시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Ultra Buffer ETF - September 과거 주가
Innovator U.S. Equity Ultra Buffer ETF - September · USEP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Ultra Buffer ETF - September · USEP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,863 | ₩57,117 | ₩56,863 | ₩57,018 | +0.27% | 1.1만 |
| 2026.10.08 | ₩56,943 | ₩56,943 | ₩56,755 | ₩56,829 | -0.20% | 7.8천 |
| 2026.10.07 | ₩56,849 | ₩56,983 | ₩56,802 | ₩56,934 | +0.15% | 1.1만 |
| 2026.10.06 | ₩57,024 | ₩57,077 | ₩56,903 | ₩56,951 | -0.13% | 3.5만 |
| 2026.10.05 | ₩56,433 | ₩56,861 | ₩56,433 | ₩56,762 | +0.58% | 1.8만 |
| 2026.10.02 | ₩56,623 | ₩56,675 | ₩56,514 | ₩56,588 | -0.06% | 1.7만 |
| 2026.10.01 | ₩56,433 | ₩56,460 | ₩56,165 | ₩56,364 | -0.12% | 2.2만 |
| 2026.09.30 | ₩56,464 | ₩56,594 | ₩56,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,366 |
| -0.17% |
| 4.1만 |
| 2026.09.29 | ₩56,366 | ₩56,419 | ₩56,299 | ₩56,353 | -0.02% | 1.6만 |
|---|
| 2026.09.28 | ₩56,419 | ₩56,541 | ₩56,340 | ₩56,393 | -0.05% | 7.9만 |
|---|
| 2026.09.25 | ₩56,527 | ₩56,675 | ₩56,447 | ₩56,635 | +0.19% | 19.4만 |
|---|
| 2026.09.24 | ₩56,407 | ₩56,541 | ₩56,286 | ₩56,487 | +0.14% | 4.2만 |
|---|
| 2026.09.23 | ₩56,849 | ₩56,849 | ₩56,459 | ₩56,501 | -0.61% | 7.1만 |
|---|
| 2026.09.22 | ₩56,648 | ₩56,755 | ₩56,621 | ₩56,715 | +0.12% | 10.2만 |
|---|
| 2026.09.21 | ₩56,393 | ₩56,742 | ₩56,393 | ₩56,702 | +0.55% | 128.5만 |
|---|
| 2026.09.18 | ₩56,259 | ₩56,299 | ₩56,134 | ₩56,273 | +0.02% | 10.8만 |
|---|
| 2026.09.17 | ₩56,299 | ₩56,299 | ₩56,152 | ₩56,259 | -0.07% | 10.5만 |
|---|
| 2026.09.16 | ₩56,051 | ₩56,179 | ₩55,696 | ₩55,870 | -0.32% | 9.1만 |
|---|
| 2026.09.15 | ₩56,138 | ₩56,138 | ₩55,984 | ₩56,045 | -0.17% | 3.1만 |
|---|
| 2026.09.14 | ₩56,112 | ₩56,286 | ₩56,038 | ₩56,192 | +0.14% | 8만 |
|---|
| 2026.09.11 | ₩56,407 | ₩56,407 | ₩56,239 | ₩56,313 | -0.17% | 4.6만 |
|---|
| 2026.09.10 | ₩56,098 | ₩56,125 | ₩55,991 | ₩56,031 | -0.12% | 6만 |
|---|
| 2026.09.09 | ₩56,299 | ₩56,313 | ₩56,179 | ₩56,219 | -0.14% | 8.3만 |
|---|
| 2026.09.08 | ₩56,454 | ₩56,526 | ₩56,340 | ₩56,380 | -0.13% | 5.3만 |
|---|
| 2026.09.04 | ₩56,675 | ₩56,675 | ₩56,460 | ₩56,554 | -0.21% | 6.2만 |
|---|
| 2026.09.03 | ₩56,487 | ₩56,661 | ₩56,408 | ₩56,581 | +0.17% | 8.2만 |
|---|
| 2026.09.02 | ₩56,259 | ₩56,380 | ₩56,148 | ₩56,340 | +0.14% | 27.1만 |
|---|
| 2026.09.01 | ₩56,273 | ₩56,366 | ₩56,112 | ₩56,192 | -0.14% | 27.9만 |
|---|
| 2026.08.31 | ₩56,380 | ₩56,407 | ₩56,326 | ₩56,380 | 0.00% | 9.7만 |
|---|
| 2026.08.28 | ₩56,366 | ₩56,407 | ₩56,346 | ₩56,360 | -0.01% | 1.4만 |
|---|
| 2026.08.27 | ₩56,313 | ₩56,366 | ₩56,313 | ₩56,366 | +0.10% | 1.4만 |
|---|
| 2026.08.26 | ₩56,407 | ₩56,407 | ₩56,259 | ₩56,259 | -0.26% | 1.9만 |
|---|
| 2026.08.25 | ₩56,313 | ₩56,313 | ₩56,286 | ₩56,286 | -0.05% | 1.1천 |
|---|
| 2026.08.24 | ₩56,293 | ₩56,342 | ₩56,232 | ₩56,306 | +0.02% | 3.8천 |
|---|
| 2026.08.21 | ₩56,270 | ₩56,313 | ₩56,206 | ₩56,313 | +0.08% | 3.8천 |
|---|
| 2026.08.20 | ₩56,192 | ₩56,273 | ₩56,192 | ₩56,226 | +0.06% | 5.3천 |
|---|
| 2026.08.19 | ₩56,192 | ₩56,246 | ₩56,192 | ₩56,219 | +0.05% | 4.6천 |
|---|
| 2026.08.18 | ₩56,058 | ₩56,299 | ₩56,058 | ₩56,246 | +0.33% | 5.2천 |
|---|
| 2026.08.17 | ₩56,279 | ₩56,279 | ₩56,219 | ₩56,219 | -0.11% | 7.7천 |
|---|
| 2026.08.14 | ₩56,179 | ₩56,326 | ₩56,179 | ₩56,206 | +0.05% | 6.6천 |
|---|
| 2026.08.13 | ₩56,192 | ₩56,259 | ₩56,192 | ₩56,192 | 0.00% | 6.3천 |
|---|
| 2026.08.12 | ₩56,179 | ₩56,246 | ₩56,179 | ₩56,179 | 0.00% | 5.1천 |
|---|
| 2026.08.11 | ₩56,018 | ₩56,219 | ₩56,018 | ₩56,165 | +0.26% | 4.5천 |
|---|
| 2026.08.10 | ₩56,138 | ₩56,206 | ₩56,125 | ₩56,125 | -0.02% | 2만 |
|---|
| 2026.08.07 | ₩56,125 | ₩56,172 | ₩56,125 | ₩56,172 | +0.08% | 400 |
|---|
| 2026.08.06 | ₩56,045 | ₩56,179 | ₩56,045 | ₩56,125 | +0.14% | 4만 |
|---|
| 2026.08.05 | ₩56,045 | ₩56,179 | ₩56,045 | ₩56,125 | +0.14% | 1.4만 |
|---|
| 2026.08.04 | ₩56,058 | ₩56,112 | ₩56,058 | ₩56,085 | +0.05% | 2.4천 |
|---|
| 2026.08.03 | ₩55,951 | ₩56,077 | ₩55,951 | ₩56,077 | +0.23% | 2.5만 |
|---|
| 2026.07.31 | ₩55,763 | ₩55,951 | ₩55,741 | ₩55,951 | +0.34% | 8.3만 |
|---|
| 2026.07.30 | ₩55,750 | ₩55,830 | ₩55,750 | ₩55,806 | +0.10% | 800 |
|---|
| 2026.07.29 | ₩55,682 | ₩55,682 | ₩55,530 | ₩55,530 | -0.27% | 800 |
|---|
| 2026.07.28 | ₩55,589 | ₩55,750 | ₩55,589 | ₩55,750 | +0.29% | 1.2천 |
|---|
| 2026.07.27 | ₩55,615 | ₩55,678 | ₩55,615 | ₩55,629 | +0.02% | 4천 |
|---|
| 2026.07.24 | ₩55,642 | ₩55,709 | ₩55,622 | ₩55,644 | +0.00% | 4.1천 |
|---|
| 2026.07.23 | ₩55,602 | ₩55,642 | ₩55,522 | ₩55,554 | -0.09% | 1.8만 |
|---|
| 2026.07.22 | ₩55,756 | ₩55,790 | ₩55,723 | ₩55,776 | +0.04% | 3.9천 |
|---|
| 2026.07.21 | ₩55,629 | ₩55,770 | ₩55,629 | ₩55,770 | +0.25% | 500 |
|---|
| 2026.07.20 | ₩55,656 | ₩55,669 | ₩55,627 | ₩55,627 | -0.05% | 1.6천 |
|---|
| 2026.07.17 | ₩55,615 | ₩55,626 | ₩55,575 | ₩55,626 | +0.02% | 3만 |
|---|
| 2026.07.16 | ₩55,724 | ₩55,729 | ₩55,696 | ₩55,696 | -0.05% | 1.3천 |
|---|
| 2026.07.15 | ₩55,763 | ₩55,770 | ₩55,688 | ₩55,770 | +0.01% | 5.5천 |
|---|
| 2026.07.14 | ₩55,709 | ₩55,723 | ₩55,669 | ₩55,703 | -0.01% | 5.8천 |
|---|
| 2026.07.13 | ₩55,709 | ₩55,709 | ₩55,642 | ₩55,656 | -0.10% | 4천 |
|---|
| 2026.07.10 | ₩55,736 | ₩55,756 | ₩55,709 | ₩55,756 | +0.04% | 1.2천 |
|---|
| 2026.07.09 | ₩55,582 | ₩55,644 | ₩55,556 | ₩55,644 | +0.11% | 4.5천 |
|---|
| 2026.07.08 | ₩55,454 | ₩55,562 | ₩55,454 | ₩55,562 | +0.19% | 5.3천 |
|---|
| 2026.07.07 | ₩55,522 | ₩55,577 | ₩55,522 | ₩55,575 | +0.10% | 2.8천 |
|---|
| 2026.07.06 | ₩55,595 | ₩55,642 | ₩55,562 | ₩55,609 | +0.02% | 5.7천 |
|---|
| 2026.07.02 | ₩55,508 | ₩55,508 | ₩55,387 | ₩55,461 | -0.08% | 1.1만 |
|---|
| 2026.07.01 | ₩55,307 | ₩55,602 | ₩55,307 | ₩55,491 | +0.33% | 2.1만 |
|---|
| 2026.06.30 | ₩55,382 | ₩55,562 | ₩55,382 | ₩55,428 | +0.08% | 8.1천 |
|---|
| 2026.06.29 | ₩55,186 | ₩55,401 | ₩55,186 | ₩55,354 | +0.30% | 2.7천 |
|---|
| 2026.06.26 | ₩55,213 | ₩55,213 | ₩55,052 | ₩55,052 | -0.29% | 1.5천 |
|---|
| 2026.06.25 | ₩55,173 | ₩55,200 | ₩55,079 | ₩55,133 | -0.07% | 2.4만 |
|---|
| 2026.06.24 | ₩55,186 | ₩55,296 | ₩55,066 | ₩55,099 | -0.16% | 9.9천 |
|---|
| 2026.06.23 | ₩55,012 | ₩55,200 | ₩55,012 | ₩55,139 | +0.23% | 2.8천 |
|---|
| 2026.06.22 | ₩55,374 | ₩55,374 | ₩55,280 | ₩55,327 | -0.08% | 4.7천 |
|---|
| 2026.06.18 | ₩55,314 | ₩55,387 | ₩55,314 | ₩55,340 | +0.05% | 1.8천 |
|---|
| 2026.06.17 | ₩55,334 | ₩55,374 | ₩55,106 | ₩55,106 | -0.41% | 1만 |
|---|
| 2026.06.16 | ₩55,347 | ₩55,374 | ₩55,335 | ₩55,371 | +0.04% | 1.7천 |
|---|
| 2026.06.15 | ₩55,307 | ₩55,428 | ₩55,307 | ₩55,387 | +0.15% | 3.5천 |
|---|
| 2026.06.12 | ₩55,012 | ₩55,126 | ₩55,012 | ₩55,117 | +0.19% | 2.4천 |
|---|
| 2026.06.11 | ₩54,771 | ₩54,999 | ₩54,717 | ₩54,999 | +0.42% | 3.5천 |
|---|
| 2026.06.10 | ₩54,972 | ₩54,972 | ₩54,749 | ₩54,749 | -0.40% | 6.4천 |
|---|
| 2026.06.09 | ₩54,677 | ₩54,931 | ₩54,677 | ₩54,931 | +0.47% | 5.9천 |
|---|
| 2026.06.08 | ₩55,106 | ₩55,106 | ₩55,039 | ₩55,039 | -0.12% | 800 |
|---|
| 2026.06.05 | ₩55,185 | ₩55,185 | ₩54,931 | ₩54,957 | -0.41% | 1.2천 |
|---|
| 2026.06.04 | ₩55,233 | ₩55,365 | ₩55,226 | ₩55,300 | +0.12% | 3.4만 |
|---|
| 2026.06.03 | ₩55,280 | ₩55,307 | ₩55,226 | ₩55,239 | -0.08% | 8.5천 |
|---|
| 2026.06.02 | ₩55,226 | ₩55,316 | ₩55,226 | ₩55,286 | +0.11% | 2.9천 |
|---|
| 2026.06.01 | ₩55,213 | ₩55,319 | ₩55,213 | ₩55,269 | +0.10% | 8.4천 |
|---|
| 2026.05.29 | ₩55,253 | ₩55,253 | ₩55,200 | ₩55,253 | 0.00% | 1.6만 |
|---|
| 2026.05.28 | ₩55,119 | ₩55,247 | ₩55,119 | ₩55,193 | +0.13% | 6.1천 |
|---|
| 2026.05.27 | ₩54,972 | ₩55,162 | ₩54,972 | ₩55,079 | +0.20% | 6.8천 |
|---|
| 2026.05.26 | ₩54,958 | ₩55,133 | ₩54,958 | ₩55,092 | +0.24% | 4천 |
|---|
| 2026.05.22 | ₩54,999 | ₩55,012 | ₩54,993 | ₩54,993 | -0.01% | 1.3천 |
|---|
| 2026.05.21 | ₩54,858 | ₩54,972 | ₩54,824 | ₩54,972 | +0.21% | 7.9천 |
|---|
| 2026.05.20 | ₩54,824 | ₩54,889 | ₩54,824 | ₩54,885 | +0.11% | 1.5천 |
|---|
| 2026.05.19 | ₩54,750 | ₩54,771 | ₩54,703 | ₩54,744 | -0.01% | 2.4천 |
|---|
| 2026.05.18 | ₩54,797 | ₩54,827 | ₩54,750 | ₩54,827 | +0.05% | 8.6천 |
|---|
| 2026.05.15 | ₩54,823 | ₩54,864 | ₩54,744 | ₩54,811 | -0.02% | 4.2천 |
|---|
| 2026.05.14 | ₩54,863 | ₩54,931 | ₩54,844 | ₩54,914 | +0.09% | 6천 |
|---|
| 2026.05.13 | ₩54,730 | ₩54,856 | ₩54,730 | ₩54,821 | +0.17% | 4.2천 |
|---|
| 2026.05.12 | ₩54,677 | ₩54,764 | ₩54,610 | ₩54,764 | +0.16% | 1.1만 |
|---|
| 2026.05.11 | ₩54,745 | ₩54,838 | ₩54,724 | ₩54,724 | -0.04% | 1.4만 |
|---|
| 2026.05.08 | ₩54,703 | ₩54,771 | ₩54,677 | ₩54,706 | +0.00% | 6.9천 |
|---|
| 2026.05.07 | ₩54,690 | ₩54,744 | ₩54,596 | ₩54,631 | -0.11% | 6.5천 |
|---|
| 2026.05.06 | ₩54,596 | ₩54,675 | ₩54,589 | ₩54,663 | +0.12% | 4.1천 |
|---|
| 2026.05.05 | ₩54,422 | ₩54,556 | ₩54,408 | ₩54,484 | +0.11% | 9.3천 |
|---|
| 2026.05.04 | ₩54,368 | ₩54,516 | ₩54,288 | ₩54,341 | -0.05% | 2.5천 |
|---|
| 2026.05.01 | ₩54,423 | ₩54,502 | ₩54,423 | ₩54,429 | +0.01% | 6.9천 |
|---|
| 2026.04.30 | ₩54,180 | ₩54,328 | ₩54,180 | ₩54,328 | +0.27% | 5.9천 |
|---|
| 2026.04.29 | ₩54,167 | ₩54,180 | ₩54,046 | ₩54,113 | -0.10% | 6.4천 |
|---|
| 2026.04.28 | ₩54,087 | ₩54,155 | ₩54,060 | ₩54,155 | +0.13% | 1.7만 |
|---|
| 2026.04.27 | ₩54,140 | ₩54,207 | ₩54,127 | ₩54,207 | +0.12% | 1만 |
|---|
| 2026.04.24 | ₩54,034 | ₩54,174 | ₩54,034 | ₩54,174 | +0.26% | 6.6천 |
|---|
| 2026.04.23 | ₩54,135 | ₩54,135 | ₩53,912 | ₩54,011 | -0.23% | 1.3만 |
|---|
| 2026.04.22 | ₩54,033 | ₩54,093 | ₩54,020 | ₩54,093 | +0.11% | 7.1천 |
|---|
| 2026.04.21 | ₩54,033 | ₩54,080 | ₩53,912 | ₩53,912 | -0.22% | 3.6천 |
|---|
| 2026.04.20 | ₩53,912 | ₩54,052 | ₩53,912 | ₩54,014 | +0.19% | 4천 |
|---|
| 2026.04.17 | ₩53,952 | ₩54,100 | ₩53,952 | ₩54,093 | +0.26% | 3.1천 |
|---|
| 2026.04.16 | ₩53,751 | ₩53,825 | ₩53,724 | ₩53,825 | +0.14% | 5.9천 |
|---|
| 2026.04.15 | ₩53,711 | ₩53,785 | ₩53,617 | ₩53,785 | +0.14% | 7.3천 |
|---|
| 2026.04.14 | ₩53,510 | ₩53,631 | ₩53,510 | ₩53,631 | +0.23% | 1.4만 |
|---|
| 2026.04.13 | ₩53,081 | ₩53,389 | ₩53,081 | ₩53,389 | +0.58% | 1.4천 |
|---|
| 2026.04.10 | ₩53,121 | ₩53,189 | ₩53,054 | ₩53,110 | -0.02% | 8.4천 |
|---|
| 2026.04.09 | ₩52,986 | ₩53,148 | ₩52,986 | ₩53,128 | +0.27% | 1.5천 |
|---|
| 2026.04.08 | ₩52,900 | ₩52,935 | ₩52,893 | ₩52,935 | +0.07% | 3천 |
|---|
| 2026.04.07 | ₩52,102 | ₩52,276 | ₩52,035 | ₩52,276 | +0.33% | 1.9만 |
|---|
| 2026.04.06 | ₩51,994 | ₩52,240 | ₩51,994 | ₩52,240 | +0.47% | 1만 |
|---|
| 2026.04.02 | ₩51,619 | ₩52,155 | ₩51,619 | ₩52,106 | +0.94% | 2.8천 |
|---|
| 2026.04.01 | ₩51,994 | ₩52,222 | ₩51,994 | ₩52,092 | +0.19% | 3.5천 |
|---|
| 2026.03.31 | ₩51,471 | ₩51,901 | ₩51,431 | ₩51,859 | +0.75% | 1.1만 |
|---|
| 2026.03.30 | ₩51,391 | ₩51,391 | ₩51,049 | ₩51,109 | -0.55% | 2.1천 |
|---|
| 2026.03.27 | ₩51,498 | ₩51,512 | ₩51,150 | ₩51,190 | -0.60% | 4.3만 |
|---|
| 2026.03.26 | ₩52,021 | ₩52,021 | ₩51,632 | ₩51,632 | -0.75% | 4천 |
|---|
| 2026.03.25 | ₩52,102 | ₩52,196 | ₩52,062 | ₩52,075 | -0.05% | 6.1천 |
|---|
| 2026.03.24 | ₩51,820 | ₩52,142 | ₩51,820 | ₩51,954 | +0.26% | 7.7천 |
|---|
| 2026.03.23 | ₩52,169 | ₩52,303 | ₩52,048 | ₩52,048 | -0.23% | 4.2천 |
|---|
| 2026.03.20 | ₩51,994 | ₩51,994 | ₩51,659 | ₩51,725 | -0.52% | 5.9천 |
|---|
| 2026.03.19 | ₩52,102 | ₩52,225 | ₩52,035 | ₩52,129 | +0.05% | 1.1만 |
|---|
| 2026.03.18 | ₩52,477 | ₩52,477 | ₩52,196 | ₩52,196 | -0.54% | 4.9천 |
|---|
| 2026.03.17 | ₩52,652 | ₩52,652 | ₩52,558 | ₩52,558 | -0.18% | 1.7천 |
|---|
| 2026.03.16 | ₩52,477 | ₩52,558 | ₩52,437 | ₩52,450 | -0.05% | 5.5천 |
|---|
| 2026.03.13 | ₩52,289 | ₩52,324 | ₩52,155 | ₩52,155 | -0.26% | 3.3천 |
|---|
| 2026.03.12 | ₩52,397 | ₩52,491 | ₩52,303 | ₩52,303 | -0.18% | 3.5천 |
|---|
| 2026.03.11 | ₩52,759 | ₩52,826 | ₩52,653 | ₩52,692 | -0.13% | 7.8천 |
|---|
| 2026.03.10 | ₩52,678 | ₩52,866 | ₩52,678 | ₩52,705 | +0.05% | 1.9천 |
|---|
| 2026.03.09 | ₩52,357 | ₩52,760 | ₩52,357 | ₩52,745 | +0.74% | 1.2만 |
|---|
| 2026.03.06 | ₩52,585 | ₩52,719 | ₩52,544 | ₩52,544 | -0.08% | 3.8만 |
|---|
| 2026.03.05 | ₩52,927 | ₩52,927 | ₩52,767 | ₩52,880 | -0.09% | 9.2천 |
|---|
| 2026.03.04 | ₩52,947 | ₩53,073 | ₩52,947 | ₩53,073 | +0.24% | 1.9천 |
|---|
| 2026.03.03 | ₩52,571 | ₩52,893 | ₩52,571 | ₩52,853 | +0.54% | 6.4천 |
|---|
| 2026.03.02 | ₩52,906 | ₩53,134 | ₩52,906 | ₩53,041 | +0.25% | 6.7천 |
|---|
| 2026.02.27 | ₩53,000 | ₩53,063 | ₩53,000 | ₩53,063 | +0.12% | 1.2천 |
|---|
| 2026.02.26 | ₩53,175 | ₩53,201 | ₩53,065 | ₩53,108 | -0.13% | 4.1천 |
|---|
| 2026.02.25 | ₩53,148 | ₩53,254 | ₩53,148 | ₩53,254 | +0.20% | 3.6천 |
|---|
| 2026.02.24 | ₩52,960 | ₩53,094 | ₩52,933 | ₩53,094 | +0.25% | 4.1천 |
|---|
| 2026.02.23 | ₩53,000 | ₩53,161 | ₩52,790 | ₩52,849 | -0.29% | 1.4만 |
|---|
| 2026.02.20 | ₩53,041 | ₩53,081 | ₩53,002 | ₩53,067 | +0.05% | 6.4천 |
|---|
| 2026.02.19 | ₩52,759 | ₩52,947 | ₩52,759 | ₩52,866 | +0.20% | 156.8만 |
|---|
| 2026.02.18 | ₩52,960 | ₩53,094 | ₩52,894 | ₩52,973 | +0.03% | 3.5천 |
|---|
| 2026.02.17 | ₩52,745 | ₩52,960 | ₩52,699 | ₩52,960 | +0.41% | 1.1만 |
|---|
| 2026.02.13 | ₩52,893 | ₩52,973 | ₩52,759 | ₩52,772 | -0.23% | 4.8천 |
|---|
| 2026.02.12 | ₩53,195 | ₩53,195 | ₩52,759 | ₩52,759 | -0.82% | 6.2천 |
|---|
| 2026.02.11 | ₩53,114 | ₩53,175 | ₩53,109 | ₩53,161 | +0.09% | 3.4천 |
|---|
| 2026.02.10 | ₩53,268 | ₩53,322 | ₩53,121 | ₩53,121 | -0.28% | 1.3만 |
|---|
| 2026.02.09 | ₩53,054 | ₩53,274 | ₩53,054 | ₩53,235 | +0.34% | 1.5만 |
|---|
| 2026.02.06 | ₩52,913 | ₩53,081 | ₩52,913 | ₩53,067 | +0.29% | 7.2천 |
|---|
| 2026.02.05 | ₩52,672 | ₩52,831 | ₩52,625 | ₩52,658 | -0.03% | 8.8천 |
|---|
| 2026.02.04 | ₩52,973 | ₩53,000 | ₩52,853 | ₩52,944 | -0.06% | 7.3천 |
|---|
| 2026.02.03 | ₩53,175 | ₩53,175 | ₩52,866 | ₩52,987 | -0.35% | 1.3만 |
|---|
| 2026.02.02 | ₩53,188 | ₩53,268 | ₩53,161 | ₩53,161 | -0.05% | 5.8천 |
|---|
| 2026.01.30 | ₩53,027 | ₩53,094 | ₩53,000 | ₩53,054 | +0.05% | 9천 |
|---|
| 2026.01.29 | ₩53,134 | ₩53,161 | ₩52,933 | ₩53,121 | -0.03% | 3.1만 |
|---|
| 2026.01.28 | ₩53,188 | ₩53,268 | ₩53,130 | ₩53,161 | -0.05% | 3.6만 |
|---|
| 2026.01.27 | ₩53,094 | ₩53,207 | ₩53,094 | ₩53,154 | +0.11% | 3.9만 |
|---|
| 2026.01.26 | ₩53,094 | ₩53,188 | ₩53,081 | ₩53,133 | +0.07% | 5.2천 |
|---|
| 2026.01.23 | ₩53,019 | ₩53,081 | ₩52,998 | ₩53,000 | -0.04% | 6.2천 |
|---|
| 2026.01.22 | ₩53,000 | ₩53,081 | ₩52,960 | ₩53,041 | +0.08% | 2.4만 |
|---|
| 2026.01.21 | ₩52,853 | ₩53,014 | ₩52,772 | ₩52,960 | +0.20% | 6.2천 |
|---|
| 2026.01.20 | ₩52,692 | ₩52,811 | ₩52,571 | ₩52,665 | -0.05% | 2.3만 |
|---|
| 2026.01.16 | ₩53,015 | ₩53,134 | ₩53,015 | ₩53,041 | +0.05% | 3.8천 |
|---|
| 2026.01.15 | ₩53,081 | ₩53,121 | ₩53,041 | ₩53,054 | -0.05% | 1.1만 |
|---|
| 2026.01.14 | ₩52,906 | ₩53,014 | ₩52,826 | ₩52,960 | +0.10% | 3.4천 |
|---|
| 2026.01.13 | ₩53,054 | ₩53,161 | ₩52,960 | ₩53,148 | +0.18% | 6.1천 |
|---|
| 2026.01.12 | ₩52,933 | ₩53,201 | ₩52,933 | ₩53,201 | +0.51% | 16.7만 |
|---|
| 2026.01.09 | ₩53,067 | ₩53,175 | ₩53,010 | ₩53,097 | +0.06% | 5.2천 |
|---|
| 2026.01.08 | ₩52,893 | ₩52,987 | ₩52,893 | ₩52,960 | +0.13% | 5.5천 |
|---|
| 2026.01.07 | ₩52,973 | ₩53,094 | ₩52,880 | ₩52,880 | -0.18% | 1만 |
|---|
| 2026.01.06 | ₩52,866 | ₩52,987 | ₩52,866 | ₩52,967 | +0.19% | 7.9만 |
|---|
| 2026.01.05 | ₩52,826 | ₩52,925 | ₩52,799 | ₩52,893 | +0.13% | 4.3만 |
|---|
| 2026.01.02 | ₩52,799 | ₩52,853 | ₩52,665 | ₩52,749 | -0.09% | 4.7천 |
|---|
| 2025.12.31 | ₩52,786 | ₩52,853 | ₩52,705 | ₩52,747 | -0.07% | 3.1천 |
|---|
| 2025.12.30 | ₩52,839 | ₩52,933 | ₩52,813 | ₩52,920 | +0.15% | 8.2천 |
|---|
| 2025.12.29 | ₩52,799 | ₩52,901 | ₩52,799 | ₩52,877 | +0.15% | 5.6천 |
|---|
| 2025.12.26 | ₩52,866 | ₩52,908 | ₩52,853 | ₩52,908 | +0.08% | 3.3천 |
|---|
| 2025.12.24 | ₩52,799 | ₩52,920 | ₩52,799 | ₩52,886 | +0.17% | 7.5천 |
|---|
| 2025.12.23 | ₩52,732 | ₩52,826 | ₩52,732 | ₩52,799 | +0.13% | 1.9만 |
|---|
| 2025.12.22 | ₩52,638 | ₩52,759 | ₩52,638 | ₩52,754 | +0.22% | 3.4천 |
|---|
| 2025.12.19 | ₩52,524 | ₩52,617 | ₩52,465 | ₩52,574 | +0.09% | 4.7천 |
|---|
| 2025.12.18 | ₩52,357 | ₩52,517 | ₩52,330 | ₩52,424 | +0.13% | 1.6만 |
|---|
| 2025.12.17 | ₩52,412 | ₩52,412 | ₩52,185 | ₩52,201 | -0.40% | 7천 |
|---|
| 2025.12.16 | ₩52,453 | ₩52,477 | ₩52,287 | ₩52,458 | +0.01% | 7.5천 |
|---|
| 2025.12.15 | ₩52,705 | ₩52,705 | ₩52,425 | ₩52,497 | -0.39% | 1.1만 |
|---|
| 2025.12.12 | ₩52,611 | ₩52,621 | ₩52,410 | ₩52,492 | -0.23% | 1.6만 |
|---|
| 2025.12.11 | ₩52,517 | ₩52,732 | ₩52,501 | ₩52,732 | +0.41% | 6.4천 |
|---|
| 2025.12.10 | ₩52,370 | ₩52,692 | ₩52,370 | ₩52,665 | +0.56% | 12.6만 |
|---|
| 2025.12.09 | ₩52,437 | ₩52,585 | ₩52,437 | ₩52,517 | +0.15% | 4.3만 |
|---|
| 2025.12.08 | ₩52,504 | ₩52,504 | ₩52,397 | ₩52,464 | -0.08% | 6.5천 |
|---|
| 2025.12.05 | ₩52,437 | ₩52,594 | ₩52,437 | ₩52,528 | +0.17% | 7.6천 |
|---|
| 2025.12.04 | ₩52,437 | ₩52,558 | ₩52,383 | ₩52,558 | +0.23% | 5.4천 |
|---|
| 2025.12.03 | ₩52,417 | ₩52,513 | ₩52,383 | ₩52,477 | +0.12% | 4.2천 |
|---|
| 2025.12.02 | ₩52,357 | ₩52,462 | ₩52,357 | ₩52,416 | +0.11% | 4.5천 |
|---|
| 2025.12.01 | ₩52,303 | ₩52,452 | ₩52,303 | ₩52,324 | +0.04% | 8.1천 |
|---|
| 2025.11.28 | ₩52,276 | ₩52,371 | ₩52,276 | ₩52,371 | +0.18% | 2.6천 |
|---|
| 2025.11.26 | ₩52,169 | ₩52,357 | ₩52,169 | ₩52,310 | +0.27% | 7.1천 |
|---|
| 2025.11.25 | ₩51,821 | ₩52,222 | ₩51,821 | ₩52,222 | +0.77% | 9.5천 |
|---|
| 2025.11.24 | ₩51,864 | ₩51,981 | ₩51,864 | ₩51,948 | +0.16% | 3천 |
|---|
| 2025.11.21 | ₩51,525 | ₩51,697 | ₩51,485 | ₩51,602 | +0.15% | 3.7천 |
|---|
| 2025.11.20 | ₩52,048 | ₩52,048 | ₩51,419 | ₩51,419 | -1.21% | 5.6천 |
|---|
| 2025.11.19 | ₩51,821 | ₩51,821 | ₩51,606 | ₩51,740 | -0.16% | 2.9천 |
|---|
| 2025.11.18 | ₩51,619 | ₩51,736 | ₩51,592 | ₩51,651 | +0.06% | 3.4천 |
|---|
| 2025.11.17 | ₩51,968 | ₩51,968 | ₩51,699 | ₩51,788 | -0.35% | 5.8천 |
|---|
| 2025.11.14 | ₩52,045 | ₩52,062 | ₩51,968 | ₩51,973 | -0.14% | 1.3천 |
|---|
| 2025.11.13 | ₩52,062 | ₩52,162 | ₩51,927 | ₩52,008 | -0.10% | 6.3천 |
|---|
| 2025.11.12 | ₩52,222 | ₩52,303 | ₩52,209 | ₩52,303 | +0.15% | 6.4천 |
|---|
| 2025.11.11 | ₩52,253 | ₩52,328 | ₩52,205 | ₩52,295 | +0.08% | 4.3천 |
|---|
| 2025.11.10 | ₩52,180 | ₩52,283 | ₩52,115 | ₩52,281 | +0.20% | 7.4천 |
|---|
| 2025.11.07 | ₩51,726 | ₩51,968 | ₩51,699 | ₩51,968 | +0.47% | 4.6천 |
|---|
| 2025.11.06 | ₩51,968 | ₩52,142 | ₩51,902 | ₩51,996 | +0.05% | 3.8만 |
|---|
| 2025.11.05 | ₩52,129 | ₩52,289 | ₩52,102 | ₩52,102 | -0.05% | 1.6만 |
|---|
| 2025.11.04 | ₩52,118 | ₩52,159 | ₩52,021 | ₩52,021 | -0.19% | 2.6만 |
|---|
| 2025.11.03 | ₩52,283 | ₩52,330 | ₩52,236 | ₩52,271 | -0.02% | 3.4천 |
|---|
| 2025.10.31 | ₩52,303 | ₩52,330 | ₩52,169 | ₩52,256 | -0.09% | 9.7천 |
|---|
| 2025.10.30 | ₩52,209 | ₩52,370 | ₩52,169 | ₩52,217 | +0.02% | 1.4만 |
|---|
| 2025.10.29 | ₩52,464 | ₩52,491 | ₩52,303 | ₩52,437 | -0.05% | 7.1천 |
|---|
| 2025.10.28 | ₩52,410 | ₩52,500 | ₩52,397 | ₩52,397 | -0.03% | 2.8천 |
|---|
| 2025.10.27 | ₩52,390 | ₩52,491 | ₩52,330 | ₩52,477 | +0.17% | 6.8천 |
|---|
| 2025.10.24 | ₩52,209 | ₩52,303 | ₩52,209 | ₩52,303 | +0.18% | 1.5만 |
|---|
| 2025.10.23 | ₩52,062 | ₩52,142 | ₩52,021 | ₩52,088 | +0.05% | 4.8천 |
|---|
| 2025.10.22 | ₩52,169 | ₩52,169 | ₩51,766 | ₩51,914 | -0.49% | 2.2만 |
|---|
| 2025.10.21 | ₩52,129 | ₩52,129 | ₩52,028 | ₩52,062 | -0.13% | 5.1천 |
|---|
| 2025.10.20 | ₩52,052 | ₩52,071 | ₩52,048 | ₩52,071 | +0.04% | 3천 |
|---|
| 2025.10.17 | ₩51,673 | ₩51,887 | ₩51,673 | ₩51,887 | +0.42% | 1.7만 |
|---|
| 2025.10.16 | ₩51,820 | ₩51,834 | ₩51,538 | ₩51,713 | -0.21% | 6.6천 |
|---|
| 2025.10.15 | ₩51,941 | ₩51,941 | ₩51,754 | ₩51,805 | -0.26% | 2천 |
|---|
| 2025.10.14 | ₩51,532 | ₩51,796 | ₩51,512 | ₩51,718 | +0.36% | 6.5천 |
|---|
| 2025.10.13 | ₩51,726 | ₩51,807 | ₩51,710 | ₩51,766 | +0.08% | 9.3천 |
|---|
| 2025.10.10 | ₩51,981 | ₩52,062 | ₩51,378 | ₩51,378 | -1.16% | 1.4만 |
|---|