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 | ₩57,454 | ₩57,602 | ₩57,347 | ₩57,548 | +0.16% | 3만 |
| 2026.10.08 | ₩57,387 | ₩57,481 | ₩57,267 | ₩57,374 | -0.02% | 9.1만 |
| 2026.10.07 | ₩57,401 | ₩57,521 | ₩57,307 | ₩57,495 | +0.16% | 5만 |
| 2026.10.06 | ₩57,508 | ₩57,602 | ₩57,508 | ₩57,562 | +0.09% | 4.1만 |
| 2026.10.05 | ₩57,012 | ₩57,414 | ₩57,012 | ₩57,361 | +0.61% | 3.2만 |
| 2026.10.02 | ₩57,213 | ₩57,267 | ₩57,079 | ₩57,146 | -0.12% | 7.5만 |
| 2026.10.01 | ₩57,106 | ₩57,106 | ₩56,770 | ₩56,931 | -0.31% | 23만 |
| 2026.09.30 | ₩56,851 | ₩56,878 | ₩56,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,864 |
| +0.02% |
| 11.5만 |
| 2026.09.29 | ₩56,824 | ₩56,824 | ₩56,757 | ₩56,757 | -0.12% | 3.8만 |
|---|
| 2026.09.28 | ₩56,717 | ₩56,824 | ₩56,717 | ₩56,757 | +0.07% | 8.7천 |
|---|
| 2026.09.25 | ₩56,757 | ₩56,797 | ₩56,730 | ₩56,784 | +0.05% | 1.7만 |
|---|
| 2026.09.24 | ₩56,744 | ₩56,757 | ₩56,650 | ₩56,663 | -0.14% | 9.3천 |
|---|
| 2026.09.23 | ₩56,730 | ₩56,770 | ₩56,650 | ₩56,690 | -0.07% | 7.5천 |
|---|
| 2026.09.22 | ₩56,757 | ₩56,811 | ₩56,690 | ₩56,703 | -0.09% | 2.8만 |
|---|
| 2026.09.21 | ₩56,811 | ₩56,811 | ₩56,663 | ₩56,757 | -0.09% | 6.7천 |
|---|
| 2026.09.18 | ₩56,596 | ₩56,703 | ₩56,569 | ₩56,610 | +0.02% | 2.2만 |
|---|
| 2026.09.17 | ₩56,569 | ₩56,610 | ₩56,542 | ₩56,610 | +0.07% | 2.6만 |
|---|
| 2026.09.16 | ₩56,596 | ₩56,596 | ₩56,261 | ₩56,408 | -0.33% | 6.4천 |
|---|
| 2026.09.15 | ₩56,502 | ₩56,556 | ₩56,395 | ₩56,449 | -0.09% | 5.6천 |
|---|
| 2026.09.14 | ₩56,301 | ₩56,516 | ₩56,301 | ₩56,435 | +0.24% | 6.7천 |
|---|
| 2026.09.11 | ₩56,462 | ₩56,610 | ₩56,449 | ₩56,542 | +0.14% | 1.3만 |
|---|
| 2026.09.10 | ₩56,382 | ₩56,435 | ₩56,274 | ₩56,274 | -0.19% | 6.5천 |
|---|
| 2026.09.09 | ₩56,489 | ₩56,529 | ₩56,382 | ₩56,382 | -0.19% | 4.7천 |
|---|
| 2026.09.08 | ₩56,502 | ₩56,556 | ₩56,435 | ₩56,489 | -0.02% | 1.2만 |
|---|
| 2026.09.04 | ₩56,529 | ₩56,623 | ₩56,449 | ₩56,449 | -0.14% | 1만 |
|---|
| 2026.09.03 | ₩56,368 | ₩56,516 | ₩56,368 | ₩56,449 | +0.14% | 1.3만 |
|---|
| 2026.09.02 | ₩56,368 | ₩56,422 | ₩56,314 | ₩56,382 | +0.02% | 7.7천 |
|---|
| 2026.09.01 | ₩56,395 | ₩56,408 | ₩56,261 | ₩56,301 | -0.17% | 3만 |
|---|
| 2026.08.31 | ₩56,328 | ₩56,422 | ₩56,314 | ₩56,382 | +0.10% | 1.4만 |
|---|
| 2026.08.28 | ₩56,395 | ₩56,475 | ₩56,355 | ₩56,422 | +0.05% | 3천 |
|---|
| 2026.08.27 | ₩56,355 | ₩56,422 | ₩56,314 | ₩56,368 | +0.02% | 5.3천 |
|---|
| 2026.08.26 | ₩56,288 | ₩56,355 | ₩56,288 | ₩56,301 | +0.02% | 5.8천 |
|---|
| 2026.08.25 | ₩56,274 | ₩56,355 | ₩56,234 | ₩56,301 | +0.05% | 3.4천 |
|---|
| 2026.08.24 | ₩56,180 | ₩56,288 | ₩56,167 | ₩56,167 | -0.02% | 2.5천 |
|---|
| 2026.08.21 | ₩56,180 | ₩56,247 | ₩56,180 | ₩56,234 | +0.10% | 6천 |
|---|
| 2026.08.20 | ₩56,140 | ₩56,221 | ₩56,113 | ₩56,140 | 0.00% | 5.8천 |
|---|
| 2026.08.19 | ₩56,221 | ₩56,274 | ₩56,180 | ₩56,180 | -0.07% | 4.9천 |
|---|
| 2026.08.18 | ₩56,207 | ₩56,221 | ₩56,113 | ₩56,167 | -0.07% | 9.7천 |
|---|
| 2026.08.17 | ₩56,100 | ₩56,301 | ₩56,100 | ₩56,221 | +0.22% | 1.7만 |
|---|
| 2026.08.14 | ₩56,221 | ₩56,234 | ₩56,194 | ₩56,207 | -0.02% | 8.1천 |
|---|
| 2026.08.13 | ₩56,288 | ₩56,288 | ₩56,194 | ₩56,234 | -0.10% | 4.3천 |
|---|
| 2026.08.12 | ₩56,140 | ₩56,247 | ₩56,113 | ₩56,180 | +0.07% | 1.7만 |
|---|
| 2026.08.11 | ₩55,979 | ₩56,180 | ₩55,979 | ₩56,127 | +0.26% | 6.4천 |
|---|
| 2026.08.10 | ₩56,113 | ₩56,221 | ₩56,086 | ₩56,140 | +0.05% | 3.6천 |
|---|
| 2026.08.07 | ₩56,113 | ₩56,167 | ₩56,060 | ₩56,113 | 0.00% | 3.8천 |
|---|
| 2026.08.06 | ₩56,006 | ₩56,086 | ₩56,006 | ₩56,033 | +0.05% | 5천 |
|---|
| 2026.08.05 | ₩56,060 | ₩56,073 | ₩55,966 | ₩56,033 | -0.05% | 1.4만 |
|---|
| 2026.08.04 | ₩56,006 | ₩56,113 | ₩56,006 | ₩56,046 | +0.07% | 2.3천 |
|---|
| 2026.08.03 | ₩55,818 | ₩55,872 | ₩55,778 | ₩55,845 | +0.05% | 5.9천 |
|---|
| 2026.07.31 | ₩55,402 | ₩55,698 | ₩55,402 | ₩55,698 | +0.53% | 2천 |
|---|
| 2026.07.30 | ₩55,255 | ₩55,470 | ₩55,242 | ₩55,416 | +0.29% | 5.3천 |
|---|
| 2026.07.29 | ₩55,282 | ₩55,282 | ₩55,027 | ₩55,027 | -0.46% | 6.7천 |
|---|
| 2026.07.28 | ₩55,228 | ₩55,416 | ₩55,188 | ₩55,389 | +0.29% | 6.5천 |
|---|
| 2026.07.27 | ₩55,402 | ₩55,496 | ₩55,148 | ₩55,228 | -0.31% | 7.1천 |
|---|
| 2026.07.24 | ₩55,242 | ₩55,295 | ₩55,174 | ₩55,215 | -0.05% | 3.1천 |
|---|
| 2026.07.23 | ₩55,309 | ₩55,309 | ₩55,094 | ₩55,174 | -0.24% | 3.4천 |
|---|
| 2026.07.22 | ₩55,416 | ₩55,537 | ₩55,402 | ₩55,470 | +0.10% | 8.2천 |
|---|
| 2026.07.21 | ₩55,349 | ₩55,510 | ₩55,349 | ₩55,470 | +0.22% | 8.4천 |
|---|
| 2026.07.20 | ₩55,322 | ₩55,389 | ₩55,255 | ₩55,295 | -0.05% | 5.3천 |
|---|
| 2026.07.17 | ₩55,349 | ₩55,470 | ₩55,255 | ₩55,309 | -0.07% | 6.5천 |
|---|
| 2026.07.16 | ₩55,577 | ₩55,617 | ₩55,443 | ₩55,470 | -0.19% | 8.1천 |
|---|
| 2026.07.15 | ₩55,523 | ₩55,523 | ₩55,456 | ₩55,510 | -0.02% | 3.4천 |
|---|
| 2026.07.14 | ₩55,389 | ₩55,496 | ₩55,389 | ₩55,470 | +0.15% | 2.9천 |
|---|
| 2026.07.13 | ₩55,416 | ₩55,496 | ₩55,335 | ₩55,376 | -0.07% | 6.7천 |
|---|
| 2026.07.10 | ₩55,470 | ₩55,550 | ₩55,429 | ₩55,510 | +0.07% | 2.9천 |
|---|
| 2026.07.09 | ₩55,215 | ₩55,429 | ₩55,215 | ₩55,402 | +0.34% | 1.3만 |
|---|
| 2026.07.08 | ₩55,121 | ₩55,268 | ₩55,067 | ₩55,268 | +0.27% | 7천 |
|---|
| 2026.07.07 | ₩55,255 | ₩55,362 | ₩55,228 | ₩55,268 | +0.02% | 1.3만 |
|---|
| 2026.07.06 | ₩55,309 | ₩55,389 | ₩55,295 | ₩55,362 | +0.10% | 5.8천 |
|---|
| 2026.07.02 | ₩55,268 | ₩55,282 | ₩55,067 | ₩55,188 | -0.15% | 1.2만 |
|---|
| 2026.07.01 | ₩55,054 | ₩55,255 | ₩55,054 | ₩55,201 | +0.27% | 1.6만 |
|---|
| 2026.06.30 | ₩54,920 | ₩55,188 | ₩54,920 | ₩55,134 | +0.39% | 6.9천 |
|---|
| 2026.06.29 | ₩54,812 | ₩55,014 | ₩54,772 | ₩55,014 | +0.37% | 5천 |
|---|
| 2026.06.26 | ₩54,786 | ₩54,893 | ₩54,692 | ₩54,772 | -0.02% | 2.9천 |
|---|
| 2026.06.25 | ₩54,772 | ₩54,933 | ₩54,678 | ₩54,719 | -0.10% | 6.8천 |
|---|
| 2026.06.24 | ₩54,839 | ₩54,960 | ₩54,665 | ₩54,732 | -0.20% | 1.3만 |
|---|
| 2026.06.23 | ₩54,906 | ₩54,947 | ₩54,745 | ₩54,786 | -0.22% | 1.2만 |
|---|
| 2026.06.22 | ₩55,161 | ₩55,161 | ₩54,960 | ₩55,040 | -0.22% | 8.5천 |
|---|
| 2026.06.18 | ₩55,067 | ₩55,121 | ₩55,040 | ₩55,040 | -0.05% | 5.2천 |
|---|
| 2026.06.17 | ₩55,027 | ₩55,161 | ₩54,799 | ₩54,799 | -0.41% | 7.2천 |
|---|
| 2026.06.16 | ₩55,242 | ₩55,242 | ₩55,027 | ₩55,107 | -0.24% | 5.2천 |
|---|
| 2026.06.15 | ₩55,081 | ₩55,228 | ₩55,067 | ₩55,161 | +0.15% | 6.3천 |
|---|
| 2026.06.12 | ₩54,638 | ₩54,839 | ₩54,638 | ₩54,786 | +0.27% | 7.8천 |
|---|
| 2026.06.11 | ₩54,423 | ₩54,692 | ₩54,330 | ₩54,692 | +0.49% | 1.6만 |
|---|
| 2026.06.10 | ₩54,531 | ₩54,651 | ₩54,276 | ₩54,343 | -0.34% | 8.8천 |
|---|
| 2026.06.09 | ₩54,839 | ₩54,839 | ₩54,195 | ₩54,584 | -0.46% | 2.5천 |
|---|
| 2026.06.08 | ₩54,799 | ₩54,853 | ₩54,719 | ₩54,732 | -0.12% | 3.3천 |
|---|
| 2026.06.05 | ₩54,906 | ₩54,906 | ₩54,611 | ₩54,651 | -0.46% | 4.9천 |
|---|
| 2026.06.04 | ₩54,960 | ₩55,094 | ₩54,960 | ₩55,094 | +0.24% | 3.1만 |
|---|
| 2026.06.03 | ₩55,081 | ₩55,094 | ₩54,987 | ₩55,027 | -0.10% | 6.9천 |
|---|
| 2026.06.02 | ₩55,040 | ₩55,107 | ₩55,027 | ₩55,081 | +0.07% | 5.7천 |
|---|
| 2026.06.01 | ₩54,906 | ₩55,067 | ₩54,906 | ₩55,054 | +0.27% | 1.9만 |
|---|
| 2026.05.29 | ₩55,027 | ₩55,094 | ₩54,960 | ₩55,067 | +0.07% | 3.6만 |
|---|
| 2026.05.28 | ₩54,866 | ₩54,987 | ₩54,866 | ₩54,987 | +0.22% | 6.2천 |
|---|
| 2026.05.27 | ₩54,826 | ₩54,906 | ₩54,799 | ₩54,866 | +0.07% | 2.6천 |
|---|
| 2026.05.26 | ₩54,772 | ₩54,906 | ₩54,772 | ₩54,853 | +0.15% | 1만 |
|---|
| 2026.05.22 | ₩54,705 | ₩54,786 | ₩54,692 | ₩54,705 | 0.00% | 2.1만 |
|---|
| 2026.05.21 | ₩54,571 | ₩54,678 | ₩54,504 | ₩54,665 | +0.17% | 4.2천 |
|---|
| 2026.05.20 | ₩54,410 | ₩54,584 | ₩54,410 | ₩54,584 | +0.32% | 7.9천 |
|---|
| 2026.05.19 | ₩54,356 | ₩54,531 | ₩54,356 | ₩54,437 | +0.15% | 1만 |
|---|
| 2026.05.18 | ₩54,437 | ₩54,504 | ₩54,437 | ₩54,504 | +0.12% | 1.3천 |
|---|
| 2026.05.15 | ₩54,504 | ₩54,625 | ₩54,464 | ₩54,464 | -0.07% | 1.3만 |
|---|
| 2026.05.14 | ₩54,651 | ₩54,732 | ₩54,611 | ₩54,678 | +0.05% | 1.6만 |
|---|
| 2026.05.13 | ₩54,477 | ₩54,611 | ₩54,464 | ₩54,558 | +0.15% | 3.3천 |
|---|
| 2026.05.12 | ₩54,504 | ₩54,504 | ₩54,289 | ₩54,464 | -0.07% | 1.7만 |
|---|
| 2026.05.11 | ₩54,423 | ₩54,531 | ₩54,423 | ₩54,464 | +0.07% | 3천 |
|---|
| 2026.05.08 | ₩54,437 | ₩54,477 | ₩54,383 | ₩54,437 | 0.00% | 3.9천 |
|---|
| 2026.05.07 | ₩54,356 | ₩54,450 | ₩54,276 | ₩54,316 | -0.07% | 5.9천 |
|---|
| 2026.05.06 | ₩54,169 | ₩54,397 | ₩54,169 | ₩54,330 | +0.30% | 2.2만 |
|---|
| 2026.05.05 | ₩54,169 | ₩54,182 | ₩54,102 | ₩54,142 | -0.05% | 6.6천 |
|---|
| 2026.05.04 | ₩54,021 | ₩54,048 | ₩53,874 | ₩53,927 | -0.17% | 1.5만 |
|---|
| 2026.05.01 | ₩54,075 | ₩54,128 | ₩54,035 | ₩54,048 | -0.05% | 3.1천 |
|---|
| 2026.04.30 | ₩53,766 | ₩53,981 | ₩53,766 | ₩53,941 | +0.32% | 4.8천 |
|---|
| 2026.04.29 | ₩53,713 | ₩53,793 | ₩53,659 | ₩53,726 | +0.02% | 1.9만 |
|---|
| 2026.04.28 | ₩53,753 | ₩53,780 | ₩53,672 | ₩53,753 | 0.00% | 2.7만 |
|---|
| 2026.04.27 | ₩53,726 | ₩53,860 | ₩53,713 | ₩53,847 | +0.22% | 7.7천 |
|---|
| 2026.04.24 | ₩53,672 | ₩53,874 | ₩53,646 | ₩53,766 | +0.17% | 5천 |
|---|
| 2026.04.23 | ₩53,739 | ₩53,766 | ₩53,592 | ₩53,632 | -0.20% | 9.9천 |
|---|
| 2026.04.22 | ₩53,605 | ₩53,726 | ₩53,605 | ₩53,726 | +0.23% | 2.7천 |
|---|
| 2026.04.21 | ₩53,766 | ₩53,766 | ₩53,498 | ₩53,552 | -0.40% | 4.5천 |
|---|
| 2026.04.20 | ₩53,565 | ₩53,713 | ₩53,525 | ₩53,592 | +0.05% | 9.4천 |
|---|
| 2026.04.17 | ₩53,538 | ₩53,766 | ₩53,538 | ₩53,686 | +0.28% | 158.7만 |
|---|
| 2026.04.16 | ₩53,377 | ₩53,431 | ₩53,283 | ₩53,404 | +0.05% | 4천 |
|---|
| 2026.04.15 | ₩53,230 | ₩53,351 | ₩53,149 | ₩53,324 | +0.18% | 6.6천 |
|---|
| 2026.04.14 | ₩52,962 | ₩53,216 | ₩52,921 | ₩53,149 | +0.35% | 6.9천 |
|---|
| 2026.04.13 | ₩52,519 | ₩52,841 | ₩52,519 | ₩52,774 | +0.49% | 1.2만 |
|---|
| 2026.04.10 | ₩52,693 | ₩52,693 | ₩52,519 | ₩52,573 | -0.23% | 8.9천 |
|---|
| 2026.04.09 | ₩52,425 | ₩52,693 | ₩52,385 | ₩52,626 | +0.38% | 5.1천 |
|---|
| 2026.04.08 | ₩52,506 | ₩52,506 | ₩52,304 | ₩52,398 | -0.20% | 1.1만 |
|---|
| 2026.04.07 | ₩51,500 | ₩51,728 | ₩51,419 | ₩51,728 | +0.44% | 1만 |
|---|
| 2026.04.06 | ₩51,553 | ₩51,768 | ₩51,553 | ₩51,701 | +0.29% | 2만 |
|---|
| 2026.04.02 | ₩51,178 | ₩51,768 | ₩51,178 | ₩51,607 | +0.84% | 1.1만 |
|---|
| 2026.04.01 | ₩51,594 | ₩51,781 | ₩51,500 | ₩51,620 | +0.05% | 3.3만 |
|---|
| 2026.03.31 | ₩50,990 | ₩51,460 | ₩50,990 | ₩51,285 | +0.58% | 7.5천 |
|---|
| 2026.03.30 | ₩50,910 | ₩50,910 | ₩50,588 | ₩50,668 | -0.47% | 2.6만 |
|---|
| 2026.03.27 | ₩51,030 | ₩51,030 | ₩50,695 | ₩50,816 | -0.42% | 1.9만 |
|---|
| 2026.03.26 | ₩51,433 | ₩51,567 | ₩51,111 | ₩51,218 | -0.42% | 9.7천 |
|---|
| 2026.03.25 | ₩51,647 | ₩51,714 | ₩51,620 | ₩51,634 | -0.03% | 1.2만 |
|---|
| 2026.03.24 | ₩51,446 | ₩51,634 | ₩51,446 | ₩51,446 | 0.00% | 7천 |
|---|
| 2026.03.23 | ₩51,808 | ₩51,808 | ₩51,513 | ₩51,513 | -0.57% | 5.4천 |
|---|
| 2026.03.20 | ₩51,527 | ₩51,527 | ₩51,191 | ₩51,191 | -0.65% | 1.7만 |
|---|
| 2026.03.19 | ₩51,594 | ₩51,822 | ₩51,473 | ₩51,741 | +0.29% | 4만 |
|---|
| 2026.03.18 | ₩52,036 | ₩52,076 | ₩51,741 | ₩51,741 | -0.57% | 9.4천 |
|---|
| 2026.03.17 | ₩52,076 | ₩52,197 | ₩52,076 | ₩52,103 | +0.05% | 7천 |
|---|
| 2026.03.16 | ₩51,889 | ₩52,130 | ₩51,889 | ₩51,942 | +0.10% | 6.6천 |
|---|
| 2026.03.13 | ₩51,969 | ₩52,170 | ₩51,661 | ₩51,661 | -0.59% | 2.6만 |
|---|
| 2026.03.12 | ₩52,009 | ₩52,023 | ₩51,902 | ₩51,902 | -0.21% | 5천 |
|---|
| 2026.03.11 | ₩52,318 | ₩52,398 | ₩52,157 | ₩52,278 | -0.08% | 7.7천 |
|---|
| 2026.03.10 | ₩52,237 | ₩52,546 | ₩52,237 | ₩52,318 | +0.15% | 9.3천 |
|---|
| 2026.03.09 | ₩51,728 | ₩52,372 | ₩51,728 | ₩52,304 | +1.11% | 9.8천 |
|---|
| 2026.03.06 | ₩52,184 | ₩52,278 | ₩52,076 | ₩52,224 | +0.08% | 1.1만 |
|---|
| 2026.03.05 | ₩52,546 | ₩52,546 | ₩52,264 | ₩52,452 | -0.18% | 7.8천 |
|---|
| 2026.03.04 | ₩52,372 | ₩52,720 | ₩52,372 | ₩52,573 | +0.38% | 5.7천 |
|---|
| 2026.03.03 | ₩52,237 | ₩52,465 | ₩52,237 | ₩52,345 | +0.21% | 6.7천 |
|---|
| 2026.03.02 | ₩52,479 | ₩52,747 | ₩52,479 | ₩52,747 | +0.51% | 7.8천 |
|---|
| 2026.02.27 | ₩52,519 | ₩52,680 | ₩52,506 | ₩52,640 | +0.23% | 1.4만 |
|---|
| 2026.02.26 | ₩52,921 | ₩52,921 | ₩52,519 | ₩52,667 | -0.48% | 4.6천 |
|---|
| 2026.02.25 | ₩52,787 | ₩52,895 | ₩52,747 | ₩52,787 | 0.00% | 1.4만 |
|---|
| 2026.02.24 | ₩52,519 | ₩52,680 | ₩52,519 | ₩52,640 | +0.23% | 5.4천 |
|---|
| 2026.02.23 | ₩52,586 | ₩52,586 | ₩52,318 | ₩52,398 | -0.36% | 6.5천 |
|---|
| 2026.02.20 | ₩52,479 | ₩52,774 | ₩52,479 | ₩52,720 | +0.46% | 1.3만 |
|---|
| 2026.02.19 | ₩52,465 | ₩52,680 | ₩52,398 | ₩52,586 | +0.23% | 1.1만 |
|---|
| 2026.02.18 | ₩52,492 | ₩52,680 | ₩52,439 | ₩52,613 | +0.23% | 5.9천 |
|---|
| 2026.02.17 | ₩52,304 | ₩52,586 | ₩52,157 | ₩52,452 | +0.28% | 1.4만 |
|---|
| 2026.02.13 | ₩52,425 | ₩52,613 | ₩52,385 | ₩52,465 | +0.08% | 4.9천 |
|---|
| 2026.02.12 | ₩52,868 | ₩52,868 | ₩52,385 | ₩52,385 | -0.91% | 8.7천 |
|---|
| 2026.02.11 | ₩52,747 | ₩52,881 | ₩52,626 | ₩52,868 | +0.23% | 1.2만 |
|---|
| 2026.02.10 | ₩52,895 | ₩52,908 | ₩52,734 | ₩52,734 | -0.30% | 9.2천 |
|---|
| 2026.02.09 | ₩52,828 | ₩52,935 | ₩52,801 | ₩52,868 | +0.08% | 3.7천 |
|---|
| 2026.02.06 | ₩52,600 | ₩52,693 | ₩52,479 | ₩52,667 | +0.13% | 4.6천 |
|---|
| 2026.02.05 | ₩52,425 | ₩52,425 | ₩52,170 | ₩52,318 | -0.20% | 2.5만 |
|---|
| 2026.02.04 | ₩52,680 | ₩52,747 | ₩52,398 | ₩52,465 | -0.41% | 2만 |
|---|
| 2026.02.03 | ₩52,814 | ₩52,841 | ₩52,532 | ₩52,667 | -0.28% | 7.7천 |
|---|
| 2026.02.02 | ₩52,573 | ₩52,921 | ₩52,573 | ₩52,787 | +0.41% | 5.9천 |
|---|
| 2026.01.30 | ₩52,787 | ₩52,801 | ₩52,640 | ₩52,734 | -0.10% | 5.7천 |
|---|
| 2026.01.29 | ₩52,787 | ₩52,841 | ₩52,613 | ₩52,787 | 0.00% | 1.1만 |
|---|
| 2026.01.28 | ₩52,908 | ₩52,948 | ₩52,747 | ₩52,908 | 0.00% | 2.2만 |
|---|
| 2026.01.27 | ₩52,895 | ₩52,921 | ₩52,841 | ₩52,908 | +0.03% | 3.1천 |
|---|
| 2026.01.26 | ₩52,801 | ₩52,854 | ₩52,707 | ₩52,774 | -0.05% | 3.8천 |
|---|
| 2026.01.23 | ₩52,613 | ₩52,747 | ₩52,559 | ₩52,586 | -0.05% | 7.4천 |
|---|
| 2026.01.22 | ₩52,626 | ₩52,854 | ₩52,532 | ₩52,720 | +0.18% | 2.7만 |
|---|
| 2026.01.21 | ₩52,345 | ₩52,600 | ₩52,237 | ₩52,465 | +0.23% | 1.2만 |
|---|
| 2026.01.20 | ₩52,398 | ₩52,519 | ₩52,211 | ₩52,211 | -0.36% | 2.4만 |
|---|
| 2026.01.16 | ₩52,787 | ₩52,814 | ₩52,667 | ₩52,747 | -0.08% | 5.9천 |
|---|
| 2026.01.15 | ₩52,814 | ₩52,841 | ₩52,680 | ₩52,734 | -0.15% | 5.6천 |
|---|
| 2026.01.14 | ₩52,734 | ₩52,734 | ₩52,465 | ₩52,573 | -0.31% | 3만 |
|---|
| 2026.01.13 | ₩52,895 | ₩52,895 | ₩52,640 | ₩52,747 | -0.28% | 1.1만 |
|---|
| 2026.01.12 | ₩52,734 | ₩52,854 | ₩52,640 | ₩52,814 | +0.15% | 1.1만 |
|---|
| 2026.01.09 | ₩52,720 | ₩52,881 | ₩52,653 | ₩52,680 | -0.08% | 1만 |
|---|
| 2026.01.08 | ₩52,479 | ₩52,680 | ₩52,479 | ₩52,532 | +0.10% | 1.1만 |
|---|
| 2026.01.07 | ₩52,747 | ₩52,760 | ₩52,559 | ₩52,600 | -0.28% | 1.9만 |
|---|
| 2026.01.06 | ₩52,626 | ₩52,720 | ₩52,519 | ₩52,653 | +0.05% | 6.1천 |
|---|
| 2026.01.05 | ₩52,586 | ₩52,600 | ₩52,465 | ₩52,506 | -0.15% | 1.1만 |
|---|
| 2026.01.02 | ₩52,291 | ₩52,465 | ₩52,264 | ₩52,425 | +0.26% | 1.1만 |
|---|
| 2025.12.31 | ₩52,519 | ₩52,519 | ₩52,304 | ₩52,358 | -0.31% | 1.2만 |
|---|
| 2025.12.30 | ₩52,573 | ₩52,613 | ₩52,425 | ₩52,532 | -0.08% | 4.2천 |
|---|
| 2025.12.29 | ₩52,573 | ₩52,573 | ₩52,439 | ₩52,439 | -0.26% | 1.1만 |
|---|
| 2025.12.26 | ₩52,626 | ₩52,640 | ₩52,479 | ₩52,573 | -0.10% | 4.4천 |
|---|
| 2025.12.24 | ₩52,532 | ₩52,613 | ₩52,506 | ₩52,613 | +0.15% | 8.9천 |
|---|
| 2025.12.23 | ₩52,372 | ₩52,546 | ₩52,372 | ₩52,506 | +0.26% | 1.4만 |
|---|
| 2025.12.22 | ₩52,398 | ₩52,425 | ₩52,304 | ₩52,358 | -0.08% | 2.5만 |
|---|
| 2025.12.19 | ₩52,023 | ₩52,264 | ₩52,023 | ₩52,251 | +0.44% | 6.2천 |
|---|
| 2025.12.18 | ₩51,956 | ₩52,157 | ₩51,916 | ₩52,023 | +0.13% | 5.6천 |
|---|
| 2025.12.17 | ₩52,009 | ₩52,103 | ₩51,781 | ₩51,862 | -0.28% | 6.6천 |
|---|
| 2025.12.16 | ₩52,197 | ₩52,197 | ₩51,942 | ₩52,090 | -0.21% | 9.9천 |
|---|
| 2025.12.15 | ₩52,103 | ₩52,224 | ₩52,050 | ₩52,184 | +0.15% | 1만 |
|---|
| 2025.12.12 | ₩52,345 | ₩52,345 | ₩52,063 | ₩52,224 | -0.23% | 5천 |
|---|
| 2025.12.11 | ₩52,211 | ₩52,452 | ₩52,211 | ₩52,385 | +0.33% | 1.3만 |
|---|
| 2025.12.10 | ₩52,144 | ₩52,385 | ₩52,090 | ₩52,264 | +0.23% | 1.3만 |
|---|
| 2025.12.09 | ₩52,050 | ₩52,251 | ₩52,050 | ₩52,144 | +0.18% | 6.3만 |
|---|
| 2025.12.08 | ₩52,170 | ₩52,237 | ₩52,063 | ₩52,076 | -0.18% | 1.4만 |
|---|
| 2025.12.05 | ₩52,224 | ₩52,331 | ₩52,157 | ₩52,237 | +0.03% | 1.2만 |
|---|
| 2025.12.04 | ₩52,103 | ₩52,197 | ₩52,050 | ₩52,157 | +0.10% | 1.3만 |
|---|
| 2025.12.03 | ₩52,050 | ₩52,211 | ₩52,023 | ₩52,211 | +0.31% | 7.9천 |
|---|
| 2025.12.02 | ₩52,130 | ₩52,130 | ₩51,983 | ₩52,076 | -0.10% | 4.8천 |
|---|
| 2025.12.01 | ₩51,996 | ₩52,103 | ₩51,956 | ₩52,050 | +0.10% | 1.1만 |
|---|
| 2025.11.28 | ₩51,916 | ₩52,117 | ₩51,916 | ₩52,063 | +0.28% | 5.6천 |
|---|
| 2025.11.26 | ₩51,822 | ₩52,063 | ₩51,822 | ₩51,996 | +0.34% | 1.6만 |
|---|
| 2025.11.25 | ₩51,594 | ₩51,835 | ₩51,594 | ₩51,822 | +0.44% | 2.3만 |
|---|
| 2025.11.24 | ₩51,433 | ₩51,674 | ₩51,433 | ₩51,607 | +0.34% | 9.9천 |
|---|
| 2025.11.21 | ₩51,044 | ₩51,366 | ₩50,950 | ₩51,218 | +0.34% | 2.5만 |
|---|
| 2025.11.20 | ₩51,594 | ₩51,768 | ₩51,004 | ₩51,004 | -1.14% | 9.2천 |
|---|
| 2025.11.19 | ₩51,205 | ₩51,527 | ₩51,191 | ₩51,352 | +0.29% | 1.8만 |
|---|
| 2025.11.18 | ₩51,258 | ₩51,433 | ₩51,084 | ₩51,258 | 0.00% | 9.1천 |
|---|
| 2025.11.17 | ₩51,647 | ₩51,661 | ₩51,299 | ₩51,446 | -0.39% | 1.4만 |
|---|
| 2025.11.14 | ₩51,460 | ₩51,768 | ₩51,460 | ₩51,647 | +0.36% | 1.3만 |
|---|
| 2025.11.13 | ₩51,835 | ₩51,916 | ₩51,553 | ₩51,553 | -0.54% | 7.9천 |
|---|
| 2025.11.12 | ₩51,969 | ₩52,050 | ₩51,862 | ₩51,929 | -0.08% | 6.3천 |
|---|
| 2025.11.11 | ₩51,822 | ₩52,036 | ₩51,822 | ₩51,902 | +0.16% | 1.5만 |
|---|
| 2025.11.10 | ₩51,969 | ₩52,009 | ₩51,781 | ₩51,969 | 0.00% | 6.5천 |
|---|
| 2025.11.07 | ₩51,486 | ₩51,634 | ₩51,339 | ₩51,527 | +0.08% | 7.8천 |
|---|
| 2025.11.06 | ₩51,728 | ₩51,728 | ₩51,553 | ₩51,580 | -0.29% | 1.2만 |
|---|
| 2025.11.05 | ₩51,741 | ₩51,942 | ₩51,728 | ₩51,916 | +0.34% | 156.2만 |
|---|
| 2025.11.04 | ₩51,848 | ₩51,916 | ₩51,701 | ₩51,781 | -0.13% | 1.4만 |
|---|
| 2025.11.03 | ₩51,983 | ₩52,050 | ₩51,862 | ₩52,036 | +0.10% | 2만 |
|---|
| 2025.10.31 | ₩52,050 | ₩52,063 | ₩51,875 | ₩51,929 | -0.23% | 3만 |
|---|
| 2025.10.30 | ₩51,942 | ₩52,103 | ₩51,835 | ₩51,835 | -0.21% | 5만 |
|---|
| 2025.10.29 | ₩52,184 | ₩52,251 | ₩52,023 | ₩52,090 | -0.18% | 1.9만 |
|---|
| 2025.10.28 | ₩52,117 | ₩52,251 | ₩52,117 | ₩52,170 | +0.10% | 1.9만 |
|---|
| 2025.10.27 | ₩52,063 | ₩52,184 | ₩52,036 | ₩52,130 | +0.13% | 3.2만 |
|---|
| 2025.10.24 | ₩51,929 | ₩52,345 | ₩51,848 | ₩51,929 | 0.00% | 9.1천 |
|---|
| 2025.10.23 | ₩51,688 | ₩51,835 | ₩51,634 | ₩51,741 | +0.10% | 2.7만 |
|---|
| 2025.10.22 | ₩51,714 | ₩51,768 | ₩51,486 | ₩51,661 | -0.10% | 3.6만 |
|---|
| 2025.10.21 | ₩51,741 | ₩51,808 | ₩51,674 | ₩51,781 | +0.08% | 3.8만 |
|---|
| 2025.10.20 | ₩51,460 | ₩51,781 | ₩51,460 | ₩51,661 | +0.39% | 3.4만 |
|---|
| 2025.10.17 | ₩51,325 | ₩51,580 | ₩51,232 | ₩51,513 | +0.37% | 10.4만 |
|---|
| 2025.10.16 | ₩51,580 | ₩51,580 | ₩51,205 | ₩51,392 | -0.36% | 3.5만 |
|---|
| 2025.10.15 | ₩51,567 | ₩51,647 | ₩51,272 | ₩51,446 | -0.23% | 5.5만 |
|---|
| 2025.10.14 | ₩51,205 | ₩51,500 | ₩51,205 | ₩51,406 | +0.39% | 3.8만 |
|---|
| 2025.10.13 | ₩51,339 | ₩51,460 | ₩51,285 | ₩51,419 | +0.16% | 6.4만 |
|---|
| 2025.10.10 | ₩51,822 | ₩51,822 | ₩51,097 | ₩51,097 | -1.40% | 5.3만 |
|---|