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 | ₩57,451 | ₩57,599 | ₩57,344 | ₩57,545 | +0.16% | 3만 |
| 2026.10.08 | ₩57,384 | ₩57,478 | ₩57,264 | ₩57,371 | -0.02% | 9.1만 |
| 2026.10.07 | ₩57,398 | ₩57,518 | ₩57,304 | ₩57,492 | +0.16% | 5만 |
| 2026.10.06 | ₩57,505 | ₩57,599 | ₩57,505 | ₩57,559 | +0.09% | 4.1만 |
| 2026.10.05 | ₩57,009 | ₩57,411 | ₩57,009 | ₩57,358 | +0.61% | 3.2만 |
| 2026.10.02 | ₩57,210 | ₩57,264 | ₩57,076 | ₩57,143 | -0.12% | 7.5만 |
| 2026.10.01 | ₩57,103 | ₩57,103 | ₩56,767 | ₩56,928 | -0.31% | 23만 |
| 2026.09.30 | ₩56,848 | ₩56,875 | ₩56,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,861 |
| +0.02% |
| 11.5만 |
| 2026.09.29 | ₩56,821 | ₩56,821 | ₩56,754 | ₩56,754 | -0.12% | 3.8만 |
|---|
| 2026.09.28 | ₩56,714 | ₩56,821 | ₩56,714 | ₩56,754 | +0.07% | 8.7천 |
|---|
| 2026.09.25 | ₩56,754 | ₩56,794 | ₩56,727 | ₩56,781 | +0.05% | 1.7만 |
|---|
| 2026.09.24 | ₩56,741 | ₩56,754 | ₩56,647 | ₩56,660 | -0.14% | 9.3천 |
|---|
| 2026.09.23 | ₩56,727 | ₩56,767 | ₩56,647 | ₩56,687 | -0.07% | 7.5천 |
|---|
| 2026.09.22 | ₩56,754 | ₩56,808 | ₩56,687 | ₩56,700 | -0.09% | 2.8만 |
|---|
| 2026.09.21 | ₩56,808 | ₩56,808 | ₩56,660 | ₩56,754 | -0.09% | 6.7천 |
|---|
| 2026.09.18 | ₩56,593 | ₩56,700 | ₩56,566 | ₩56,607 | +0.02% | 2.2만 |
|---|
| 2026.09.17 | ₩56,566 | ₩56,607 | ₩56,540 | ₩56,607 | +0.07% | 2.6만 |
|---|
| 2026.09.16 | ₩56,593 | ₩56,593 | ₩56,258 | ₩56,405 | -0.33% | 6.4천 |
|---|
| 2026.09.15 | ₩56,499 | ₩56,553 | ₩56,392 | ₩56,446 | -0.09% | 5.6천 |
|---|
| 2026.09.14 | ₩56,298 | ₩56,513 | ₩56,298 | ₩56,432 | +0.24% | 6.7천 |
|---|
| 2026.09.11 | ₩56,459 | ₩56,607 | ₩56,446 | ₩56,540 | +0.14% | 1.3만 |
|---|
| 2026.09.10 | ₩56,379 | ₩56,432 | ₩56,271 | ₩56,271 | -0.19% | 6.5천 |
|---|
| 2026.09.09 | ₩56,486 | ₩56,526 | ₩56,379 | ₩56,379 | -0.19% | 4.7천 |
|---|
| 2026.09.08 | ₩56,499 | ₩56,553 | ₩56,432 | ₩56,486 | -0.02% | 1.2만 |
|---|
| 2026.09.04 | ₩56,526 | ₩56,620 | ₩56,446 | ₩56,446 | -0.14% | 1만 |
|---|
| 2026.09.03 | ₩56,365 | ₩56,513 | ₩56,365 | ₩56,446 | +0.14% | 1.3만 |
|---|
| 2026.09.02 | ₩56,365 | ₩56,419 | ₩56,312 | ₩56,379 | +0.02% | 7.7천 |
|---|
| 2026.09.01 | ₩56,392 | ₩56,405 | ₩56,258 | ₩56,298 | -0.17% | 3만 |
|---|
| 2026.08.31 | ₩56,325 | ₩56,419 | ₩56,312 | ₩56,379 | +0.10% | 1.4만 |
|---|
| 2026.08.28 | ₩56,392 | ₩56,472 | ₩56,352 | ₩56,419 | +0.05% | 3천 |
|---|
| 2026.08.27 | ₩56,352 | ₩56,419 | ₩56,312 | ₩56,365 | +0.02% | 5.3천 |
|---|
| 2026.08.26 | ₩56,285 | ₩56,352 | ₩56,285 | ₩56,298 | +0.02% | 5.8천 |
|---|
| 2026.08.25 | ₩56,271 | ₩56,352 | ₩56,231 | ₩56,298 | +0.05% | 3.4천 |
|---|
| 2026.08.24 | ₩56,177 | ₩56,285 | ₩56,164 | ₩56,164 | -0.02% | 2.5천 |
|---|
| 2026.08.21 | ₩56,177 | ₩56,244 | ₩56,177 | ₩56,231 | +0.10% | 6천 |
|---|
| 2026.08.20 | ₩56,137 | ₩56,218 | ₩56,110 | ₩56,137 | 0.00% | 5.8천 |
|---|
| 2026.08.19 | ₩56,218 | ₩56,271 | ₩56,177 | ₩56,177 | -0.07% | 4.9천 |
|---|
| 2026.08.18 | ₩56,204 | ₩56,218 | ₩56,110 | ₩56,164 | -0.07% | 9.7천 |
|---|
| 2026.08.17 | ₩56,097 | ₩56,298 | ₩56,097 | ₩56,218 | +0.22% | 1.7만 |
|---|
| 2026.08.14 | ₩56,218 | ₩56,231 | ₩56,191 | ₩56,204 | -0.02% | 8.1천 |
|---|
| 2026.08.13 | ₩56,285 | ₩56,285 | ₩56,191 | ₩56,231 | -0.10% | 4.3천 |
|---|
| 2026.08.12 | ₩56,137 | ₩56,244 | ₩56,110 | ₩56,177 | +0.07% | 1.7만 |
|---|
| 2026.08.11 | ₩55,976 | ₩56,177 | ₩55,976 | ₩56,124 | +0.26% | 6.4천 |
|---|
| 2026.08.10 | ₩56,110 | ₩56,218 | ₩56,084 | ₩56,137 | +0.05% | 3.6천 |
|---|
| 2026.08.07 | ₩56,110 | ₩56,164 | ₩56,057 | ₩56,110 | 0.00% | 3.8천 |
|---|
| 2026.08.06 | ₩56,003 | ₩56,084 | ₩56,003 | ₩56,030 | +0.05% | 5천 |
|---|
| 2026.08.05 | ₩56,057 | ₩56,070 | ₩55,963 | ₩56,030 | -0.05% | 1.4만 |
|---|
| 2026.08.04 | ₩56,003 | ₩56,110 | ₩56,003 | ₩56,043 | +0.07% | 2.3천 |
|---|
| 2026.08.03 | ₩55,815 | ₩55,869 | ₩55,775 | ₩55,842 | +0.05% | 5.9천 |
|---|
| 2026.07.31 | ₩55,400 | ₩55,695 | ₩55,400 | ₩55,695 | +0.53% | 2천 |
|---|
| 2026.07.30 | ₩55,252 | ₩55,467 | ₩55,239 | ₩55,413 | +0.29% | 5.3천 |
|---|
| 2026.07.29 | ₩55,279 | ₩55,279 | ₩55,024 | ₩55,024 | -0.46% | 6.7천 |
|---|
| 2026.07.28 | ₩55,225 | ₩55,413 | ₩55,185 | ₩55,386 | +0.29% | 6.5천 |
|---|
| 2026.07.27 | ₩55,400 | ₩55,493 | ₩55,145 | ₩55,225 | -0.31% | 7.1천 |
|---|
| 2026.07.24 | ₩55,239 | ₩55,292 | ₩55,172 | ₩55,212 | -0.05% | 3.1천 |
|---|
| 2026.07.23 | ₩55,306 | ₩55,306 | ₩55,091 | ₩55,172 | -0.24% | 3.4천 |
|---|
| 2026.07.22 | ₩55,413 | ₩55,534 | ₩55,400 | ₩55,467 | +0.10% | 8.2천 |
|---|
| 2026.07.21 | ₩55,346 | ₩55,507 | ₩55,346 | ₩55,467 | +0.22% | 8.4천 |
|---|
| 2026.07.20 | ₩55,319 | ₩55,386 | ₩55,252 | ₩55,292 | -0.05% | 5.3천 |
|---|
| 2026.07.17 | ₩55,346 | ₩55,467 | ₩55,252 | ₩55,306 | -0.07% | 6.5천 |
|---|
| 2026.07.16 | ₩55,574 | ₩55,614 | ₩55,440 | ₩55,467 | -0.19% | 8.1천 |
|---|
| 2026.07.15 | ₩55,520 | ₩55,520 | ₩55,453 | ₩55,507 | -0.02% | 3.4천 |
|---|
| 2026.07.14 | ₩55,386 | ₩55,493 | ₩55,386 | ₩55,467 | +0.15% | 2.9천 |
|---|
| 2026.07.13 | ₩55,413 | ₩55,493 | ₩55,333 | ₩55,373 | -0.07% | 6.7천 |
|---|
| 2026.07.10 | ₩55,467 | ₩55,547 | ₩55,426 | ₩55,507 | +0.07% | 2.9천 |
|---|
| 2026.07.09 | ₩55,212 | ₩55,426 | ₩55,212 | ₩55,400 | +0.34% | 1.3만 |
|---|
| 2026.07.08 | ₩55,118 | ₩55,265 | ₩55,064 | ₩55,265 | +0.27% | 7천 |
|---|
| 2026.07.07 | ₩55,252 | ₩55,359 | ₩55,225 | ₩55,265 | +0.02% | 1.3만 |
|---|
| 2026.07.06 | ₩55,306 | ₩55,386 | ₩55,292 | ₩55,359 | +0.10% | 5.8천 |
|---|
| 2026.07.02 | ₩55,265 | ₩55,279 | ₩55,064 | ₩55,185 | -0.15% | 1.2만 |
|---|
| 2026.07.01 | ₩55,051 | ₩55,252 | ₩55,051 | ₩55,198 | +0.27% | 1.6만 |
|---|
| 2026.06.30 | ₩54,917 | ₩55,185 | ₩54,917 | ₩55,131 | +0.39% | 6.9천 |
|---|
| 2026.06.29 | ₩54,810 | ₩55,011 | ₩54,769 | ₩55,011 | +0.37% | 5천 |
|---|
| 2026.06.26 | ₩54,783 | ₩54,890 | ₩54,689 | ₩54,769 | -0.02% | 2.9천 |
|---|
| 2026.06.25 | ₩54,769 | ₩54,930 | ₩54,675 | ₩54,716 | -0.10% | 6.8천 |
|---|
| 2026.06.24 | ₩54,836 | ₩54,957 | ₩54,662 | ₩54,729 | -0.20% | 1.3만 |
|---|
| 2026.06.23 | ₩54,903 | ₩54,944 | ₩54,742 | ₩54,783 | -0.22% | 1.2만 |
|---|
| 2026.06.22 | ₩55,158 | ₩55,158 | ₩54,957 | ₩55,038 | -0.22% | 8.5천 |
|---|
| 2026.06.18 | ₩55,064 | ₩55,118 | ₩55,038 | ₩55,038 | -0.05% | 5.2천 |
|---|
| 2026.06.17 | ₩55,024 | ₩55,158 | ₩54,796 | ₩54,796 | -0.41% | 7.2천 |
|---|
| 2026.06.16 | ₩55,239 | ₩55,239 | ₩55,024 | ₩55,105 | -0.24% | 5.2천 |
|---|
| 2026.06.15 | ₩55,078 | ₩55,225 | ₩55,064 | ₩55,158 | +0.15% | 6.3천 |
|---|
| 2026.06.12 | ₩54,635 | ₩54,836 | ₩54,635 | ₩54,783 | +0.27% | 7.8천 |
|---|
| 2026.06.11 | ₩54,421 | ₩54,689 | ₩54,327 | ₩54,689 | +0.49% | 1.6만 |
|---|
| 2026.06.10 | ₩54,528 | ₩54,649 | ₩54,273 | ₩54,340 | -0.34% | 8.8천 |
|---|
| 2026.06.09 | ₩54,836 | ₩54,836 | ₩54,193 | ₩54,582 | -0.46% | 2.5천 |
|---|
| 2026.06.08 | ₩54,796 | ₩54,850 | ₩54,716 | ₩54,729 | -0.12% | 3.3천 |
|---|
| 2026.06.05 | ₩54,903 | ₩54,903 | ₩54,608 | ₩54,649 | -0.46% | 4.9천 |
|---|
| 2026.06.04 | ₩54,957 | ₩55,091 | ₩54,957 | ₩55,091 | +0.24% | 3.1만 |
|---|
| 2026.06.03 | ₩55,078 | ₩55,091 | ₩54,984 | ₩55,024 | -0.10% | 6.9천 |
|---|
| 2026.06.02 | ₩55,038 | ₩55,105 | ₩55,024 | ₩55,078 | +0.07% | 5.7천 |
|---|
| 2026.06.01 | ₩54,903 | ₩55,064 | ₩54,903 | ₩55,051 | +0.27% | 1.9만 |
|---|
| 2026.05.29 | ₩55,024 | ₩55,091 | ₩54,957 | ₩55,064 | +0.07% | 3.6만 |
|---|
| 2026.05.28 | ₩54,863 | ₩54,984 | ₩54,863 | ₩54,984 | +0.22% | 6.2천 |
|---|
| 2026.05.27 | ₩54,823 | ₩54,903 | ₩54,796 | ₩54,863 | +0.07% | 2.6천 |
|---|
| 2026.05.26 | ₩54,769 | ₩54,903 | ₩54,769 | ₩54,850 | +0.15% | 1만 |
|---|
| 2026.05.22 | ₩54,702 | ₩54,783 | ₩54,689 | ₩54,702 | 0.00% | 2.1만 |
|---|
| 2026.05.21 | ₩54,568 | ₩54,675 | ₩54,501 | ₩54,662 | +0.17% | 4.2천 |
|---|
| 2026.05.20 | ₩54,407 | ₩54,582 | ₩54,407 | ₩54,582 | +0.32% | 7.9천 |
|---|
| 2026.05.19 | ₩54,354 | ₩54,528 | ₩54,354 | ₩54,434 | +0.15% | 1만 |
|---|
| 2026.05.18 | ₩54,434 | ₩54,501 | ₩54,434 | ₩54,501 | +0.12% | 1.3천 |
|---|
| 2026.05.15 | ₩54,501 | ₩54,622 | ₩54,461 | ₩54,461 | -0.07% | 1.3만 |
|---|
| 2026.05.14 | ₩54,649 | ₩54,729 | ₩54,608 | ₩54,675 | +0.05% | 1.6만 |
|---|
| 2026.05.13 | ₩54,474 | ₩54,608 | ₩54,461 | ₩54,555 | +0.15% | 3.3천 |
|---|
| 2026.05.12 | ₩54,501 | ₩54,501 | ₩54,287 | ₩54,461 | -0.07% | 1.7만 |
|---|
| 2026.05.11 | ₩54,421 | ₩54,528 | ₩54,421 | ₩54,461 | +0.07% | 3천 |
|---|
| 2026.05.08 | ₩54,434 | ₩54,474 | ₩54,380 | ₩54,434 | 0.00% | 3.9천 |
|---|
| 2026.05.07 | ₩54,354 | ₩54,447 | ₩54,273 | ₩54,313 | -0.07% | 5.9천 |
|---|
| 2026.05.06 | ₩54,166 | ₩54,394 | ₩54,166 | ₩54,327 | +0.30% | 2.2만 |
|---|
| 2026.05.05 | ₩54,166 | ₩54,179 | ₩54,099 | ₩54,139 | -0.05% | 6.6천 |
|---|
| 2026.05.04 | ₩54,018 | ₩54,045 | ₩53,871 | ₩53,924 | -0.17% | 1.5만 |
|---|
| 2026.05.01 | ₩54,072 | ₩54,126 | ₩54,032 | ₩54,045 | -0.05% | 3.1천 |
|---|
| 2026.04.30 | ₩53,763 | ₩53,978 | ₩53,763 | ₩53,938 | +0.32% | 4.8천 |
|---|
| 2026.04.29 | ₩53,710 | ₩53,790 | ₩53,656 | ₩53,723 | +0.02% | 1.9만 |
|---|
| 2026.04.28 | ₩53,750 | ₩53,777 | ₩53,670 | ₩53,750 | 0.00% | 2.7만 |
|---|
| 2026.04.27 | ₩53,723 | ₩53,857 | ₩53,710 | ₩53,844 | +0.22% | 7.7천 |
|---|
| 2026.04.24 | ₩53,670 | ₩53,871 | ₩53,643 | ₩53,763 | +0.17% | 5천 |
|---|
| 2026.04.23 | ₩53,737 | ₩53,763 | ₩53,589 | ₩53,629 | -0.20% | 9.9천 |
|---|
| 2026.04.22 | ₩53,603 | ₩53,723 | ₩53,603 | ₩53,723 | +0.23% | 2.7천 |
|---|
| 2026.04.21 | ₩53,763 | ₩53,763 | ₩53,495 | ₩53,549 | -0.40% | 4.5천 |
|---|
| 2026.04.20 | ₩53,562 | ₩53,710 | ₩53,522 | ₩53,589 | +0.05% | 9.4천 |
|---|
| 2026.04.17 | ₩53,536 | ₩53,763 | ₩53,536 | ₩53,683 | +0.28% | 158.7만 |
|---|
| 2026.04.16 | ₩53,375 | ₩53,428 | ₩53,281 | ₩53,401 | +0.05% | 4천 |
|---|
| 2026.04.15 | ₩53,227 | ₩53,348 | ₩53,147 | ₩53,321 | +0.18% | 6.6천 |
|---|
| 2026.04.14 | ₩52,959 | ₩53,214 | ₩52,919 | ₩53,147 | +0.35% | 6.9천 |
|---|
| 2026.04.13 | ₩52,516 | ₩52,838 | ₩52,516 | ₩52,771 | +0.49% | 1.2만 |
|---|
| 2026.04.10 | ₩52,691 | ₩52,691 | ₩52,516 | ₩52,570 | -0.23% | 8.9천 |
|---|
| 2026.04.09 | ₩52,422 | ₩52,691 | ₩52,382 | ₩52,624 | +0.38% | 5.1천 |
|---|
| 2026.04.08 | ₩52,503 | ₩52,503 | ₩52,302 | ₩52,396 | -0.20% | 1.1만 |
|---|
| 2026.04.07 | ₩51,497 | ₩51,725 | ₩51,417 | ₩51,725 | +0.44% | 1만 |
|---|
| 2026.04.06 | ₩51,551 | ₩51,765 | ₩51,551 | ₩51,698 | +0.29% | 2만 |
|---|
| 2026.04.02 | ₩51,175 | ₩51,765 | ₩51,175 | ₩51,604 | +0.84% | 1.1만 |
|---|
| 2026.04.01 | ₩51,591 | ₩51,779 | ₩51,497 | ₩51,618 | +0.05% | 3.3만 |
|---|
| 2026.03.31 | ₩50,987 | ₩51,457 | ₩50,987 | ₩51,283 | +0.58% | 7.5천 |
|---|
| 2026.03.30 | ₩50,907 | ₩50,907 | ₩50,585 | ₩50,666 | -0.47% | 2.6만 |
|---|
| 2026.03.27 | ₩51,028 | ₩51,028 | ₩50,692 | ₩50,813 | -0.42% | 1.9만 |
|---|
| 2026.03.26 | ₩51,430 | ₩51,564 | ₩51,108 | ₩51,215 | -0.42% | 9.7천 |
|---|
| 2026.03.25 | ₩51,645 | ₩51,712 | ₩51,618 | ₩51,631 | -0.03% | 1.2만 |
|---|
| 2026.03.24 | ₩51,443 | ₩51,631 | ₩51,443 | ₩51,443 | 0.00% | 7천 |
|---|
| 2026.03.23 | ₩51,806 | ₩51,806 | ₩51,510 | ₩51,510 | -0.57% | 5.4천 |
|---|
| 2026.03.20 | ₩51,524 | ₩51,524 | ₩51,189 | ₩51,189 | -0.65% | 1.7만 |
|---|
| 2026.03.19 | ₩51,591 | ₩51,819 | ₩51,470 | ₩51,738 | +0.29% | 4만 |
|---|
| 2026.03.18 | ₩52,034 | ₩52,074 | ₩51,738 | ₩51,738 | -0.57% | 9.4천 |
|---|
| 2026.03.17 | ₩52,074 | ₩52,194 | ₩52,074 | ₩52,101 | +0.05% | 7천 |
|---|
| 2026.03.16 | ₩51,886 | ₩52,127 | ₩51,886 | ₩51,940 | +0.10% | 6.6천 |
|---|
| 2026.03.13 | ₩51,966 | ₩52,168 | ₩51,658 | ₩51,658 | -0.59% | 2.6만 |
|---|
| 2026.03.12 | ₩52,007 | ₩52,020 | ₩51,899 | ₩51,899 | -0.21% | 5천 |
|---|
| 2026.03.11 | ₩52,315 | ₩52,396 | ₩52,154 | ₩52,275 | -0.08% | 7.7천 |
|---|
| 2026.03.10 | ₩52,235 | ₩52,543 | ₩52,235 | ₩52,315 | +0.15% | 9.3천 |
|---|
| 2026.03.09 | ₩51,725 | ₩52,369 | ₩51,725 | ₩52,302 | +1.11% | 9.8천 |
|---|
| 2026.03.06 | ₩52,181 | ₩52,275 | ₩52,074 | ₩52,221 | +0.08% | 1.1만 |
|---|
| 2026.03.05 | ₩52,543 | ₩52,543 | ₩52,261 | ₩52,449 | -0.18% | 7.8천 |
|---|
| 2026.03.04 | ₩52,369 | ₩52,717 | ₩52,369 | ₩52,570 | +0.38% | 5.7천 |
|---|
| 2026.03.03 | ₩52,235 | ₩52,463 | ₩52,235 | ₩52,342 | +0.21% | 6.7천 |
|---|
| 2026.03.02 | ₩52,476 | ₩52,744 | ₩52,476 | ₩52,744 | +0.51% | 7.8천 |
|---|
| 2026.02.27 | ₩52,516 | ₩52,677 | ₩52,503 | ₩52,637 | +0.23% | 1.4만 |
|---|
| 2026.02.26 | ₩52,919 | ₩52,919 | ₩52,516 | ₩52,664 | -0.48% | 4.6천 |
|---|
| 2026.02.25 | ₩52,785 | ₩52,892 | ₩52,744 | ₩52,785 | 0.00% | 1.4만 |
|---|
| 2026.02.24 | ₩52,516 | ₩52,677 | ₩52,516 | ₩52,637 | +0.23% | 5.4천 |
|---|
| 2026.02.23 | ₩52,583 | ₩52,583 | ₩52,315 | ₩52,396 | -0.36% | 6.5천 |
|---|
| 2026.02.20 | ₩52,476 | ₩52,771 | ₩52,476 | ₩52,717 | +0.46% | 1.3만 |
|---|
| 2026.02.19 | ₩52,463 | ₩52,677 | ₩52,396 | ₩52,583 | +0.23% | 1.1만 |
|---|
| 2026.02.18 | ₩52,489 | ₩52,677 | ₩52,436 | ₩52,610 | +0.23% | 5.9천 |
|---|
| 2026.02.17 | ₩52,302 | ₩52,583 | ₩52,154 | ₩52,449 | +0.28% | 1.4만 |
|---|
| 2026.02.13 | ₩52,422 | ₩52,610 | ₩52,382 | ₩52,463 | +0.08% | 4.9천 |
|---|
| 2026.02.12 | ₩52,865 | ₩52,865 | ₩52,382 | ₩52,382 | -0.91% | 8.7천 |
|---|
| 2026.02.11 | ₩52,744 | ₩52,878 | ₩52,624 | ₩52,865 | +0.23% | 1.2만 |
|---|
| 2026.02.10 | ₩52,892 | ₩52,905 | ₩52,731 | ₩52,731 | -0.30% | 9.2천 |
|---|
| 2026.02.09 | ₩52,825 | ₩52,932 | ₩52,798 | ₩52,865 | +0.08% | 3.7천 |
|---|
| 2026.02.06 | ₩52,597 | ₩52,691 | ₩52,476 | ₩52,664 | +0.13% | 4.6천 |
|---|
| 2026.02.05 | ₩52,422 | ₩52,422 | ₩52,168 | ₩52,315 | -0.20% | 2.5만 |
|---|
| 2026.02.04 | ₩52,677 | ₩52,744 | ₩52,396 | ₩52,463 | -0.41% | 2만 |
|---|
| 2026.02.03 | ₩52,811 | ₩52,838 | ₩52,530 | ₩52,664 | -0.28% | 7.7천 |
|---|
| 2026.02.02 | ₩52,570 | ₩52,919 | ₩52,570 | ₩52,785 | +0.41% | 5.9천 |
|---|
| 2026.01.30 | ₩52,785 | ₩52,798 | ₩52,637 | ₩52,731 | -0.10% | 5.7천 |
|---|
| 2026.01.29 | ₩52,785 | ₩52,838 | ₩52,610 | ₩52,785 | 0.00% | 1.1만 |
|---|
| 2026.01.28 | ₩52,905 | ₩52,945 | ₩52,744 | ₩52,905 | 0.00% | 2.2만 |
|---|
| 2026.01.27 | ₩52,892 | ₩52,919 | ₩52,838 | ₩52,905 | +0.03% | 3.1천 |
|---|
| 2026.01.26 | ₩52,798 | ₩52,852 | ₩52,704 | ₩52,771 | -0.05% | 3.8천 |
|---|
| 2026.01.23 | ₩52,610 | ₩52,744 | ₩52,557 | ₩52,583 | -0.05% | 7.4천 |
|---|
| 2026.01.22 | ₩52,624 | ₩52,852 | ₩52,530 | ₩52,717 | +0.18% | 2.7만 |
|---|
| 2026.01.21 | ₩52,342 | ₩52,597 | ₩52,235 | ₩52,463 | +0.23% | 1.2만 |
|---|
| 2026.01.20 | ₩52,396 | ₩52,516 | ₩52,208 | ₩52,208 | -0.36% | 2.4만 |
|---|
| 2026.01.16 | ₩52,785 | ₩52,811 | ₩52,664 | ₩52,744 | -0.08% | 5.9천 |
|---|
| 2026.01.15 | ₩52,811 | ₩52,838 | ₩52,677 | ₩52,731 | -0.15% | 5.6천 |
|---|
| 2026.01.14 | ₩52,731 | ₩52,731 | ₩52,463 | ₩52,570 | -0.31% | 3만 |
|---|
| 2026.01.13 | ₩52,892 | ₩52,892 | ₩52,637 | ₩52,744 | -0.28% | 1.1만 |
|---|
| 2026.01.12 | ₩52,731 | ₩52,852 | ₩52,637 | ₩52,811 | +0.15% | 1.1만 |
|---|
| 2026.01.09 | ₩52,717 | ₩52,878 | ₩52,650 | ₩52,677 | -0.08% | 1만 |
|---|
| 2026.01.08 | ₩52,476 | ₩52,677 | ₩52,476 | ₩52,530 | +0.10% | 1.1만 |
|---|
| 2026.01.07 | ₩52,744 | ₩52,758 | ₩52,557 | ₩52,597 | -0.28% | 1.9만 |
|---|
| 2026.01.06 | ₩52,624 | ₩52,717 | ₩52,516 | ₩52,650 | +0.05% | 6.1천 |
|---|
| 2026.01.05 | ₩52,583 | ₩52,597 | ₩52,463 | ₩52,503 | -0.15% | 1.1만 |
|---|
| 2026.01.02 | ₩52,288 | ₩52,463 | ₩52,261 | ₩52,422 | +0.26% | 1.1만 |
|---|
| 2025.12.31 | ₩52,516 | ₩52,516 | ₩52,302 | ₩52,355 | -0.31% | 1.2만 |
|---|
| 2025.12.30 | ₩52,570 | ₩52,610 | ₩52,422 | ₩52,530 | -0.08% | 4.2천 |
|---|
| 2025.12.29 | ₩52,570 | ₩52,570 | ₩52,436 | ₩52,436 | -0.26% | 1.1만 |
|---|
| 2025.12.26 | ₩52,624 | ₩52,637 | ₩52,476 | ₩52,570 | -0.10% | 4.4천 |
|---|
| 2025.12.24 | ₩52,530 | ₩52,610 | ₩52,503 | ₩52,610 | +0.15% | 8.9천 |
|---|
| 2025.12.23 | ₩52,369 | ₩52,543 | ₩52,369 | ₩52,503 | +0.26% | 1.4만 |
|---|
| 2025.12.22 | ₩52,396 | ₩52,422 | ₩52,302 | ₩52,355 | -0.08% | 2.5만 |
|---|
| 2025.12.19 | ₩52,020 | ₩52,261 | ₩52,020 | ₩52,248 | +0.44% | 6.2천 |
|---|
| 2025.12.18 | ₩51,953 | ₩52,154 | ₩51,913 | ₩52,020 | +0.13% | 5.6천 |
|---|
| 2025.12.17 | ₩52,007 | ₩52,101 | ₩51,779 | ₩51,859 | -0.28% | 6.6천 |
|---|
| 2025.12.16 | ₩52,194 | ₩52,194 | ₩51,940 | ₩52,087 | -0.21% | 9.9천 |
|---|
| 2025.12.15 | ₩52,101 | ₩52,221 | ₩52,047 | ₩52,181 | +0.15% | 1만 |
|---|
| 2025.12.12 | ₩52,342 | ₩52,342 | ₩52,060 | ₩52,221 | -0.23% | 5천 |
|---|
| 2025.12.11 | ₩52,208 | ₩52,449 | ₩52,208 | ₩52,382 | +0.33% | 1.3만 |
|---|
| 2025.12.10 | ₩52,141 | ₩52,382 | ₩52,087 | ₩52,261 | +0.23% | 1.3만 |
|---|
| 2025.12.09 | ₩52,047 | ₩52,248 | ₩52,047 | ₩52,141 | +0.18% | 6.3만 |
|---|
| 2025.12.08 | ₩52,168 | ₩52,235 | ₩52,060 | ₩52,074 | -0.18% | 1.4만 |
|---|
| 2025.12.05 | ₩52,221 | ₩52,329 | ₩52,154 | ₩52,235 | +0.03% | 1.2만 |
|---|
| 2025.12.04 | ₩52,101 | ₩52,194 | ₩52,047 | ₩52,154 | +0.10% | 1.3만 |
|---|
| 2025.12.03 | ₩52,047 | ₩52,208 | ₩52,020 | ₩52,208 | +0.31% | 7.9천 |
|---|
| 2025.12.02 | ₩52,127 | ₩52,127 | ₩51,980 | ₩52,074 | -0.10% | 4.8천 |
|---|
| 2025.12.01 | ₩51,993 | ₩52,101 | ₩51,953 | ₩52,047 | +0.10% | 1.1만 |
|---|
| 2025.11.28 | ₩51,913 | ₩52,114 | ₩51,913 | ₩52,060 | +0.28% | 5.6천 |
|---|
| 2025.11.26 | ₩51,819 | ₩52,060 | ₩51,819 | ₩51,993 | +0.34% | 1.6만 |
|---|
| 2025.11.25 | ₩51,591 | ₩51,832 | ₩51,591 | ₩51,819 | +0.44% | 2.3만 |
|---|
| 2025.11.24 | ₩51,430 | ₩51,671 | ₩51,430 | ₩51,604 | +0.34% | 9.9천 |
|---|
| 2025.11.21 | ₩51,041 | ₩51,363 | ₩50,947 | ₩51,215 | +0.34% | 2.5만 |
|---|
| 2025.11.20 | ₩51,591 | ₩51,765 | ₩51,001 | ₩51,001 | -1.14% | 9.2천 |
|---|
| 2025.11.19 | ₩51,202 | ₩51,524 | ₩51,189 | ₩51,350 | +0.29% | 1.8만 |
|---|
| 2025.11.18 | ₩51,256 | ₩51,430 | ₩51,081 | ₩51,256 | 0.00% | 9.1천 |
|---|
| 2025.11.17 | ₩51,645 | ₩51,658 | ₩51,296 | ₩51,443 | -0.39% | 1.4만 |
|---|
| 2025.11.14 | ₩51,457 | ₩51,765 | ₩51,457 | ₩51,645 | +0.36% | 1.3만 |
|---|
| 2025.11.13 | ₩51,832 | ₩51,913 | ₩51,551 | ₩51,551 | -0.54% | 7.9천 |
|---|
| 2025.11.12 | ₩51,966 | ₩52,047 | ₩51,859 | ₩51,926 | -0.08% | 6.3천 |
|---|
| 2025.11.11 | ₩51,819 | ₩52,034 | ₩51,819 | ₩51,899 | +0.16% | 1.5만 |
|---|
| 2025.11.10 | ₩51,966 | ₩52,007 | ₩51,779 | ₩51,966 | 0.00% | 6.5천 |
|---|
| 2025.11.07 | ₩51,484 | ₩51,631 | ₩51,336 | ₩51,524 | +0.08% | 7.8천 |
|---|
| 2025.11.06 | ₩51,725 | ₩51,725 | ₩51,551 | ₩51,578 | -0.29% | 1.2만 |
|---|
| 2025.11.05 | ₩51,738 | ₩51,940 | ₩51,725 | ₩51,913 | +0.34% | 156.2만 |
|---|
| 2025.11.04 | ₩51,846 | ₩51,913 | ₩51,698 | ₩51,779 | -0.13% | 1.4만 |
|---|
| 2025.11.03 | ₩51,980 | ₩52,047 | ₩51,859 | ₩52,034 | +0.10% | 2만 |
|---|
| 2025.10.31 | ₩52,047 | ₩52,060 | ₩51,873 | ₩51,926 | -0.23% | 3만 |
|---|
| 2025.10.30 | ₩51,940 | ₩52,101 | ₩51,832 | ₩51,832 | -0.21% | 5만 |
|---|
| 2025.10.29 | ₩52,181 | ₩52,248 | ₩52,020 | ₩52,087 | -0.18% | 1.9만 |
|---|
| 2025.10.28 | ₩52,114 | ₩52,248 | ₩52,114 | ₩52,168 | +0.10% | 1.9만 |
|---|
| 2025.10.27 | ₩52,060 | ₩52,181 | ₩52,034 | ₩52,127 | +0.13% | 3.2만 |
|---|
| 2025.10.24 | ₩51,926 | ₩52,342 | ₩51,846 | ₩51,926 | 0.00% | 9.1천 |
|---|
| 2025.10.23 | ₩51,685 | ₩51,832 | ₩51,631 | ₩51,738 | +0.10% | 2.7만 |
|---|
| 2025.10.22 | ₩51,712 | ₩51,765 | ₩51,484 | ₩51,658 | -0.10% | 3.6만 |
|---|
| 2025.10.21 | ₩51,738 | ₩51,806 | ₩51,671 | ₩51,779 | +0.08% | 3.8만 |
|---|
| 2025.10.20 | ₩51,457 | ₩51,779 | ₩51,457 | ₩51,658 | +0.39% | 3.4만 |
|---|
| 2025.10.17 | ₩51,323 | ₩51,578 | ₩51,229 | ₩51,510 | +0.37% | 10.4만 |
|---|
| 2025.10.16 | ₩51,578 | ₩51,578 | ₩51,202 | ₩51,390 | -0.36% | 3.5만 |
|---|
| 2025.10.15 | ₩51,564 | ₩51,645 | ₩51,269 | ₩51,443 | -0.23% | 5.5만 |
|---|
| 2025.10.14 | ₩51,202 | ₩51,497 | ₩51,202 | ₩51,403 | +0.39% | 3.8만 |
|---|
| 2025.10.13 | ₩51,336 | ₩51,457 | ₩51,283 | ₩51,417 | +0.16% | 6.4만 |
|---|
| 2025.10.10 | ₩51,819 | ₩51,819 | ₩51,095 | ₩51,095 | -1.40% | 5.3만 |
|---|