₩54,719 | +0.15% | 1만 |
|---|
| 2026.05.22 | ₩54,572 | ₩54,652 | ₩54,559 | ₩54,572 | 0.00% | 2.1만 |
|---|
| 2026.05.21 | ₩54,438 | ₩54,545 | ₩54,371 | ₩54,532 | +0.17% | 4.2천 |
|---|
| 2026.05.20 | ₩54,278 | ₩54,452 | ₩54,278 | ₩54,452 | +0.32% | 7.9천 |
|---|
| 2026.05.19 | ₩54,224 | ₩54,398 | ₩54,224 | ₩54,305 | +0.15% | 1만 |
|---|
| 2026.05.18 | ₩54,305 | ₩54,371 | ₩54,305 | ₩54,371 | +0.12% | 1.3천 |
|---|
| 2026.05.15 | ₩54,371 | ₩54,492 | ₩54,331 | ₩54,331 | -0.07% | 1.3만 |
|---|
| 2026.05.14 | ₩54,519 | ₩54,599 | ₩54,478 | ₩54,545 | +0.05% | 1.6만 |
|---|
| 2026.05.13 | ₩54,345 | ₩54,478 | ₩54,331 | ₩54,425 | +0.15% | 3.3천 |
|---|
| 2026.05.12 | ₩54,371 | ₩54,371 | ₩54,157 | ₩54,331 | -0.07% | 1.7만 |
|---|
| 2026.05.11 | ₩54,291 | ₩54,398 | ₩54,291 | ₩54,331 | +0.07% | 3천 |
|---|
| 2026.05.08 | ₩54,305 | ₩54,345 | ₩54,251 | ₩54,305 | 0.00% | 3.9천 |
|---|
| 2026.05.07 | ₩54,224 | ₩54,318 | ₩54,144 | ₩54,184 | -0.07% | 5.9천 |
|---|
| 2026.05.06 | ₩54,037 | ₩54,264 | ₩54,037 | ₩54,198 | +0.30% | 2.2만 |
|---|
| 2026.05.05 | ₩54,037 | ₩54,050 | ₩53,970 | ₩54,010 | -0.05% | 6.6천 |
|---|
| 2026.05.04 | ₩53,890 | ₩53,917 | ₩53,743 | ₩53,796 | -0.17% | 1.5만 |
|---|
| 2026.05.01 | ₩53,943 | ₩53,997 | ₩53,903 | ₩53,917 | -0.05% | 3.1천 |
|---|
| 2026.04.30 | ₩53,636 | ₩53,850 | ₩53,636 | ₩53,810 | +0.32% | 4.8천 |
|---|
| 2026.04.29 | ₩53,582 | ₩53,662 | ₩53,529 | ₩53,595 | +0.02% | 1.9만 |
|---|
| 2026.04.28 | ₩53,622 | ₩53,649 | ₩53,542 | ₩53,622 | 0.00% | 2.7만 |
|---|
| 2026.04.27 | ₩53,595 | ₩53,729 | ₩53,582 | ₩53,716 | +0.22% | 7.7천 |
|---|
| 2026.04.24 | ₩53,542 | ₩53,743 | ₩53,515 | ₩53,636 | +0.17% | 5천 |
|---|
| 2026.04.23 | ₩53,609 | ₩53,636 | ₩53,462 | ₩53,502 | -0.20% | 9.9천 |
|---|
| 2026.04.22 | ₩53,475 | ₩53,595 | ₩53,475 | ₩53,595 | +0.23% | 2.7천 |
|---|
| 2026.04.21 | ₩53,636 | ₩53,636 | ₩53,368 | ₩53,422 | -0.40% | 4.5천 |
|---|
| 2026.04.20 | ₩53,435 | ₩53,582 | ₩53,395 | ₩53,462 | +0.05% | 9.4천 |
|---|
| 2026.04.17 | ₩53,408 | ₩53,636 | ₩53,408 | ₩53,555 | +0.28% | 158.7만 |
|---|
| 2026.04.16 | ₩53,248 | ₩53,301 | ₩53,154 | ₩53,274 | +0.05% | 4천 |
|---|
| 2026.04.15 | ₩53,100 | ₩53,221 | ₩53,020 | ₩53,194 | +0.18% | 6.6천 |
|---|
| 2026.04.14 | ₩52,833 | ₩53,087 | ₩52,793 | ₩53,020 | +0.35% | 6.9천 |
|---|
| 2026.04.13 | ₩52,391 | ₩52,712 | ₩52,391 | ₩52,646 | +0.49% | 1.2만 |
|---|
| 2026.04.10 | ₩52,565 | ₩52,565 | ₩52,391 | ₩52,445 | -0.23% | 8.9천 |
|---|
| 2026.04.09 | ₩52,298 | ₩52,565 | ₩52,258 | ₩52,498 | +0.38% | 5.1천 |
|---|
| 2026.04.08 | ₩52,378 | ₩52,378 | ₩52,177 | ₩52,271 | -0.20% | 1.1만 |
|---|
| 2026.04.07 | ₩51,375 | ₩51,602 | ₩51,294 | ₩51,602 | +0.44% | 1만 |
|---|
| 2026.04.06 | ₩51,428 | ₩51,642 | ₩51,428 | ₩51,575 | +0.29% | 2만 |
|---|
| 2026.04.02 | ₩51,054 | ₩51,642 | ₩51,054 | ₩51,482 | +0.84% | 1.1만 |
|---|
| 2026.04.01 | ₩51,468 | ₩51,656 | ₩51,375 | ₩51,495 | +0.05% | 3.3만 |
|---|
| 2026.03.31 | ₩50,866 | ₩51,334 | ₩50,866 | ₩51,161 | +0.58% | 7.5천 |
|---|
| 2026.03.30 | ₩50,786 | ₩50,786 | ₩50,465 | ₩50,545 | -0.47% | 2.6만 |
|---|
| 2026.03.27 | ₩50,906 | ₩50,906 | ₩50,572 | ₩50,692 | -0.42% | 1.9만 |
|---|
| 2026.03.26 | ₩51,308 | ₩51,441 | ₩50,987 | ₩51,094 | -0.42% | 9.7천 |
|---|
| 2026.03.25 | ₩51,522 | ₩51,589 | ₩51,495 | ₩51,508 | -0.03% | 1.2만 |
|---|
| 2026.03.24 | ₩51,321 | ₩51,508 | ₩51,321 | ₩51,321 | 0.00% | 7천 |
|---|
| 2026.03.23 | ₩51,682 | ₩51,682 | ₩51,388 | ₩51,388 | -0.57% | 5.4천 |
|---|
| 2026.03.20 | ₩51,401 | ₩51,401 | ₩51,067 | ₩51,067 | -0.65% | 1.7만 |
|---|
| 2026.03.19 | ₩51,468 | ₩51,696 | ₩51,348 | ₩51,615 | +0.29% | 4만 |
|---|
| 2026.03.18 | ₩51,910 | ₩51,950 | ₩51,615 | ₩51,615 | -0.57% | 9.4천 |
|---|
| 2026.03.17 | ₩51,950 | ₩52,070 | ₩51,950 | ₩51,977 | +0.05% | 7천 |
|---|
| 2026.03.16 | ₩51,763 | ₩52,003 | ₩51,763 | ₩51,816 | +0.10% | 6.6천 |
|---|
| 2026.03.13 | ₩51,843 | ₩52,044 | ₩51,535 | ₩51,535 | -0.59% | 2.6만 |
|---|
| 2026.03.12 | ₩51,883 | ₩51,896 | ₩51,776 | ₩51,776 | -0.21% | 5천 |
|---|
| 2026.03.11 | ₩52,191 | ₩52,271 | ₩52,030 | ₩52,151 | -0.08% | 7.7천 |
|---|
| 2026.03.10 | ₩52,110 | ₩52,418 | ₩52,110 | ₩52,191 | +0.15% | 9.3천 |
|---|
| 2026.03.09 | ₩51,602 | ₩52,244 | ₩51,602 | ₩52,177 | +1.11% | 9.8천 |
|---|
| 2026.03.06 | ₩52,057 | ₩52,151 | ₩51,950 | ₩52,097 | +0.08% | 1.1만 |
|---|
| 2026.03.05 | ₩52,418 | ₩52,418 | ₩52,137 | ₩52,324 | -0.18% | 7.8천 |
|---|
| 2026.03.04 | ₩52,244 | ₩52,592 | ₩52,244 | ₩52,445 | +0.38% | 5.7천 |
|---|
| 2026.03.03 | ₩52,110 | ₩52,338 | ₩52,110 | ₩52,217 | +0.21% | 6.7천 |
|---|
| 2026.03.02 | ₩52,351 | ₩52,619 | ₩52,351 | ₩52,619 | +0.51% | 7.8천 |
|---|
| 2026.02.27 | ₩52,391 | ₩52,552 | ₩52,378 | ₩52,512 | +0.23% | 1.4만 |
|---|
| 2026.02.26 | ₩52,793 | ₩52,793 | ₩52,391 | ₩52,539 | -0.48% | 4.6천 |
|---|
| 2026.02.25 | ₩52,659 | ₩52,766 | ₩52,619 | ₩52,659 | 0.00% | 1.4만 |
|---|
| 2026.02.24 | ₩52,391 | ₩52,552 | ₩52,391 | ₩52,512 | +0.23% | 5.4천 |
|---|
| 2026.02.23 | ₩52,458 | ₩52,458 | ₩52,191 | ₩52,271 | -0.36% | 6.5천 |
|---|
| 2026.02.20 | ₩52,351 | ₩52,646 | ₩52,351 | ₩52,592 | +0.46% | 1.3만 |
|---|
| 2026.02.19 | ₩52,338 | ₩52,552 | ₩52,271 | ₩52,458 | +0.23% | 1.1만 |
|---|
| 2026.02.18 | ₩52,365 | ₩52,552 | ₩52,311 | ₩52,485 | +0.23% | 5.9천 |
|---|
| 2026.02.17 | ₩52,177 | ₩52,458 | ₩52,030 | ₩52,324 | +0.28% | 1.4만 |
|---|
| 2026.02.13 | ₩52,298 | ₩52,485 | ₩52,258 | ₩52,338 | +0.08% | 4.9천 |
|---|
| 2026.02.12 | ₩52,739 | ₩52,739 | ₩52,258 | ₩52,258 | -0.91% | 8.7천 |
|---|
| 2026.02.11 | ₩52,619 | ₩52,753 | ₩52,498 | ₩52,739 | +0.23% | 1.2만 |
|---|
| 2026.02.10 | ₩52,766 | ₩52,779 | ₩52,605 | ₩52,605 | -0.30% | 9.2천 |
|---|
| 2026.02.09 | ₩52,699 | ₩52,806 | ₩52,672 | ₩52,739 | +0.08% | 3.7천 |
|---|
| 2026.02.06 | ₩52,472 | ₩52,565 | ₩52,351 | ₩52,539 | +0.13% | 4.6천 |
|---|
| 2026.02.05 | ₩52,298 | ₩52,298 | ₩52,044 | ₩52,191 | -0.20% | 2.5만 |
|---|
| 2026.02.04 | ₩52,552 | ₩52,619 | ₩52,271 | ₩52,338 | -0.41% | 2만 |
|---|
| 2026.02.03 | ₩52,686 | ₩52,712 | ₩52,405 | ₩52,539 | -0.28% | 7.7천 |
|---|
| 2026.02.02 | ₩52,445 | ₩52,793 | ₩52,445 | ₩52,659 | +0.41% | 5.9천 |
|---|
| 2026.01.30 | ₩52,659 | ₩52,672 | ₩52,512 | ₩52,605 | -0.10% | 5.7천 |
|---|
| 2026.01.29 | ₩52,659 | ₩52,712 | ₩52,485 | ₩52,659 | 0.00% | 1.1만 |
|---|
| 2026.01.28 | ₩52,779 | ₩52,820 | ₩52,619 | ₩52,779 | 0.00% | 2.2만 |
|---|
| 2026.01.27 | ₩52,766 | ₩52,793 | ₩52,712 | ₩52,779 | +0.03% | 3.1천 |
|---|
| 2026.01.26 | ₩52,672 | ₩52,726 | ₩52,579 | ₩52,646 | -0.05% | 3.8천 |
|---|
| 2026.01.23 | ₩52,485 | ₩52,619 | ₩52,432 | ₩52,458 | -0.05% | 7.4천 |
|---|
| 2026.01.22 | ₩52,498 | ₩52,726 | ₩52,405 | ₩52,592 | +0.18% | 2.7만 |
|---|
| 2026.01.21 | ₩52,217 | ₩52,472 | ₩52,110 | ₩52,338 | +0.23% | 1.2만 |
|---|
| 2026.01.20 | ₩52,271 | ₩52,391 | ₩52,084 | ₩52,084 | -0.36% | 2.4만 |
|---|
| 2026.01.16 | ₩52,659 | ₩52,686 | ₩52,539 | ₩52,619 | -0.08% | 5.9천 |
|---|
| 2026.01.15 | ₩52,686 | ₩52,712 | ₩52,552 | ₩52,605 | -0.15% | 5.6천 |
|---|
| 2026.01.14 | ₩52,605 | ₩52,605 | ₩52,338 | ₩52,445 | -0.31% | 3만 |
|---|
| 2026.01.13 | ₩52,766 | ₩52,766 | ₩52,512 | ₩52,619 | -0.28% | 1.1만 |
|---|
| 2026.01.12 | ₩52,605 | ₩52,726 | ₩52,512 | ₩52,686 | +0.15% | 1.1만 |
|---|
| 2026.01.09 | ₩52,592 | ₩52,753 | ₩52,525 | ₩52,552 | -0.08% | 1만 |
|---|
| 2026.01.08 | ₩52,351 | ₩52,552 | ₩52,351 | ₩52,405 | +0.10% | 1.1만 |
|---|
| 2026.01.07 | ₩52,619 | ₩52,632 | ₩52,432 | ₩52,472 | -0.28% | 1.9만 |
|---|
| 2026.01.06 | ₩52,498 | ₩52,592 | ₩52,391 | ₩52,525 | +0.05% | 6.1천 |
|---|
| 2026.01.05 | ₩52,458 | ₩52,472 | ₩52,338 | ₩52,378 | -0.15% | 1.1만 |
|---|
| 2026.01.02 | ₩52,164 | ₩52,338 | ₩52,137 | ₩52,298 | +0.26% | 1.1만 |
|---|
| 2025.12.31 | ₩52,391 | ₩52,391 | ₩52,177 | ₩52,231 | -0.31% | 1.2만 |
|---|
| 2025.12.30 | ₩52,445 | ₩52,485 | ₩52,298 | ₩52,405 | -0.08% | 4.2천 |
|---|
| 2025.12.29 | ₩52,445 | ₩52,445 | ₩52,311 | ₩52,311 | -0.26% | 1.1만 |
|---|
| 2025.12.26 | ₩52,498 | ₩52,512 | ₩52,351 | ₩52,445 | -0.10% | 4.4천 |
|---|
| 2025.12.24 | ₩52,405 | ₩52,485 | ₩52,378 | ₩52,485 | +0.15% | 8.9천 |
|---|
| 2025.12.23 | ₩52,244 | ₩52,418 | ₩52,244 | ₩52,378 | +0.26% | 1.4만 |
|---|
| 2025.12.22 | ₩52,271 | ₩52,298 | ₩52,177 | ₩52,231 | -0.08% | 2.5만 |
|---|
| 2025.12.19 | ₩51,896 | ₩52,137 | ₩51,896 | ₩52,124 | +0.44% | 6.2천 |
|---|
| 2025.12.18 | ₩51,829 | ₩52,030 | ₩51,789 | ₩51,896 | +0.13% | 5.6천 |
|---|
| 2025.12.17 | ₩51,883 | ₩51,977 | ₩51,656 | ₩51,736 | -0.28% | 6.6천 |
|---|
| 2025.12.16 | ₩52,070 | ₩52,070 | ₩51,816 | ₩51,963 | -0.21% | 9.9천 |
|---|
| 2025.12.15 | ₩51,977 | ₩52,097 | ₩51,923 | ₩52,057 | +0.15% | 1만 |
|---|
| 2025.12.12 | ₩52,217 | ₩52,217 | ₩51,937 | ₩52,097 | -0.23% | 5천 |
|---|
| 2025.12.11 | ₩52,084 | ₩52,324 | ₩52,084 | ₩52,258 | +0.33% | 1.3만 |
|---|
| 2025.12.10 | ₩52,017 | ₩52,258 | ₩51,963 | ₩52,137 | +0.23% | 1.3만 |
|---|
| 2025.12.09 | ₩51,923 | ₩52,124 | ₩51,923 | ₩52,017 | +0.18% | 6.3만 |
|---|
| 2025.12.08 | ₩52,044 | ₩52,110 | ₩51,937 | ₩51,950 | -0.18% | 1.4만 |
|---|
| 2025.12.05 | ₩52,097 | ₩52,204 | ₩52,030 | ₩52,110 | +0.03% | 1.2만 |
|---|
| 2025.12.04 | ₩51,977 | ₩52,070 | ₩51,923 | ₩52,030 | +0.10% | 1.3만 |
|---|
| 2025.12.03 | ₩51,923 | ₩52,084 | ₩51,896 | ₩52,084 | +0.31% | 7.9천 |
|---|
| 2025.12.02 | ₩52,003 | ₩52,003 | ₩51,856 | ₩51,950 | -0.10% | 4.8천 |
|---|
| 2025.12.01 | ₩51,870 | ₩51,977 | ₩51,829 | ₩51,923 | +0.10% | 1.1만 |
|---|
| 2025.11.28 | ₩51,789 | ₩51,990 | ₩51,789 | ₩51,937 | +0.28% | 5.6천 |
|---|
| 2025.11.26 | ₩51,696 | ₩51,937 | ₩51,696 | ₩51,870 | +0.34% | 1.6만 |
|---|
| 2025.11.25 | ₩51,468 | ₩51,709 | ₩51,468 | ₩51,696 | +0.44% | 2.3만 |
|---|
| 2025.11.24 | ₩51,308 | ₩51,549 | ₩51,308 | ₩51,482 | +0.34% | 9.9천 |
|---|
| 2025.11.21 | ₩50,920 | ₩51,241 | ₩50,826 | ₩51,094 | +0.34% | 2.5만 |
|---|
| 2025.11.20 | ₩51,468 | ₩51,642 | ₩50,880 | ₩50,880 | -1.14% | 9.2천 |
|---|
| 2025.11.19 | ₩51,080 | ₩51,401 | ₩51,067 | ₩51,227 | +0.29% | 1.8만 |
|---|
| 2025.11.18 | ₩51,134 | ₩51,308 | ₩50,960 | ₩51,134 | 0.00% | 9.1천 |
|---|
| 2025.11.17 | ₩51,522 | ₩51,535 | ₩51,174 | ₩51,321 | -0.39% | 1.4만 |
|---|
| 2025.11.14 | ₩51,334 | ₩51,642 | ₩51,334 | ₩51,522 | +0.36% | 1.3만 |
|---|
| 2025.11.13 | ₩51,709 | ₩51,789 | ₩51,428 | ₩51,428 | -0.54% | 7.9천 |
|---|
| 2025.11.12 | ₩51,843 | ₩51,923 | ₩51,736 | ₩51,803 | -0.08% | 6.3천 |
|---|
| 2025.11.11 | ₩51,696 | ₩51,910 | ₩51,696 | ₩51,776 | +0.16% | 1.5만 |
|---|
| 2025.11.10 | ₩51,843 | ₩51,883 | ₩51,656 | ₩51,843 | 0.00% | 6.5천 |
|---|
| 2025.11.07 | ₩51,361 | ₩51,508 | ₩51,214 | ₩51,401 | +0.08% | 7.8천 |
|---|
| 2025.11.06 | ₩51,602 | ₩51,602 | ₩51,428 | ₩51,455 | -0.29% | 1.2만 |
|---|
| 2025.11.05 | ₩51,615 | ₩51,816 | ₩51,602 | ₩51,789 | +0.34% | 156.2만 |
|---|
| 2025.11.04 | ₩51,722 | ₩51,789 | ₩51,575 | ₩51,656 | -0.13% | 1.4만 |
|---|
| 2025.11.03 | ₩51,856 | ₩51,923 | ₩51,736 | ₩51,910 | +0.10% | 2만 |
|---|
| 2025.10.31 | ₩51,923 | ₩51,937 | ₩51,749 | ₩51,803 | -0.23% | 3만 |
|---|
| 2025.10.30 | ₩51,816 | ₩51,977 | ₩51,709 | ₩51,709 | -0.21% | 5만 |
|---|
| 2025.10.29 | ₩52,057 | ₩52,124 | ₩51,896 | ₩51,963 | -0.18% | 1.9만 |
|---|
| 2025.10.28 | ₩51,990 | ₩52,124 | ₩51,990 | ₩52,044 | +0.10% | 1.9만 |
|---|
| 2025.10.27 | ₩51,937 | ₩52,057 | ₩51,910 | ₩52,003 | +0.13% | 3.2만 |
|---|
| 2025.10.24 | ₩51,803 | ₩52,217 | ₩51,722 | ₩51,803 | 0.00% | 9.1천 |
|---|
| 2025.10.23 | ₩51,562 | ₩51,709 | ₩51,508 | ₩51,615 | +0.10% | 2.7만 |
|---|
| 2025.10.22 | ₩51,589 | ₩51,642 | ₩51,361 | ₩51,535 | -0.10% | 3.6만 |
|---|
| 2025.10.21 | ₩51,615 | ₩51,682 | ₩51,549 | ₩51,656 | +0.08% | 3.8만 |
|---|
| 2025.10.20 | ₩51,334 | ₩51,656 | ₩51,334 | ₩51,535 | +0.39% | 3.4만 |
|---|
| 2025.10.17 | ₩51,201 | ₩51,455 | ₩51,107 | ₩51,388 | +0.37% | 10.4만 |
|---|
| 2025.10.16 | ₩51,455 | ₩51,455 | ₩51,080 | ₩51,268 | -0.36% | 3.5만 |
|---|
| 2025.10.15 | ₩51,441 | ₩51,522 | ₩51,147 | ₩51,321 | -0.23% | 5.5만 |
|---|
| 2025.10.14 | ₩51,080 | ₩51,375 | ₩51,080 | ₩51,281 | +0.39% | 3.8만 |
|---|
| 2025.10.13 | ₩51,214 | ₩51,334 | ₩51,161 | ₩51,294 | +0.16% | 6.4만 |
|---|
| 2025.10.10 | ₩51,696 | ₩51,696 | ₩50,973 | ₩50,973 | -1.40% | 5.3만 |
|---|