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 | ₩57,444 | ₩57,592 | ₩57,337 | ₩57,538 | +0.16% | 3만 |
| 2026.10.08 | ₩57,377 | ₩57,471 | ₩57,256 | ₩57,364 | -0.02% | 9.1만 |
| 2026.10.07 | ₩57,391 | ₩57,511 | ₩57,297 | ₩57,484 | +0.16% | 5만 |
| 2026.10.06 | ₩57,498 | ₩57,592 | ₩57,498 | ₩57,551 | +0.09% | 4.1만 |
| 2026.10.05 | ₩57,002 | ₩57,404 | ₩57,002 | ₩57,350 | +0.61% | 3.2만 |
| 2026.10.02 | ₩57,203 | ₩57,256 | ₩57,069 | ₩57,136 | -0.12% | 7.5만 |
| 2026.10.01 | ₩57,096 | ₩57,096 | ₩56,760 | ₩56,921 | -0.31% | 23만 |
| 2026.09.30 | ₩56,841 | ₩56,868 | ₩56,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,854 |
| +0.02% |
| 11.5만 |
| 2026.09.29 | ₩56,814 | ₩56,814 | ₩56,747 | ₩56,747 | -0.12% | 3.8만 |
|---|
| 2026.09.28 | ₩56,707 | ₩56,814 | ₩56,707 | ₩56,747 | +0.07% | 8.7천 |
|---|
| 2026.09.25 | ₩56,747 | ₩56,787 | ₩56,720 | ₩56,774 | +0.05% | 1.7만 |
|---|
| 2026.09.24 | ₩56,733 | ₩56,747 | ₩56,640 | ₩56,653 | -0.14% | 9.3천 |
|---|
| 2026.09.23 | ₩56,720 | ₩56,760 | ₩56,640 | ₩56,680 | -0.07% | 7.5천 |
|---|
| 2026.09.22 | ₩56,747 | ₩56,801 | ₩56,680 | ₩56,693 | -0.09% | 2.8만 |
|---|
| 2026.09.21 | ₩56,801 | ₩56,801 | ₩56,653 | ₩56,747 | -0.09% | 6.7천 |
|---|
| 2026.09.18 | ₩56,586 | ₩56,693 | ₩56,559 | ₩56,599 | +0.02% | 2.2만 |
|---|
| 2026.09.17 | ₩56,559 | ₩56,599 | ₩56,532 | ₩56,599 | +0.07% | 2.6만 |
|---|
| 2026.09.16 | ₩56,586 | ₩56,586 | ₩56,251 | ₩56,398 | -0.33% | 6.4천 |
|---|
| 2026.09.15 | ₩56,492 | ₩56,546 | ₩56,385 | ₩56,438 | -0.09% | 5.6천 |
|---|
| 2026.09.14 | ₩56,291 | ₩56,506 | ₩56,291 | ₩56,425 | +0.24% | 6.7천 |
|---|
| 2026.09.11 | ₩56,452 | ₩56,599 | ₩56,438 | ₩56,532 | +0.14% | 1.3만 |
|---|
| 2026.09.10 | ₩56,371 | ₩56,425 | ₩56,264 | ₩56,264 | -0.19% | 6.5천 |
|---|
| 2026.09.09 | ₩56,479 | ₩56,519 | ₩56,371 | ₩56,371 | -0.19% | 4.7천 |
|---|
| 2026.09.08 | ₩56,492 | ₩56,546 | ₩56,425 | ₩56,479 | -0.02% | 1.2만 |
|---|
| 2026.09.04 | ₩56,519 | ₩56,613 | ₩56,438 | ₩56,438 | -0.14% | 1만 |
|---|
| 2026.09.03 | ₩56,358 | ₩56,506 | ₩56,358 | ₩56,438 | +0.14% | 1.3만 |
|---|
| 2026.09.02 | ₩56,358 | ₩56,412 | ₩56,304 | ₩56,371 | +0.02% | 7.7천 |
|---|
| 2026.09.01 | ₩56,385 | ₩56,398 | ₩56,251 | ₩56,291 | -0.17% | 3만 |
|---|
| 2026.08.31 | ₩56,318 | ₩56,412 | ₩56,304 | ₩56,371 | +0.10% | 1.4만 |
|---|
| 2026.08.28 | ₩56,385 | ₩56,465 | ₩56,345 | ₩56,412 | +0.05% | 3천 |
|---|
| 2026.08.27 | ₩56,345 | ₩56,412 | ₩56,304 | ₩56,358 | +0.02% | 5.3천 |
|---|
| 2026.08.26 | ₩56,278 | ₩56,345 | ₩56,278 | ₩56,291 | +0.02% | 5.8천 |
|---|
| 2026.08.25 | ₩56,264 | ₩56,345 | ₩56,224 | ₩56,291 | +0.05% | 3.4천 |
|---|
| 2026.08.24 | ₩56,170 | ₩56,278 | ₩56,157 | ₩56,157 | -0.02% | 2.5천 |
|---|
| 2026.08.21 | ₩56,170 | ₩56,237 | ₩56,170 | ₩56,224 | +0.10% | 6천 |
|---|
| 2026.08.20 | ₩56,130 | ₩56,211 | ₩56,103 | ₩56,130 | 0.00% | 5.8천 |
|---|
| 2026.08.19 | ₩56,211 | ₩56,264 | ₩56,170 | ₩56,170 | -0.07% | 4.9천 |
|---|
| 2026.08.18 | ₩56,197 | ₩56,211 | ₩56,103 | ₩56,157 | -0.07% | 9.7천 |
|---|
| 2026.08.17 | ₩56,090 | ₩56,291 | ₩56,090 | ₩56,211 | +0.22% | 1.7만 |
|---|
| 2026.08.14 | ₩56,211 | ₩56,224 | ₩56,184 | ₩56,197 | -0.02% | 8.1천 |
|---|
| 2026.08.13 | ₩56,278 | ₩56,278 | ₩56,184 | ₩56,224 | -0.10% | 4.3천 |
|---|
| 2026.08.12 | ₩56,130 | ₩56,237 | ₩56,103 | ₩56,170 | +0.07% | 1.7만 |
|---|
| 2026.08.11 | ₩55,969 | ₩56,170 | ₩55,969 | ₩56,117 | +0.26% | 6.4천 |
|---|
| 2026.08.10 | ₩56,103 | ₩56,211 | ₩56,076 | ₩56,130 | +0.05% | 3.6천 |
|---|
| 2026.08.07 | ₩56,103 | ₩56,157 | ₩56,050 | ₩56,103 | 0.00% | 3.8천 |
|---|
| 2026.08.06 | ₩55,996 | ₩56,076 | ₩55,996 | ₩56,023 | +0.05% | 5천 |
|---|
| 2026.08.05 | ₩56,050 | ₩56,063 | ₩55,956 | ₩56,023 | -0.05% | 1.4만 |
|---|
| 2026.08.04 | ₩55,996 | ₩56,103 | ₩55,996 | ₩56,036 | +0.07% | 2.3천 |
|---|
| 2026.08.03 | ₩55,808 | ₩55,862 | ₩55,768 | ₩55,835 | +0.05% | 5.9천 |
|---|
| 2026.07.31 | ₩55,393 | ₩55,688 | ₩55,393 | ₩55,688 | +0.53% | 2천 |
|---|
| 2026.07.30 | ₩55,245 | ₩55,460 | ₩55,232 | ₩55,406 | +0.29% | 5.3천 |
|---|
| 2026.07.29 | ₩55,272 | ₩55,272 | ₩55,017 | ₩55,017 | -0.46% | 6.7천 |
|---|
| 2026.07.28 | ₩55,218 | ₩55,406 | ₩55,178 | ₩55,379 | +0.29% | 6.5천 |
|---|
| 2026.07.27 | ₩55,393 | ₩55,486 | ₩55,138 | ₩55,218 | -0.31% | 7.1천 |
|---|
| 2026.07.24 | ₩55,232 | ₩55,285 | ₩55,165 | ₩55,205 | -0.05% | 3.1천 |
|---|
| 2026.07.23 | ₩55,299 | ₩55,299 | ₩55,084 | ₩55,165 | -0.24% | 3.4천 |
|---|
| 2026.07.22 | ₩55,406 | ₩55,527 | ₩55,393 | ₩55,460 | +0.10% | 8.2천 |
|---|
| 2026.07.21 | ₩55,339 | ₩55,500 | ₩55,339 | ₩55,460 | +0.22% | 8.4천 |
|---|
| 2026.07.20 | ₩55,312 | ₩55,379 | ₩55,245 | ₩55,285 | -0.05% | 5.3천 |
|---|
| 2026.07.17 | ₩55,339 | ₩55,460 | ₩55,245 | ₩55,299 | -0.07% | 6.5천 |
|---|
| 2026.07.16 | ₩55,567 | ₩55,607 | ₩55,433 | ₩55,460 | -0.19% | 8.1천 |
|---|
| 2026.07.15 | ₩55,513 | ₩55,513 | ₩55,446 | ₩55,500 | -0.02% | 3.4천 |
|---|
| 2026.07.14 | ₩55,379 | ₩55,486 | ₩55,379 | ₩55,460 | +0.15% | 2.9천 |
|---|
| 2026.07.13 | ₩55,406 | ₩55,486 | ₩55,326 | ₩55,366 | -0.07% | 6.7천 |
|---|
| 2026.07.10 | ₩55,460 | ₩55,540 | ₩55,419 | ₩55,500 | +0.07% | 2.9천 |
|---|
| 2026.07.09 | ₩55,205 | ₩55,419 | ₩55,205 | ₩55,393 | +0.34% | 1.3만 |
|---|
| 2026.07.08 | ₩55,111 | ₩55,258 | ₩55,057 | ₩55,258 | +0.27% | 7천 |
|---|
| 2026.07.07 | ₩55,245 | ₩55,352 | ₩55,218 | ₩55,258 | +0.02% | 1.3만 |
|---|
| 2026.07.06 | ₩55,299 | ₩55,379 | ₩55,285 | ₩55,352 | +0.10% | 5.8천 |
|---|
| 2026.07.02 | ₩55,258 | ₩55,272 | ₩55,057 | ₩55,178 | -0.15% | 1.2만 |
|---|
| 2026.07.01 | ₩55,044 | ₩55,245 | ₩55,044 | ₩55,191 | +0.27% | 1.6만 |
|---|
| 2026.06.30 | ₩54,910 | ₩55,178 | ₩54,910 | ₩55,124 | +0.39% | 6.9천 |
|---|
| 2026.06.29 | ₩54,803 | ₩55,004 | ₩54,762 | ₩55,004 | +0.37% | 5천 |
|---|
| 2026.06.26 | ₩54,776 | ₩54,883 | ₩54,682 | ₩54,762 | -0.02% | 2.9천 |
|---|
| 2026.06.25 | ₩54,762 | ₩54,923 | ₩54,668 | ₩54,709 | -0.10% | 6.8천 |
|---|
| 2026.06.24 | ₩54,829 | ₩54,950 | ₩54,655 | ₩54,722 | -0.20% | 1.3만 |
|---|
| 2026.06.23 | ₩54,896 | ₩54,937 | ₩54,736 | ₩54,776 | -0.22% | 1.2만 |
|---|
| 2026.06.22 | ₩55,151 | ₩55,151 | ₩54,950 | ₩55,031 | -0.22% | 8.5천 |
|---|
| 2026.06.18 | ₩55,057 | ₩55,111 | ₩55,031 | ₩55,031 | -0.05% | 5.2천 |
|---|
| 2026.06.17 | ₩55,017 | ₩55,151 | ₩54,789 | ₩54,789 | -0.41% | 7.2천 |
|---|
| 2026.06.16 | ₩55,232 | ₩55,232 | ₩55,017 | ₩55,098 | -0.24% | 5.2천 |
|---|
| 2026.06.15 | ₩55,071 | ₩55,218 | ₩55,057 | ₩55,151 | +0.15% | 6.3천 |
|---|
| 2026.06.12 | ₩54,628 | ₩54,829 | ₩54,628 | ₩54,776 | +0.27% | 7.8천 |
|---|
| 2026.06.11 | ₩54,414 | ₩54,682 | ₩54,320 | ₩54,682 | +0.49% | 1.6만 |
|---|
| 2026.06.10 | ₩54,521 | ₩54,642 | ₩54,266 | ₩54,333 | -0.34% | 8.8천 |
|---|
| 2026.06.09 | ₩54,829 | ₩54,829 | ₩54,186 | ₩54,575 | -0.46% | 2.5천 |
|---|
| 2026.06.08 | ₩54,789 | ₩54,843 | ₩54,709 | ₩54,722 | -0.12% | 3.3천 |
|---|
| 2026.06.05 | ₩54,896 | ₩54,896 | ₩54,601 | ₩54,642 | -0.46% | 4.9천 |
|---|
| 2026.06.04 | ₩54,950 | ₩55,084 | ₩54,950 | ₩55,084 | +0.24% | 3.1만 |
|---|
| 2026.06.03 | ₩55,071 | ₩55,084 | ₩54,977 | ₩55,017 | -0.10% | 6.9천 |
|---|
| 2026.06.02 | ₩55,031 | ₩55,098 | ₩55,017 | ₩55,071 | +0.07% | 5.7천 |
|---|
| 2026.06.01 | ₩54,896 | ₩55,057 | ₩54,896 | ₩55,044 | +0.27% | 1.9만 |
|---|
| 2026.05.29 | ₩55,017 | ₩55,084 | ₩54,950 | ₩55,057 | +0.07% | 3.6만 |
|---|
| 2026.05.28 | ₩54,856 | ₩54,977 | ₩54,856 | ₩54,977 | +0.22% | 6.2천 |
|---|
| 2026.05.27 | ₩54,816 | ₩54,896 | ₩54,789 | ₩54,856 | +0.07% | 2.6천 |
|---|
| 2026.05.26 | ₩54,762 | ₩54,896 | ₩54,762 | ₩54,843 | +0.15% | 1만 |
|---|
| 2026.05.22 | ₩54,695 | ₩54,776 | ₩54,682 | ₩54,695 | 0.00% | 2.1만 |
|---|
| 2026.05.21 | ₩54,561 | ₩54,668 | ₩54,494 | ₩54,655 | +0.17% | 4.2천 |
|---|
| 2026.05.20 | ₩54,400 | ₩54,575 | ₩54,400 | ₩54,575 | +0.32% | 7.9천 |
|---|
| 2026.05.19 | ₩54,347 | ₩54,521 | ₩54,347 | ₩54,427 | +0.15% | 1만 |
|---|
| 2026.05.18 | ₩54,427 | ₩54,494 | ₩54,427 | ₩54,494 | +0.12% | 1.3천 |
|---|
| 2026.05.15 | ₩54,494 | ₩54,615 | ₩54,454 | ₩54,454 | -0.07% | 1.3만 |
|---|
| 2026.05.14 | ₩54,642 | ₩54,722 | ₩54,601 | ₩54,668 | +0.05% | 1.6만 |
|---|
| 2026.05.13 | ₩54,467 | ₩54,601 | ₩54,454 | ₩54,548 | +0.15% | 3.3천 |
|---|
| 2026.05.12 | ₩54,494 | ₩54,494 | ₩54,280 | ₩54,454 | -0.07% | 1.7만 |
|---|
| 2026.05.11 | ₩54,414 | ₩54,521 | ₩54,414 | ₩54,454 | +0.07% | 3천 |
|---|
| 2026.05.08 | ₩54,427 | ₩54,467 | ₩54,373 | ₩54,427 | 0.00% | 3.9천 |
|---|
| 2026.05.07 | ₩54,347 | ₩54,441 | ₩54,266 | ₩54,306 | -0.07% | 5.9천 |
|---|
| 2026.05.06 | ₩54,159 | ₩54,387 | ₩54,159 | ₩54,320 | +0.30% | 2.2만 |
|---|
| 2026.05.05 | ₩54,159 | ₩54,172 | ₩54,092 | ₩54,132 | -0.05% | 6.6천 |
|---|
| 2026.05.04 | ₩54,011 | ₩54,038 | ₩53,864 | ₩53,918 | -0.17% | 1.5만 |
|---|
| 2026.05.01 | ₩54,065 | ₩54,119 | ₩54,025 | ₩54,038 | -0.05% | 3.1천 |
|---|
| 2026.04.30 | ₩53,757 | ₩53,971 | ₩53,757 | ₩53,931 | +0.32% | 4.8천 |
|---|
| 2026.04.29 | ₩53,703 | ₩53,783 | ₩53,649 | ₩53,716 | +0.02% | 1.9만 |
|---|
| 2026.04.28 | ₩53,743 | ₩53,770 | ₩53,663 | ₩53,743 | 0.00% | 2.7만 |
|---|
| 2026.04.27 | ₩53,716 | ₩53,851 | ₩53,703 | ₩53,837 | +0.22% | 7.7천 |
|---|
| 2026.04.24 | ₩53,663 | ₩53,864 | ₩53,636 | ₩53,757 | +0.17% | 5천 |
|---|
| 2026.04.23 | ₩53,730 | ₩53,757 | ₩53,582 | ₩53,623 | -0.20% | 9.9천 |
|---|
| 2026.04.22 | ₩53,596 | ₩53,716 | ₩53,596 | ₩53,716 | +0.23% | 2.7천 |
|---|
| 2026.04.21 | ₩53,757 | ₩53,757 | ₩53,489 | ₩53,542 | -0.40% | 4.5천 |
|---|
| 2026.04.20 | ₩53,556 | ₩53,703 | ₩53,515 | ₩53,582 | +0.05% | 9.4천 |
|---|
| 2026.04.17 | ₩53,529 | ₩53,757 | ₩53,529 | ₩53,676 | +0.28% | 158.7만 |
|---|
| 2026.04.16 | ₩53,368 | ₩53,421 | ₩53,274 | ₩53,395 | +0.05% | 4천 |
|---|
| 2026.04.15 | ₩53,220 | ₩53,341 | ₩53,140 | ₩53,314 | +0.18% | 6.6천 |
|---|
| 2026.04.14 | ₩52,952 | ₩53,207 | ₩52,912 | ₩53,140 | +0.35% | 6.9천 |
|---|
| 2026.04.13 | ₩52,510 | ₩52,831 | ₩52,510 | ₩52,764 | +0.49% | 1.2만 |
|---|
| 2026.04.10 | ₩52,684 | ₩52,684 | ₩52,510 | ₩52,563 | -0.23% | 8.9천 |
|---|
| 2026.04.09 | ₩52,416 | ₩52,684 | ₩52,376 | ₩52,617 | +0.38% | 5.1천 |
|---|
| 2026.04.08 | ₩52,496 | ₩52,496 | ₩52,295 | ₩52,389 | -0.20% | 1.1만 |
|---|
| 2026.04.07 | ₩51,491 | ₩51,719 | ₩51,410 | ₩51,719 | +0.44% | 1만 |
|---|
| 2026.04.06 | ₩51,544 | ₩51,759 | ₩51,544 | ₩51,692 | +0.29% | 2만 |
|---|
| 2026.04.02 | ₩51,169 | ₩51,759 | ₩51,169 | ₩51,598 | +0.84% | 1.1만 |
|---|
| 2026.04.01 | ₩51,584 | ₩51,772 | ₩51,491 | ₩51,611 | +0.05% | 3.3만 |
|---|
| 2026.03.31 | ₩50,981 | ₩51,450 | ₩50,981 | ₩51,276 | +0.58% | 7.5천 |
|---|
| 2026.03.30 | ₩50,901 | ₩50,901 | ₩50,579 | ₩50,659 | -0.47% | 2.6만 |
|---|
| 2026.03.27 | ₩51,021 | ₩51,021 | ₩50,686 | ₩50,807 | -0.42% | 1.9만 |
|---|
| 2026.03.26 | ₩51,424 | ₩51,558 | ₩51,102 | ₩51,209 | -0.42% | 9.7천 |
|---|
| 2026.03.25 | ₩51,638 | ₩51,705 | ₩51,611 | ₩51,625 | -0.03% | 1.2만 |
|---|
| 2026.03.24 | ₩51,437 | ₩51,625 | ₩51,437 | ₩51,437 | 0.00% | 7천 |
|---|
| 2026.03.23 | ₩51,799 | ₩51,799 | ₩51,504 | ₩51,504 | -0.57% | 5.4천 |
|---|
| 2026.03.20 | ₩51,517 | ₩51,517 | ₩51,182 | ₩51,182 | -0.65% | 1.7만 |
|---|
| 2026.03.19 | ₩51,584 | ₩51,812 | ₩51,464 | ₩51,732 | +0.29% | 4만 |
|---|
| 2026.03.18 | ₩52,027 | ₩52,067 | ₩51,732 | ₩51,732 | -0.57% | 9.4천 |
|---|
| 2026.03.17 | ₩52,067 | ₩52,188 | ₩52,067 | ₩52,094 | +0.05% | 7천 |
|---|
| 2026.03.16 | ₩51,879 | ₩52,121 | ₩51,879 | ₩51,933 | +0.10% | 6.6천 |
|---|
| 2026.03.13 | ₩51,960 | ₩52,161 | ₩51,651 | ₩51,651 | -0.59% | 2.6만 |
|---|
| 2026.03.12 | ₩52,000 | ₩52,014 | ₩51,893 | ₩51,893 | -0.21% | 5천 |
|---|
| 2026.03.11 | ₩52,309 | ₩52,389 | ₩52,148 | ₩52,268 | -0.08% | 7.7천 |
|---|
| 2026.03.10 | ₩52,228 | ₩52,536 | ₩52,228 | ₩52,309 | +0.15% | 9.3천 |
|---|
| 2026.03.09 | ₩51,719 | ₩52,362 | ₩51,719 | ₩52,295 | +1.11% | 9.8천 |
|---|
| 2026.03.06 | ₩52,174 | ₩52,268 | ₩52,067 | ₩52,215 | +0.08% | 1.1만 |
|---|
| 2026.03.05 | ₩52,536 | ₩52,536 | ₩52,255 | ₩52,443 | -0.18% | 7.8천 |
|---|
| 2026.03.04 | ₩52,362 | ₩52,711 | ₩52,362 | ₩52,563 | +0.38% | 5.7천 |
|---|
| 2026.03.03 | ₩52,228 | ₩52,456 | ₩52,228 | ₩52,335 | +0.21% | 6.7천 |
|---|
| 2026.03.02 | ₩52,469 | ₩52,738 | ₩52,469 | ₩52,738 | +0.51% | 7.8천 |
|---|
| 2026.02.27 | ₩52,510 | ₩52,671 | ₩52,496 | ₩52,630 | +0.23% | 1.4만 |
|---|
| 2026.02.26 | ₩52,912 | ₩52,912 | ₩52,510 | ₩52,657 | -0.48% | 4.6천 |
|---|
| 2026.02.25 | ₩52,778 | ₩52,885 | ₩52,738 | ₩52,778 | 0.00% | 1.4만 |
|---|
| 2026.02.24 | ₩52,510 | ₩52,671 | ₩52,510 | ₩52,630 | +0.23% | 5.4천 |
|---|
| 2026.02.23 | ₩52,577 | ₩52,577 | ₩52,309 | ₩52,389 | -0.36% | 6.5천 |
|---|
| 2026.02.20 | ₩52,469 | ₩52,764 | ₩52,469 | ₩52,711 | +0.46% | 1.3만 |
|---|
| 2026.02.19 | ₩52,456 | ₩52,671 | ₩52,389 | ₩52,577 | +0.23% | 1.1만 |
|---|
| 2026.02.18 | ₩52,483 | ₩52,671 | ₩52,429 | ₩52,604 | +0.23% | 5.9천 |
|---|
| 2026.02.17 | ₩52,295 | ₩52,577 | ₩52,148 | ₩52,443 | +0.28% | 1.4만 |
|---|
| 2026.02.13 | ₩52,416 | ₩52,604 | ₩52,376 | ₩52,456 | +0.08% | 4.9천 |
|---|
| 2026.02.12 | ₩52,858 | ₩52,858 | ₩52,376 | ₩52,376 | -0.91% | 8.7천 |
|---|
| 2026.02.11 | ₩52,738 | ₩52,872 | ₩52,617 | ₩52,858 | +0.23% | 1.2만 |
|---|
| 2026.02.10 | ₩52,885 | ₩52,899 | ₩52,724 | ₩52,724 | -0.30% | 9.2천 |
|---|
| 2026.02.09 | ₩52,818 | ₩52,925 | ₩52,791 | ₩52,858 | +0.08% | 3.7천 |
|---|
| 2026.02.06 | ₩52,590 | ₩52,684 | ₩52,469 | ₩52,657 | +0.13% | 4.6천 |
|---|
| 2026.02.05 | ₩52,416 | ₩52,416 | ₩52,161 | ₩52,309 | -0.20% | 2.5만 |
|---|
| 2026.02.04 | ₩52,671 | ₩52,738 | ₩52,389 | ₩52,456 | -0.41% | 2만 |
|---|
| 2026.02.03 | ₩52,805 | ₩52,831 | ₩52,523 | ₩52,657 | -0.28% | 7.7천 |
|---|
| 2026.02.02 | ₩52,563 | ₩52,912 | ₩52,563 | ₩52,778 | +0.41% | 5.9천 |
|---|
| 2026.01.30 | ₩52,778 | ₩52,791 | ₩52,630 | ₩52,724 | -0.10% | 5.7천 |
|---|
| 2026.01.29 | ₩52,778 | ₩52,831 | ₩52,604 | ₩52,778 | 0.00% | 1.1만 |
|---|
| 2026.01.28 | ₩52,899 | ₩52,939 | ₩52,738 | ₩52,899 | 0.00% | 2.2만 |
|---|
| 2026.01.27 | ₩52,885 | ₩52,912 | ₩52,831 | ₩52,899 | +0.03% | 3.1천 |
|---|
| 2026.01.26 | ₩52,791 | ₩52,845 | ₩52,697 | ₩52,764 | -0.05% | 3.8천 |
|---|
| 2026.01.23 | ₩52,604 | ₩52,738 | ₩52,550 | ₩52,577 | -0.05% | 7.4천 |
|---|
| 2026.01.22 | ₩52,617 | ₩52,845 | ₩52,523 | ₩52,711 | +0.18% | 2.7만 |
|---|
| 2026.01.21 | ₩52,335 | ₩52,590 | ₩52,228 | ₩52,456 | +0.23% | 1.2만 |
|---|
| 2026.01.20 | ₩52,389 | ₩52,510 | ₩52,201 | ₩52,201 | -0.36% | 2.4만 |
|---|
| 2026.01.16 | ₩52,778 | ₩52,805 | ₩52,657 | ₩52,738 | -0.08% | 5.9천 |
|---|
| 2026.01.15 | ₩52,805 | ₩52,831 | ₩52,671 | ₩52,724 | -0.15% | 5.6천 |
|---|
| 2026.01.14 | ₩52,724 | ₩52,724 | ₩52,456 | ₩52,563 | -0.31% | 3만 |
|---|
| 2026.01.13 | ₩52,885 | ₩52,885 | ₩52,630 | ₩52,738 | -0.28% | 1.1만 |
|---|
| 2026.01.12 | ₩52,724 | ₩52,845 | ₩52,630 | ₩52,805 | +0.15% | 1.1만 |
|---|
| 2026.01.09 | ₩52,711 | ₩52,872 | ₩52,644 | ₩52,671 | -0.08% | 1만 |
|---|
| 2026.01.08 | ₩52,469 | ₩52,671 | ₩52,469 | ₩52,523 | +0.10% | 1.1만 |
|---|
| 2026.01.07 | ₩52,738 | ₩52,751 | ₩52,550 | ₩52,590 | -0.28% | 1.9만 |
|---|
| 2026.01.06 | ₩52,617 | ₩52,711 | ₩52,510 | ₩52,644 | +0.05% | 6.1천 |
|---|
| 2026.01.05 | ₩52,577 | ₩52,590 | ₩52,456 | ₩52,496 | -0.15% | 1.1만 |
|---|
| 2026.01.02 | ₩52,282 | ₩52,456 | ₩52,255 | ₩52,416 | +0.26% | 1.1만 |
|---|
| 2025.12.31 | ₩52,510 | ₩52,510 | ₩52,295 | ₩52,349 | -0.31% | 1.2만 |
|---|
| 2025.12.30 | ₩52,563 | ₩52,604 | ₩52,416 | ₩52,523 | -0.08% | 4.2천 |
|---|
| 2025.12.29 | ₩52,563 | ₩52,563 | ₩52,429 | ₩52,429 | -0.26% | 1.1만 |
|---|
| 2025.12.26 | ₩52,617 | ₩52,630 | ₩52,469 | ₩52,563 | -0.10% | 4.4천 |
|---|
| 2025.12.24 | ₩52,523 | ₩52,604 | ₩52,496 | ₩52,604 | +0.15% | 8.9천 |
|---|
| 2025.12.23 | ₩52,362 | ₩52,536 | ₩52,362 | ₩52,496 | +0.26% | 1.4만 |
|---|
| 2025.12.22 | ₩52,389 | ₩52,416 | ₩52,295 | ₩52,349 | -0.08% | 2.5만 |
|---|
| 2025.12.19 | ₩52,014 | ₩52,255 | ₩52,014 | ₩52,241 | +0.44% | 6.2천 |
|---|
| 2025.12.18 | ₩51,946 | ₩52,148 | ₩51,906 | ₩52,014 | +0.13% | 5.6천 |
|---|
| 2025.12.17 | ₩52,000 | ₩52,094 | ₩51,772 | ₩51,853 | -0.28% | 6.6천 |
|---|
| 2025.12.16 | ₩52,188 | ₩52,188 | ₩51,933 | ₩52,081 | -0.21% | 9.9천 |
|---|
| 2025.12.15 | ₩52,094 | ₩52,215 | ₩52,040 | ₩52,174 | +0.15% | 1만 |
|---|
| 2025.12.12 | ₩52,335 | ₩52,335 | ₩52,054 | ₩52,215 | -0.23% | 5천 |
|---|
| 2025.12.11 | ₩52,201 | ₩52,443 | ₩52,201 | ₩52,376 | +0.33% | 1.3만 |
|---|
| 2025.12.10 | ₩52,134 | ₩52,376 | ₩52,081 | ₩52,255 | +0.23% | 1.3만 |
|---|
| 2025.12.09 | ₩52,040 | ₩52,241 | ₩52,040 | ₩52,134 | +0.18% | 6.3만 |
|---|
| 2025.12.08 | ₩52,161 | ₩52,228 | ₩52,054 | ₩52,067 | -0.18% | 1.4만 |
|---|
| 2025.12.05 | ₩52,215 | ₩52,322 | ₩52,148 | ₩52,228 | +0.03% | 1.2만 |
|---|
| 2025.12.04 | ₩52,094 | ₩52,188 | ₩52,040 | ₩52,148 | +0.10% | 1.3만 |
|---|
| 2025.12.03 | ₩52,040 | ₩52,201 | ₩52,014 | ₩52,201 | +0.31% | 7.9천 |
|---|
| 2025.12.02 | ₩52,121 | ₩52,121 | ₩51,973 | ₩52,067 | -0.10% | 4.8천 |
|---|
| 2025.12.01 | ₩51,987 | ₩52,094 | ₩51,946 | ₩52,040 | +0.10% | 1.1만 |
|---|
| 2025.11.28 | ₩51,906 | ₩52,107 | ₩51,906 | ₩52,054 | +0.28% | 5.6천 |
|---|
| 2025.11.26 | ₩51,812 | ₩52,054 | ₩51,812 | ₩51,987 | +0.34% | 1.6만 |
|---|
| 2025.11.25 | ₩51,584 | ₩51,826 | ₩51,584 | ₩51,812 | +0.44% | 2.3만 |
|---|
| 2025.11.24 | ₩51,424 | ₩51,665 | ₩51,424 | ₩51,598 | +0.34% | 9.9천 |
|---|
| 2025.11.21 | ₩51,035 | ₩51,356 | ₩50,941 | ₩51,209 | +0.34% | 2.5만 |
|---|
| 2025.11.20 | ₩51,584 | ₩51,759 | ₩50,994 | ₩50,994 | -1.14% | 9.2천 |
|---|
| 2025.11.19 | ₩51,196 | ₩51,517 | ₩51,182 | ₩51,343 | +0.29% | 1.8만 |
|---|
| 2025.11.18 | ₩51,249 | ₩51,424 | ₩51,075 | ₩51,249 | 0.00% | 9.1천 |
|---|
| 2025.11.17 | ₩51,638 | ₩51,651 | ₩51,289 | ₩51,437 | -0.39% | 1.4만 |
|---|
| 2025.11.14 | ₩51,450 | ₩51,759 | ₩51,450 | ₩51,638 | +0.36% | 1.3만 |
|---|
| 2025.11.13 | ₩51,826 | ₩51,906 | ₩51,544 | ₩51,544 | -0.54% | 7.9천 |
|---|
| 2025.11.12 | ₩51,960 | ₩52,040 | ₩51,853 | ₩51,920 | -0.08% | 6.3천 |
|---|
| 2025.11.11 | ₩51,812 | ₩52,027 | ₩51,812 | ₩51,893 | +0.16% | 1.5만 |
|---|
| 2025.11.10 | ₩51,960 | ₩52,000 | ₩51,772 | ₩51,960 | 0.00% | 6.5천 |
|---|
| 2025.11.07 | ₩51,477 | ₩51,625 | ₩51,330 | ₩51,517 | +0.08% | 7.8천 |
|---|
| 2025.11.06 | ₩51,719 | ₩51,719 | ₩51,544 | ₩51,571 | -0.29% | 1.2만 |
|---|
| 2025.11.05 | ₩51,732 | ₩51,933 | ₩51,719 | ₩51,906 | +0.34% | 156.2만 |
|---|
| 2025.11.04 | ₩51,839 | ₩51,906 | ₩51,692 | ₩51,772 | -0.13% | 1.4만 |
|---|
| 2025.11.03 | ₩51,973 | ₩52,040 | ₩51,853 | ₩52,027 | +0.10% | 2만 |
|---|
| 2025.10.31 | ₩52,040 | ₩52,054 | ₩51,866 | ₩51,920 | -0.23% | 3만 |
|---|
| 2025.10.30 | ₩51,933 | ₩52,094 | ₩51,826 | ₩51,826 | -0.21% | 5만 |
|---|
| 2025.10.29 | ₩52,174 | ₩52,241 | ₩52,014 | ₩52,081 | -0.18% | 1.9만 |
|---|
| 2025.10.28 | ₩52,107 | ₩52,241 | ₩52,107 | ₩52,161 | +0.10% | 1.9만 |
|---|
| 2025.10.27 | ₩52,054 | ₩52,174 | ₩52,027 | ₩52,121 | +0.13% | 3.2만 |
|---|
| 2025.10.24 | ₩51,920 | ₩52,335 | ₩51,839 | ₩51,920 | 0.00% | 9.1천 |
|---|
| 2025.10.23 | ₩51,678 | ₩51,826 | ₩51,625 | ₩51,732 | +0.10% | 2.7만 |
|---|
| 2025.10.22 | ₩51,705 | ₩51,759 | ₩51,477 | ₩51,651 | -0.10% | 3.6만 |
|---|
| 2025.10.21 | ₩51,732 | ₩51,799 | ₩51,665 | ₩51,772 | +0.08% | 3.8만 |
|---|
| 2025.10.20 | ₩51,450 | ₩51,772 | ₩51,450 | ₩51,651 | +0.39% | 3.4만 |
|---|
| 2025.10.17 | ₩51,316 | ₩51,571 | ₩51,222 | ₩51,504 | +0.37% | 10.4만 |
|---|
| 2025.10.16 | ₩51,571 | ₩51,571 | ₩51,196 | ₩51,383 | -0.36% | 3.5만 |
|---|
| 2025.10.15 | ₩51,558 | ₩51,638 | ₩51,263 | ₩51,437 | -0.23% | 5.5만 |
|---|
| 2025.10.14 | ₩51,196 | ₩51,491 | ₩51,196 | ₩51,397 | +0.39% | 3.8만 |
|---|
| 2025.10.13 | ₩51,330 | ₩51,450 | ₩51,276 | ₩51,410 | +0.16% | 6.4만 |
|---|
| 2025.10.10 | ₩51,812 | ₩51,812 | ₩51,088 | ₩51,088 | -1.40% | 5.3만 |
|---|