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 | ₩57,406 | ₩57,554 | ₩57,299 | ₩57,500 | +0.16% | 3만 |
| 2026.10.08 | ₩57,339 | ₩57,433 | ₩57,219 | ₩57,326 | -0.02% | 9.1만 |
| 2026.10.07 | ₩57,353 | ₩57,473 | ₩57,259 | ₩57,447 | +0.16% | 5만 |
| 2026.10.06 | ₩57,460 | ₩57,554 | ₩57,460 | ₩57,514 | +0.09% | 4.1만 |
| 2026.10.05 | ₩56,964 | ₩57,366 | ₩56,964 | ₩57,313 | +0.61% | 3.2만 |
| 2026.10.02 | ₩57,165 | ₩57,219 | ₩57,031 | ₩57,098 | -0.12% | 7.5만 |
| 2026.10.01 | ₩57,058 | ₩57,058 | ₩56,723 | ₩56,884 | -0.31% | 23만 |
| 2026.09.30 | ₩56,803 | ₩56,830 | ₩56,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,817 |
| +0.02% |
| 11.5만 |
| 2026.09.29 | ₩56,777 | ₩56,777 | ₩56,710 | ₩56,710 | -0.12% | 3.8만 |
|---|
| 2026.09.28 | ₩56,669 | ₩56,777 | ₩56,669 | ₩56,710 | +0.07% | 8.7천 |
|---|
| 2026.09.25 | ₩56,710 | ₩56,750 | ₩56,683 | ₩56,736 | +0.05% | 1.7만 |
|---|
| 2026.09.24 | ₩56,696 | ₩56,710 | ₩56,602 | ₩56,616 | -0.14% | 9.3천 |
|---|
| 2026.09.23 | ₩56,683 | ₩56,723 | ₩56,602 | ₩56,643 | -0.07% | 7.5천 |
|---|
| 2026.09.22 | ₩56,710 | ₩56,763 | ₩56,643 | ₩56,656 | -0.09% | 2.8만 |
|---|
| 2026.09.21 | ₩56,763 | ₩56,763 | ₩56,616 | ₩56,710 | -0.09% | 6.7천 |
|---|
| 2026.09.18 | ₩56,549 | ₩56,656 | ₩56,522 | ₩56,562 | +0.02% | 2.2만 |
|---|
| 2026.09.17 | ₩56,522 | ₩56,562 | ₩56,495 | ₩56,562 | +0.07% | 2.6만 |
|---|
| 2026.09.16 | ₩56,549 | ₩56,549 | ₩56,214 | ₩56,361 | -0.33% | 6.4천 |
|---|
| 2026.09.15 | ₩56,455 | ₩56,509 | ₩56,348 | ₩56,401 | -0.09% | 5.6천 |
|---|
| 2026.09.14 | ₩56,254 | ₩56,468 | ₩56,254 | ₩56,388 | +0.24% | 6.7천 |
|---|
| 2026.09.11 | ₩56,415 | ₩56,562 | ₩56,401 | ₩56,495 | +0.14% | 1.3만 |
|---|
| 2026.09.10 | ₩56,334 | ₩56,388 | ₩56,227 | ₩56,227 | -0.19% | 6.5천 |
|---|
| 2026.09.09 | ₩56,442 | ₩56,482 | ₩56,334 | ₩56,334 | -0.19% | 4.7천 |
|---|
| 2026.09.08 | ₩56,455 | ₩56,509 | ₩56,388 | ₩56,442 | -0.02% | 1.2만 |
|---|
| 2026.09.04 | ₩56,482 | ₩56,576 | ₩56,401 | ₩56,401 | -0.14% | 1만 |
|---|
| 2026.09.03 | ₩56,321 | ₩56,468 | ₩56,321 | ₩56,401 | +0.14% | 1.3만 |
|---|
| 2026.09.02 | ₩56,321 | ₩56,375 | ₩56,267 | ₩56,334 | +0.02% | 7.7천 |
|---|
| 2026.09.01 | ₩56,348 | ₩56,361 | ₩56,214 | ₩56,254 | -0.17% | 3만 |
|---|
| 2026.08.31 | ₩56,281 | ₩56,375 | ₩56,267 | ₩56,334 | +0.10% | 1.4만 |
|---|
| 2026.08.28 | ₩56,348 | ₩56,428 | ₩56,308 | ₩56,375 | +0.05% | 3천 |
|---|
| 2026.08.27 | ₩56,308 | ₩56,375 | ₩56,267 | ₩56,321 | +0.02% | 5.3천 |
|---|
| 2026.08.26 | ₩56,241 | ₩56,308 | ₩56,241 | ₩56,254 | +0.02% | 5.8천 |
|---|
| 2026.08.25 | ₩56,227 | ₩56,308 | ₩56,187 | ₩56,254 | +0.05% | 3.4천 |
|---|
| 2026.08.24 | ₩56,133 | ₩56,241 | ₩56,120 | ₩56,120 | -0.02% | 2.5천 |
|---|
| 2026.08.21 | ₩56,133 | ₩56,200 | ₩56,133 | ₩56,187 | +0.10% | 6천 |
|---|
| 2026.08.20 | ₩56,093 | ₩56,174 | ₩56,066 | ₩56,093 | 0.00% | 5.8천 |
|---|
| 2026.08.19 | ₩56,174 | ₩56,227 | ₩56,133 | ₩56,133 | -0.07% | 4.9천 |
|---|
| 2026.08.18 | ₩56,160 | ₩56,174 | ₩56,066 | ₩56,120 | -0.07% | 9.7천 |
|---|
| 2026.08.17 | ₩56,053 | ₩56,254 | ₩56,053 | ₩56,174 | +0.22% | 1.7만 |
|---|
| 2026.08.14 | ₩56,174 | ₩56,187 | ₩56,147 | ₩56,160 | -0.02% | 8.1천 |
|---|
| 2026.08.13 | ₩56,241 | ₩56,241 | ₩56,147 | ₩56,187 | -0.10% | 4.3천 |
|---|
| 2026.08.12 | ₩56,093 | ₩56,200 | ₩56,066 | ₩56,133 | +0.07% | 1.7만 |
|---|
| 2026.08.11 | ₩55,932 | ₩56,133 | ₩55,932 | ₩56,080 | +0.26% | 6.4천 |
|---|
| 2026.08.10 | ₩56,066 | ₩56,174 | ₩56,040 | ₩56,093 | +0.05% | 3.6천 |
|---|
| 2026.08.07 | ₩56,066 | ₩56,120 | ₩56,013 | ₩56,066 | 0.00% | 3.8천 |
|---|
| 2026.08.06 | ₩55,959 | ₩56,040 | ₩55,959 | ₩55,986 | +0.05% | 5천 |
|---|
| 2026.08.05 | ₩56,013 | ₩56,026 | ₩55,919 | ₩55,986 | -0.05% | 1.4만 |
|---|
| 2026.08.04 | ₩55,959 | ₩56,066 | ₩55,959 | ₩55,999 | +0.07% | 2.3천 |
|---|
| 2026.08.03 | ₩55,772 | ₩55,825 | ₩55,731 | ₩55,798 | +0.05% | 5.9천 |
|---|
| 2026.07.31 | ₩55,356 | ₩55,651 | ₩55,356 | ₩55,651 | +0.53% | 2천 |
|---|
| 2026.07.30 | ₩55,209 | ₩55,423 | ₩55,195 | ₩55,370 | +0.29% | 5.3천 |
|---|
| 2026.07.29 | ₩55,236 | ₩55,236 | ₩54,981 | ₩54,981 | -0.46% | 6.7천 |
|---|
| 2026.07.28 | ₩55,182 | ₩55,370 | ₩55,142 | ₩55,343 | +0.29% | 6.5천 |
|---|
| 2026.07.27 | ₩55,356 | ₩55,450 | ₩55,102 | ₩55,182 | -0.31% | 7.1천 |
|---|
| 2026.07.24 | ₩55,195 | ₩55,249 | ₩55,128 | ₩55,169 | -0.05% | 3.1천 |
|---|
| 2026.07.23 | ₩55,262 | ₩55,262 | ₩55,048 | ₩55,128 | -0.24% | 3.4천 |
|---|
| 2026.07.22 | ₩55,370 | ₩55,490 | ₩55,356 | ₩55,423 | +0.10% | 8.2천 |
|---|
| 2026.07.21 | ₩55,303 | ₩55,463 | ₩55,303 | ₩55,423 | +0.22% | 8.4천 |
|---|
| 2026.07.20 | ₩55,276 | ₩55,343 | ₩55,209 | ₩55,249 | -0.05% | 5.3천 |
|---|
| 2026.07.17 | ₩55,303 | ₩55,423 | ₩55,209 | ₩55,262 | -0.07% | 6.5천 |
|---|
| 2026.07.16 | ₩55,530 | ₩55,571 | ₩55,396 | ₩55,423 | -0.19% | 8.1천 |
|---|
| 2026.07.15 | ₩55,477 | ₩55,477 | ₩55,410 | ₩55,463 | -0.02% | 3.4천 |
|---|
| 2026.07.14 | ₩55,343 | ₩55,450 | ₩55,343 | ₩55,423 | +0.15% | 2.9천 |
|---|
| 2026.07.13 | ₩55,370 | ₩55,450 | ₩55,289 | ₩55,329 | -0.07% | 6.7천 |
|---|
| 2026.07.10 | ₩55,423 | ₩55,504 | ₩55,383 | ₩55,463 | +0.07% | 2.9천 |
|---|
| 2026.07.09 | ₩55,169 | ₩55,383 | ₩55,169 | ₩55,356 | +0.34% | 1.3만 |
|---|
| 2026.07.08 | ₩55,075 | ₩55,222 | ₩55,021 | ₩55,222 | +0.27% | 7천 |
|---|
| 2026.07.07 | ₩55,209 | ₩55,316 | ₩55,182 | ₩55,222 | +0.02% | 1.3만 |
|---|
| 2026.07.06 | ₩55,262 | ₩55,343 | ₩55,249 | ₩55,316 | +0.10% | 5.8천 |
|---|
| 2026.07.02 | ₩55,222 | ₩55,236 | ₩55,021 | ₩55,142 | -0.15% | 1.2만 |
|---|
| 2026.07.01 | ₩55,008 | ₩55,209 | ₩55,008 | ₩55,155 | +0.27% | 1.6만 |
|---|
| 2026.06.30 | ₩54,874 | ₩55,142 | ₩54,874 | ₩55,088 | +0.39% | 6.9천 |
|---|
| 2026.06.29 | ₩54,767 | ₩54,968 | ₩54,726 | ₩54,968 | +0.37% | 5천 |
|---|
| 2026.06.26 | ₩54,740 | ₩54,847 | ₩54,646 | ₩54,726 | -0.02% | 2.9천 |
|---|
| 2026.06.25 | ₩54,726 | ₩54,887 | ₩54,633 | ₩54,673 | -0.10% | 6.8천 |
|---|
| 2026.06.24 | ₩54,793 | ₩54,914 | ₩54,619 | ₩54,686 | -0.20% | 1.3만 |
|---|
| 2026.06.23 | ₩54,860 | ₩54,901 | ₩54,700 | ₩54,740 | -0.22% | 1.2만 |
|---|
| 2026.06.22 | ₩55,115 | ₩55,115 | ₩54,914 | ₩54,994 | -0.22% | 8.5천 |
|---|
| 2026.06.18 | ₩55,021 | ₩55,075 | ₩54,994 | ₩54,994 | -0.05% | 5.2천 |
|---|
| 2026.06.17 | ₩54,981 | ₩55,115 | ₩54,753 | ₩54,753 | -0.41% | 7.2천 |
|---|
| 2026.06.16 | ₩55,195 | ₩55,195 | ₩54,981 | ₩55,061 | -0.24% | 5.2천 |
|---|
| 2026.06.15 | ₩55,035 | ₩55,182 | ₩55,021 | ₩55,115 | +0.15% | 6.3천 |
|---|
| 2026.06.12 | ₩54,592 | ₩54,793 | ₩54,592 | ₩54,740 | +0.27% | 7.8천 |
|---|
| 2026.06.11 | ₩54,378 | ₩54,646 | ₩54,284 | ₩54,646 | +0.49% | 1.6만 |
|---|
| 2026.06.10 | ₩54,485 | ₩54,606 | ₩54,231 | ₩54,298 | -0.34% | 8.8천 |
|---|
| 2026.06.09 | ₩54,793 | ₩54,793 | ₩54,150 | ₩54,539 | -0.46% | 2.5천 |
|---|
| 2026.06.08 | ₩54,753 | ₩54,807 | ₩54,673 | ₩54,686 | -0.12% | 3.3천 |
|---|
| 2026.06.05 | ₩54,860 | ₩54,860 | ₩54,566 | ₩54,606 | -0.46% | 4.9천 |
|---|
| 2026.06.04 | ₩54,914 | ₩55,048 | ₩54,914 | ₩55,048 | +0.24% | 3.1만 |
|---|
| 2026.06.03 | ₩55,035 | ₩55,048 | ₩54,941 | ₩54,981 | -0.10% | 6.9천 |
|---|
| 2026.06.02 | ₩54,994 | ₩55,061 | ₩54,981 | ₩55,035 | +0.07% | 5.7천 |
|---|
| 2026.06.01 | ₩54,860 | ₩55,021 | ₩54,860 | ₩55,008 | +0.27% | 1.9만 |
|---|
| 2026.05.29 | ₩54,981 | ₩55,048 | ₩54,914 | ₩55,021 | +0.07% | 3.6만 |
|---|
| 2026.05.28 | ₩54,820 | ₩54,941 | ₩54,820 | ₩54,941 | +0.22% | 6.2천 |
|---|
| 2026.05.27 | ₩54,780 | ₩54,860 | ₩54,753 | ₩54,820 | +0.07% | 2.6천 |
|---|
| 2026.05.26 | ₩54,726 | ₩54,860 | ₩54,726 | ₩54,807 | +0.15% | 1만 |
|---|
| 2026.05.22 | ₩54,659 | ₩54,740 | ₩54,646 | ₩54,659 | 0.00% | 2.1만 |
|---|
| 2026.05.21 | ₩54,525 | ₩54,633 | ₩54,458 | ₩54,619 | +0.17% | 4.2천 |
|---|
| 2026.05.20 | ₩54,365 | ₩54,539 | ₩54,365 | ₩54,539 | +0.32% | 7.9천 |
|---|
| 2026.05.19 | ₩54,311 | ₩54,485 | ₩54,311 | ₩54,391 | +0.15% | 1만 |
|---|
| 2026.05.18 | ₩54,391 | ₩54,458 | ₩54,391 | ₩54,458 | +0.12% | 1.3천 |
|---|
| 2026.05.15 | ₩54,458 | ₩54,579 | ₩54,418 | ₩54,418 | -0.07% | 1.3만 |
|---|
| 2026.05.14 | ₩54,606 | ₩54,686 | ₩54,566 | ₩54,633 | +0.05% | 1.6만 |
|---|
| 2026.05.13 | ₩54,432 | ₩54,566 | ₩54,418 | ₩54,512 | +0.15% | 3.3천 |
|---|
| 2026.05.12 | ₩54,458 | ₩54,458 | ₩54,244 | ₩54,418 | -0.07% | 1.7만 |
|---|
| 2026.05.11 | ₩54,378 | ₩54,485 | ₩54,378 | ₩54,418 | +0.07% | 3천 |
|---|
| 2026.05.08 | ₩54,391 | ₩54,432 | ₩54,338 | ₩54,391 | 0.00% | 3.9천 |
|---|
| 2026.05.07 | ₩54,311 | ₩54,405 | ₩54,231 | ₩54,271 | -0.07% | 5.9천 |
|---|
| 2026.05.06 | ₩54,123 | ₩54,351 | ₩54,123 | ₩54,284 | +0.30% | 2.2만 |
|---|
| 2026.05.05 | ₩54,123 | ₩54,137 | ₩54,056 | ₩54,097 | -0.05% | 6.6천 |
|---|
| 2026.05.04 | ₩53,976 | ₩54,003 | ₩53,829 | ₩53,882 | -0.17% | 1.5만 |
|---|
| 2026.05.01 | ₩54,030 | ₩54,083 | ₩53,989 | ₩54,003 | -0.05% | 3.1천 |
|---|
| 2026.04.30 | ₩53,721 | ₩53,936 | ₩53,721 | ₩53,896 | +0.32% | 4.8천 |
|---|
| 2026.04.29 | ₩53,668 | ₩53,748 | ₩53,614 | ₩53,681 | +0.02% | 1.9만 |
|---|
| 2026.04.28 | ₩53,708 | ₩53,735 | ₩53,628 | ₩53,708 | 0.00% | 2.7만 |
|---|
| 2026.04.27 | ₩53,681 | ₩53,815 | ₩53,668 | ₩53,802 | +0.22% | 7.7천 |
|---|
| 2026.04.24 | ₩53,628 | ₩53,829 | ₩53,601 | ₩53,721 | +0.17% | 5천 |
|---|
| 2026.04.23 | ₩53,695 | ₩53,721 | ₩53,547 | ₩53,587 | -0.20% | 9.9천 |
|---|
| 2026.04.22 | ₩53,561 | ₩53,681 | ₩53,561 | ₩53,681 | +0.23% | 2.7천 |
|---|
| 2026.04.21 | ₩53,721 | ₩53,721 | ₩53,453 | ₩53,507 | -0.40% | 4.5천 |
|---|
| 2026.04.20 | ₩53,520 | ₩53,668 | ₩53,480 | ₩53,547 | +0.05% | 9.4천 |
|---|
| 2026.04.17 | ₩53,494 | ₩53,721 | ₩53,494 | ₩53,641 | +0.28% | 158.7만 |
|---|
| 2026.04.16 | ₩53,333 | ₩53,386 | ₩53,239 | ₩53,360 | +0.05% | 4천 |
|---|
| 2026.04.15 | ₩53,185 | ₩53,306 | ₩53,105 | ₩53,279 | +0.18% | 6.6천 |
|---|
| 2026.04.14 | ₩52,917 | ₩53,172 | ₩52,877 | ₩53,105 | +0.35% | 6.9천 |
|---|
| 2026.04.13 | ₩52,475 | ₩52,797 | ₩52,475 | ₩52,730 | +0.49% | 1.2만 |
|---|
| 2026.04.10 | ₩52,649 | ₩52,649 | ₩52,475 | ₩52,529 | -0.23% | 8.9천 |
|---|
| 2026.04.09 | ₩52,381 | ₩52,649 | ₩52,341 | ₩52,582 | +0.38% | 5.1천 |
|---|
| 2026.04.08 | ₩52,462 | ₩52,462 | ₩52,261 | ₩52,355 | -0.20% | 1.1만 |
|---|
| 2026.04.07 | ₩51,457 | ₩51,685 | ₩51,376 | ₩51,685 | +0.44% | 1만 |
|---|
| 2026.04.06 | ₩51,510 | ₩51,725 | ₩51,510 | ₩51,658 | +0.29% | 2만 |
|---|
| 2026.04.02 | ₩51,135 | ₩51,725 | ₩51,135 | ₩51,564 | +0.84% | 1.1만 |
|---|
| 2026.04.01 | ₩51,551 | ₩51,738 | ₩51,457 | ₩51,577 | +0.05% | 3.3만 |
|---|
| 2026.03.31 | ₩50,948 | ₩51,417 | ₩50,948 | ₩51,242 | +0.58% | 7.5천 |
|---|
| 2026.03.30 | ₩50,867 | ₩50,867 | ₩50,546 | ₩50,626 | -0.47% | 2.6만 |
|---|
| 2026.03.27 | ₩50,988 | ₩50,988 | ₩50,653 | ₩50,773 | -0.42% | 1.9만 |
|---|
| 2026.03.26 | ₩51,390 | ₩51,524 | ₩51,068 | ₩51,175 | -0.42% | 9.7천 |
|---|
| 2026.03.25 | ₩51,604 | ₩51,671 | ₩51,577 | ₩51,591 | -0.03% | 1.2만 |
|---|
| 2026.03.24 | ₩51,403 | ₩51,591 | ₩51,403 | ₩51,403 | 0.00% | 7천 |
|---|
| 2026.03.23 | ₩51,765 | ₩51,765 | ₩51,470 | ₩51,470 | -0.57% | 5.4천 |
|---|
| 2026.03.20 | ₩51,484 | ₩51,484 | ₩51,149 | ₩51,149 | -0.65% | 1.7만 |
|---|
| 2026.03.19 | ₩51,551 | ₩51,778 | ₩51,430 | ₩51,698 | +0.29% | 4만 |
|---|
| 2026.03.18 | ₩51,993 | ₩52,033 | ₩51,698 | ₩51,698 | -0.57% | 9.4천 |
|---|
| 2026.03.17 | ₩52,033 | ₩52,154 | ₩52,033 | ₩52,060 | +0.05% | 7천 |
|---|
| 2026.03.16 | ₩51,845 | ₩52,087 | ₩51,845 | ₩51,899 | +0.10% | 6.6천 |
|---|
| 2026.03.13 | ₩51,926 | ₩52,127 | ₩51,618 | ₩51,618 | -0.59% | 2.6만 |
|---|
| 2026.03.12 | ₩51,966 | ₩51,979 | ₩51,859 | ₩51,859 | -0.21% | 5천 |
|---|
| 2026.03.11 | ₩52,274 | ₩52,355 | ₩52,113 | ₩52,234 | -0.08% | 7.7천 |
|---|
| 2026.03.10 | ₩52,194 | ₩52,502 | ₩52,194 | ₩52,274 | +0.15% | 9.3천 |
|---|
| 2026.03.09 | ₩51,685 | ₩52,328 | ₩51,685 | ₩52,261 | +1.11% | 9.8천 |
|---|
| 2026.03.06 | ₩52,140 | ₩52,234 | ₩52,033 | ₩52,180 | +0.08% | 1.1만 |
|---|
| 2026.03.05 | ₩52,502 | ₩52,502 | ₩52,221 | ₩52,408 | -0.18% | 7.8천 |
|---|
| 2026.03.04 | ₩52,328 | ₩52,676 | ₩52,328 | ₩52,529 | +0.38% | 5.7천 |
|---|
| 2026.03.03 | ₩52,194 | ₩52,422 | ₩52,194 | ₩52,301 | +0.21% | 6.7천 |
|---|
| 2026.03.02 | ₩52,435 | ₩52,703 | ₩52,435 | ₩52,703 | +0.51% | 7.8천 |
|---|
| 2026.02.27 | ₩52,475 | ₩52,636 | ₩52,462 | ₩52,596 | +0.23% | 1.4만 |
|---|
| 2026.02.26 | ₩52,877 | ₩52,877 | ₩52,475 | ₩52,623 | -0.48% | 4.6천 |
|---|
| 2026.02.25 | ₩52,743 | ₩52,850 | ₩52,703 | ₩52,743 | 0.00% | 1.4만 |
|---|
| 2026.02.24 | ₩52,475 | ₩52,636 | ₩52,475 | ₩52,596 | +0.23% | 5.4천 |
|---|
| 2026.02.23 | ₩52,542 | ₩52,542 | ₩52,274 | ₩52,355 | -0.36% | 6.5천 |
|---|
| 2026.02.20 | ₩52,435 | ₩52,730 | ₩52,435 | ₩52,676 | +0.46% | 1.3만 |
|---|
| 2026.02.19 | ₩52,422 | ₩52,636 | ₩52,355 | ₩52,542 | +0.23% | 1.1만 |
|---|
| 2026.02.18 | ₩52,448 | ₩52,636 | ₩52,395 | ₩52,569 | +0.23% | 5.9천 |
|---|
| 2026.02.17 | ₩52,261 | ₩52,542 | ₩52,113 | ₩52,408 | +0.28% | 1.4만 |
|---|
| 2026.02.13 | ₩52,381 | ₩52,569 | ₩52,341 | ₩52,422 | +0.08% | 4.9천 |
|---|
| 2026.02.12 | ₩52,824 | ₩52,824 | ₩52,341 | ₩52,341 | -0.91% | 8.7천 |
|---|
| 2026.02.11 | ₩52,703 | ₩52,837 | ₩52,582 | ₩52,824 | +0.23% | 1.2만 |
|---|
| 2026.02.10 | ₩52,850 | ₩52,864 | ₩52,690 | ₩52,690 | -0.30% | 9.2천 |
|---|
| 2026.02.09 | ₩52,783 | ₩52,891 | ₩52,757 | ₩52,824 | +0.08% | 3.7천 |
|---|
| 2026.02.06 | ₩52,556 | ₩52,649 | ₩52,435 | ₩52,623 | +0.13% | 4.6천 |
|---|
| 2026.02.05 | ₩52,381 | ₩52,381 | ₩52,127 | ₩52,274 | -0.20% | 2.5만 |
|---|
| 2026.02.04 | ₩52,636 | ₩52,703 | ₩52,355 | ₩52,422 | -0.41% | 2만 |
|---|
| 2026.02.03 | ₩52,770 | ₩52,797 | ₩52,489 | ₩52,623 | -0.28% | 7.7천 |
|---|
| 2026.02.02 | ₩52,529 | ₩52,877 | ₩52,529 | ₩52,743 | +0.41% | 5.9천 |
|---|
| 2026.01.30 | ₩52,743 | ₩52,757 | ₩52,596 | ₩52,690 | -0.10% | 5.7천 |
|---|
| 2026.01.29 | ₩52,743 | ₩52,797 | ₩52,569 | ₩52,743 | 0.00% | 1.1만 |
|---|
| 2026.01.28 | ₩52,864 | ₩52,904 | ₩52,703 | ₩52,864 | 0.00% | 2.2만 |
|---|
| 2026.01.27 | ₩52,850 | ₩52,877 | ₩52,797 | ₩52,864 | +0.03% | 3.1천 |
|---|
| 2026.01.26 | ₩52,757 | ₩52,810 | ₩52,663 | ₩52,730 | -0.05% | 3.8천 |
|---|
| 2026.01.23 | ₩52,569 | ₩52,703 | ₩52,515 | ₩52,542 | -0.05% | 7.4천 |
|---|
| 2026.01.22 | ₩52,582 | ₩52,810 | ₩52,489 | ₩52,676 | +0.18% | 2.7만 |
|---|
| 2026.01.21 | ₩52,301 | ₩52,556 | ₩52,194 | ₩52,422 | +0.23% | 1.2만 |
|---|
| 2026.01.20 | ₩52,355 | ₩52,475 | ₩52,167 | ₩52,167 | -0.36% | 2.4만 |
|---|
| 2026.01.16 | ₩52,743 | ₩52,770 | ₩52,623 | ₩52,703 | -0.08% | 5.9천 |
|---|
| 2026.01.15 | ₩52,770 | ₩52,797 | ₩52,636 | ₩52,690 | -0.15% | 5.6천 |
|---|
| 2026.01.14 | ₩52,690 | ₩52,690 | ₩52,422 | ₩52,529 | -0.31% | 3만 |
|---|
| 2026.01.13 | ₩52,850 | ₩52,850 | ₩52,596 | ₩52,703 | -0.28% | 1.1만 |
|---|
| 2026.01.12 | ₩52,690 | ₩52,810 | ₩52,596 | ₩52,770 | +0.15% | 1.1만 |
|---|
| 2026.01.09 | ₩52,676 | ₩52,837 | ₩52,609 | ₩52,636 | -0.08% | 1만 |
|---|
| 2026.01.08 | ₩52,435 | ₩52,636 | ₩52,435 | ₩52,489 | +0.10% | 1.1만 |
|---|
| 2026.01.07 | ₩52,703 | ₩52,716 | ₩52,515 | ₩52,556 | -0.28% | 1.9만 |
|---|
| 2026.01.06 | ₩52,582 | ₩52,676 | ₩52,475 | ₩52,609 | +0.05% | 6.1천 |
|---|
| 2026.01.05 | ₩52,542 | ₩52,556 | ₩52,422 | ₩52,462 | -0.15% | 1.1만 |
|---|
| 2026.01.02 | ₩52,247 | ₩52,422 | ₩52,221 | ₩52,381 | +0.26% | 1.1만 |
|---|
| 2025.12.31 | ₩52,475 | ₩52,475 | ₩52,261 | ₩52,314 | -0.31% | 1.2만 |
|---|
| 2025.12.30 | ₩52,529 | ₩52,569 | ₩52,381 | ₩52,489 | -0.08% | 4.2천 |
|---|
| 2025.12.29 | ₩52,529 | ₩52,529 | ₩52,395 | ₩52,395 | -0.26% | 1.1만 |
|---|
| 2025.12.26 | ₩52,582 | ₩52,596 | ₩52,435 | ₩52,529 | -0.10% | 4.4천 |
|---|
| 2025.12.24 | ₩52,489 | ₩52,569 | ₩52,462 | ₩52,569 | +0.15% | 8.9천 |
|---|
| 2025.12.23 | ₩52,328 | ₩52,502 | ₩52,328 | ₩52,462 | +0.26% | 1.4만 |
|---|
| 2025.12.22 | ₩52,355 | ₩52,381 | ₩52,261 | ₩52,314 | -0.08% | 2.5만 |
|---|
| 2025.12.19 | ₩51,979 | ₩52,221 | ₩51,979 | ₩52,207 | +0.44% | 6.2천 |
|---|
| 2025.12.18 | ₩51,912 | ₩52,113 | ₩51,872 | ₩51,979 | +0.13% | 5.6천 |
|---|
| 2025.12.17 | ₩51,966 | ₩52,060 | ₩51,738 | ₩51,819 | -0.28% | 6.6천 |
|---|
| 2025.12.16 | ₩52,154 | ₩52,154 | ₩51,899 | ₩52,046 | -0.21% | 9.9천 |
|---|
| 2025.12.15 | ₩52,060 | ₩52,180 | ₩52,006 | ₩52,140 | +0.15% | 1만 |
|---|
| 2025.12.12 | ₩52,301 | ₩52,301 | ₩52,020 | ₩52,180 | -0.23% | 5천 |
|---|
| 2025.12.11 | ₩52,167 | ₩52,408 | ₩52,167 | ₩52,341 | +0.33% | 1.3만 |
|---|
| 2025.12.10 | ₩52,100 | ₩52,341 | ₩52,046 | ₩52,221 | +0.23% | 1.3만 |
|---|
| 2025.12.09 | ₩52,006 | ₩52,207 | ₩52,006 | ₩52,100 | +0.18% | 6.3만 |
|---|
| 2025.12.08 | ₩52,127 | ₩52,194 | ₩52,020 | ₩52,033 | -0.18% | 1.4만 |
|---|
| 2025.12.05 | ₩52,180 | ₩52,288 | ₩52,113 | ₩52,194 | +0.03% | 1.2만 |
|---|
| 2025.12.04 | ₩52,060 | ₩52,154 | ₩52,006 | ₩52,113 | +0.10% | 1.3만 |
|---|
| 2025.12.03 | ₩52,006 | ₩52,167 | ₩51,979 | ₩52,167 | +0.31% | 7.9천 |
|---|
| 2025.12.02 | ₩52,087 | ₩52,087 | ₩51,939 | ₩52,033 | -0.10% | 4.8천 |
|---|
| 2025.12.01 | ₩51,953 | ₩52,060 | ₩51,912 | ₩52,006 | +0.10% | 1.1만 |
|---|
| 2025.11.28 | ₩51,872 | ₩52,073 | ₩51,872 | ₩52,020 | +0.28% | 5.6천 |
|---|
| 2025.11.26 | ₩51,778 | ₩52,020 | ₩51,778 | ₩51,953 | +0.34% | 1.6만 |
|---|
| 2025.11.25 | ₩51,551 | ₩51,792 | ₩51,551 | ₩51,778 | +0.44% | 2.3만 |
|---|
| 2025.11.24 | ₩51,390 | ₩51,631 | ₩51,390 | ₩51,564 | +0.34% | 9.9천 |
|---|
| 2025.11.21 | ₩51,001 | ₩51,323 | ₩50,907 | ₩51,175 | +0.34% | 2.5만 |
|---|
| 2025.11.20 | ₩51,551 | ₩51,725 | ₩50,961 | ₩50,961 | -1.14% | 9.2천 |
|---|
| 2025.11.19 | ₩51,162 | ₩51,484 | ₩51,149 | ₩51,309 | +0.29% | 1.8만 |
|---|
| 2025.11.18 | ₩51,216 | ₩51,390 | ₩51,041 | ₩51,216 | 0.00% | 9.1천 |
|---|
| 2025.11.17 | ₩51,604 | ₩51,618 | ₩51,256 | ₩51,403 | -0.39% | 1.4만 |
|---|
| 2025.11.14 | ₩51,417 | ₩51,725 | ₩51,417 | ₩51,604 | +0.36% | 1.3만 |
|---|
| 2025.11.13 | ₩51,792 | ₩51,872 | ₩51,510 | ₩51,510 | -0.54% | 7.9천 |
|---|
| 2025.11.12 | ₩51,926 | ₩52,006 | ₩51,819 | ₩51,886 | -0.08% | 6.3천 |
|---|
| 2025.11.11 | ₩51,778 | ₩51,993 | ₩51,778 | ₩51,859 | +0.16% | 1.5만 |
|---|
| 2025.11.10 | ₩51,926 | ₩51,966 | ₩51,738 | ₩51,926 | 0.00% | 6.5천 |
|---|
| 2025.11.07 | ₩51,443 | ₩51,591 | ₩51,296 | ₩51,484 | +0.08% | 7.8천 |
|---|
| 2025.11.06 | ₩51,685 | ₩51,685 | ₩51,510 | ₩51,537 | -0.29% | 1.2만 |
|---|
| 2025.11.05 | ₩51,698 | ₩51,899 | ₩51,685 | ₩51,872 | +0.34% | 156.2만 |
|---|
| 2025.11.04 | ₩51,805 | ₩51,872 | ₩51,658 | ₩51,738 | -0.13% | 1.4만 |
|---|
| 2025.11.03 | ₩51,939 | ₩52,006 | ₩51,819 | ₩51,993 | +0.10% | 2만 |
|---|
| 2025.10.31 | ₩52,006 | ₩52,020 | ₩51,832 | ₩51,886 | -0.23% | 3만 |
|---|
| 2025.10.30 | ₩51,899 | ₩52,060 | ₩51,792 | ₩51,792 | -0.21% | 5만 |
|---|
| 2025.10.29 | ₩52,140 | ₩52,207 | ₩51,979 | ₩52,046 | -0.18% | 1.9만 |
|---|
| 2025.10.28 | ₩52,073 | ₩52,207 | ₩52,073 | ₩52,127 | +0.10% | 1.9만 |
|---|
| 2025.10.27 | ₩52,020 | ₩52,140 | ₩51,993 | ₩52,087 | +0.13% | 3.2만 |
|---|
| 2025.10.24 | ₩51,886 | ₩52,301 | ₩51,805 | ₩51,886 | 0.00% | 9.1천 |
|---|
| 2025.10.23 | ₩51,644 | ₩51,792 | ₩51,591 | ₩51,698 | +0.10% | 2.7만 |
|---|
| 2025.10.22 | ₩51,671 | ₩51,725 | ₩51,443 | ₩51,618 | -0.10% | 3.6만 |
|---|
| 2025.10.21 | ₩51,698 | ₩51,765 | ₩51,631 | ₩51,738 | +0.08% | 3.8만 |
|---|
| 2025.10.20 | ₩51,417 | ₩51,738 | ₩51,417 | ₩51,618 | +0.39% | 3.4만 |
|---|
| 2025.10.17 | ₩51,283 | ₩51,537 | ₩51,189 | ₩51,470 | +0.37% | 10.4만 |
|---|
| 2025.10.16 | ₩51,537 | ₩51,537 | ₩51,162 | ₩51,350 | -0.36% | 3.5만 |
|---|
| 2025.10.15 | ₩51,524 | ₩51,604 | ₩51,229 | ₩51,403 | -0.23% | 5.5만 |
|---|
| 2025.10.14 | ₩51,162 | ₩51,457 | ₩51,162 | ₩51,363 | +0.39% | 3.8만 |
|---|
| 2025.10.13 | ₩51,296 | ₩51,417 | ₩51,242 | ₩51,376 | +0.16% | 6.4만 |
|---|
| 2025.10.10 | ₩51,778 | ₩51,778 | ₩51,055 | ₩51,055 | -1.40% | 5.3만 |
|---|