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 | ₩56,861 | ₩57,116 | ₩56,861 | ₩57,017 | +0.27% | 1.1만 |
| 2026.10.08 | ₩56,942 | ₩56,942 | ₩56,754 | ₩56,828 | -0.20% | 7.8천 |
| 2026.10.07 | ₩56,848 | ₩56,982 | ₩56,801 | ₩56,932 | +0.15% | 1.1만 |
| 2026.10.06 | ₩57,022 | ₩57,076 | ₩56,902 | ₩56,950 | -0.13% | 3.5만 |
| 2026.10.05 | ₩56,432 | ₩56,860 | ₩56,432 | ₩56,761 | +0.58% | 1.8만 |
| 2026.10.02 | ₩56,621 | ₩56,674 | ₩56,513 | ₩56,586 | -0.06% | 1.7만 |
| 2026.10.01 | ₩56,432 | ₩56,459 | ₩56,164 | ₩56,362 | -0.12% | 2.2만 |
| 2026.09.30 | ₩56,463 | ₩56,593 | ₩56,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,365 |
| -0.17% |
| 4.1만 |
| 2026.09.29 | ₩56,365 | ₩56,417 | ₩56,298 | ₩56,352 | -0.02% | 1.6만 |
|---|
| 2026.09.28 | ₩56,417 | ₩56,540 | ₩56,338 | ₩56,392 | -0.05% | 7.9만 |
|---|
| 2026.09.25 | ₩56,526 | ₩56,674 | ₩56,446 | ₩56,633 | +0.19% | 19.4만 |
|---|
| 2026.09.24 | ₩56,405 | ₩56,540 | ₩56,285 | ₩56,486 | +0.14% | 4.2만 |
|---|
| 2026.09.23 | ₩56,848 | ₩56,848 | ₩56,458 | ₩56,499 | -0.61% | 7.1만 |
|---|
| 2026.09.22 | ₩56,647 | ₩56,754 | ₩56,620 | ₩56,714 | +0.12% | 10.2만 |
|---|
| 2026.09.21 | ₩56,392 | ₩56,741 | ₩56,392 | ₩56,700 | +0.55% | 128.5만 |
|---|
| 2026.09.18 | ₩56,258 | ₩56,298 | ₩56,133 | ₩56,271 | +0.02% | 10.8만 |
|---|
| 2026.09.17 | ₩56,298 | ₩56,298 | ₩56,151 | ₩56,258 | -0.07% | 10.5만 |
|---|
| 2026.09.16 | ₩56,050 | ₩56,177 | ₩55,695 | ₩55,869 | -0.32% | 9.1만 |
|---|
| 2026.09.15 | ₩56,137 | ₩56,137 | ₩55,983 | ₩56,043 | -0.17% | 3.1만 |
|---|
| 2026.09.14 | ₩56,110 | ₩56,285 | ₩56,037 | ₩56,191 | +0.14% | 8만 |
|---|
| 2026.09.11 | ₩56,405 | ₩56,405 | ₩56,238 | ₩56,312 | -0.17% | 4.6만 |
|---|
| 2026.09.10 | ₩56,097 | ₩56,124 | ₩55,990 | ₩56,030 | -0.12% | 6만 |
|---|
| 2026.09.09 | ₩56,298 | ₩56,312 | ₩56,177 | ₩56,218 | -0.14% | 8.3만 |
|---|
| 2026.09.08 | ₩56,452 | ₩56,525 | ₩56,338 | ₩56,379 | -0.13% | 5.3만 |
|---|
| 2026.09.04 | ₩56,674 | ₩56,674 | ₩56,459 | ₩56,553 | -0.21% | 6.2만 |
|---|
| 2026.09.03 | ₩56,486 | ₩56,660 | ₩56,407 | ₩56,580 | +0.17% | 8.2만 |
|---|
| 2026.09.02 | ₩56,258 | ₩56,379 | ₩56,147 | ₩56,338 | +0.14% | 27.1만 |
|---|
| 2026.09.01 | ₩56,271 | ₩56,365 | ₩56,110 | ₩56,191 | -0.14% | 27.9만 |
|---|
| 2026.08.31 | ₩56,379 | ₩56,405 | ₩56,325 | ₩56,379 | 0.00% | 9.7만 |
|---|
| 2026.08.28 | ₩56,365 | ₩56,405 | ₩56,345 | ₩56,358 | -0.01% | 1.4만 |
|---|
| 2026.08.27 | ₩56,312 | ₩56,365 | ₩56,312 | ₩56,365 | +0.10% | 1.4만 |
|---|
| 2026.08.26 | ₩56,405 | ₩56,405 | ₩56,258 | ₩56,258 | -0.26% | 1.9만 |
|---|
| 2026.08.25 | ₩56,312 | ₩56,312 | ₩56,285 | ₩56,285 | -0.05% | 1.1천 |
|---|
| 2026.08.24 | ₩56,291 | ₩56,341 | ₩56,231 | ₩56,305 | +0.02% | 3.8천 |
|---|
| 2026.08.21 | ₩56,269 | ₩56,312 | ₩56,204 | ₩56,312 | +0.08% | 3.8천 |
|---|
| 2026.08.20 | ₩56,191 | ₩56,271 | ₩56,191 | ₩56,224 | +0.06% | 5.3천 |
|---|
| 2026.08.19 | ₩56,191 | ₩56,244 | ₩56,191 | ₩56,218 | +0.05% | 4.6천 |
|---|
| 2026.08.18 | ₩56,057 | ₩56,298 | ₩56,057 | ₩56,244 | +0.33% | 5.2천 |
|---|
| 2026.08.17 | ₩56,278 | ₩56,278 | ₩56,218 | ₩56,218 | -0.11% | 7.7천 |
|---|
| 2026.08.14 | ₩56,177 | ₩56,325 | ₩56,177 | ₩56,204 | +0.05% | 6.6천 |
|---|
| 2026.08.13 | ₩56,191 | ₩56,258 | ₩56,191 | ₩56,191 | 0.00% | 6.3천 |
|---|
| 2026.08.12 | ₩56,177 | ₩56,244 | ₩56,177 | ₩56,177 | 0.00% | 5.1천 |
|---|
| 2026.08.11 | ₩56,016 | ₩56,218 | ₩56,016 | ₩56,164 | +0.26% | 4.5천 |
|---|
| 2026.08.10 | ₩56,137 | ₩56,204 | ₩56,124 | ₩56,124 | -0.02% | 2만 |
|---|
| 2026.08.07 | ₩56,124 | ₩56,171 | ₩56,124 | ₩56,171 | +0.08% | 400 |
|---|
| 2026.08.06 | ₩56,043 | ₩56,177 | ₩56,043 | ₩56,124 | +0.14% | 4만 |
|---|
| 2026.08.05 | ₩56,043 | ₩56,177 | ₩56,043 | ₩56,124 | +0.14% | 1.4만 |
|---|
| 2026.08.04 | ₩56,057 | ₩56,110 | ₩56,057 | ₩56,084 | +0.05% | 2.4천 |
|---|
| 2026.08.03 | ₩55,949 | ₩56,075 | ₩55,949 | ₩56,075 | +0.23% | 2.5만 |
|---|
| 2026.07.31 | ₩55,762 | ₩55,949 | ₩55,740 | ₩55,949 | +0.34% | 8.3만 |
|---|
| 2026.07.30 | ₩55,748 | ₩55,829 | ₩55,748 | ₩55,805 | +0.10% | 800 |
|---|
| 2026.07.29 | ₩55,681 | ₩55,681 | ₩55,528 | ₩55,528 | -0.27% | 800 |
|---|
| 2026.07.28 | ₩55,587 | ₩55,748 | ₩55,587 | ₩55,748 | +0.29% | 1.2천 |
|---|
| 2026.07.27 | ₩55,614 | ₩55,677 | ₩55,614 | ₩55,628 | +0.02% | 4천 |
|---|
| 2026.07.24 | ₩55,641 | ₩55,708 | ₩55,621 | ₩55,642 | +0.00% | 4.1천 |
|---|
| 2026.07.23 | ₩55,601 | ₩55,641 | ₩55,520 | ₩55,552 | -0.09% | 1.8만 |
|---|
| 2026.07.22 | ₩55,755 | ₩55,789 | ₩55,721 | ₩55,775 | +0.04% | 3.9천 |
|---|
| 2026.07.21 | ₩55,628 | ₩55,768 | ₩55,628 | ₩55,768 | +0.25% | 500 |
|---|
| 2026.07.20 | ₩55,654 | ₩55,668 | ₩55,626 | ₩55,626 | -0.05% | 1.6천 |
|---|
| 2026.07.17 | ₩55,614 | ₩55,625 | ₩55,574 | ₩55,625 | +0.02% | 3만 |
|---|
| 2026.07.16 | ₩55,723 | ₩55,728 | ₩55,695 | ₩55,695 | -0.05% | 1.3천 |
|---|
| 2026.07.15 | ₩55,762 | ₩55,768 | ₩55,687 | ₩55,768 | +0.01% | 5.5천 |
|---|
| 2026.07.14 | ₩55,708 | ₩55,721 | ₩55,668 | ₩55,701 | -0.01% | 5.8천 |
|---|
| 2026.07.13 | ₩55,708 | ₩55,708 | ₩55,641 | ₩55,654 | -0.10% | 4천 |
|---|
| 2026.07.10 | ₩55,735 | ₩55,755 | ₩55,708 | ₩55,755 | +0.04% | 1.2천 |
|---|
| 2026.07.09 | ₩55,581 | ₩55,642 | ₩55,555 | ₩55,642 | +0.11% | 4.5천 |
|---|
| 2026.07.08 | ₩55,453 | ₩55,561 | ₩55,453 | ₩55,561 | +0.19% | 5.3천 |
|---|
| 2026.07.07 | ₩55,520 | ₩55,575 | ₩55,520 | ₩55,574 | +0.10% | 2.8천 |
|---|
| 2026.07.06 | ₩55,594 | ₩55,641 | ₩55,561 | ₩55,607 | +0.02% | 5.7천 |
|---|
| 2026.07.02 | ₩55,507 | ₩55,507 | ₩55,386 | ₩55,460 | -0.08% | 1.1만 |
|---|
| 2026.07.01 | ₩55,306 | ₩55,601 | ₩55,306 | ₩55,489 | +0.33% | 2.1만 |
|---|
| 2026.06.30 | ₩55,381 | ₩55,561 | ₩55,381 | ₩55,426 | +0.08% | 8.1천 |
|---|
| 2026.06.29 | ₩55,185 | ₩55,400 | ₩55,185 | ₩55,353 | +0.30% | 2.7천 |
|---|
| 2026.06.26 | ₩55,212 | ₩55,212 | ₩55,051 | ₩55,051 | -0.29% | 1.5천 |
|---|
| 2026.06.25 | ₩55,172 | ₩55,198 | ₩55,078 | ₩55,131 | -0.07% | 2.4만 |
|---|
| 2026.06.24 | ₩55,185 | ₩55,295 | ₩55,064 | ₩55,098 | -0.16% | 9.9천 |
|---|
| 2026.06.23 | ₩55,011 | ₩55,198 | ₩55,011 | ₩55,138 | +0.23% | 2.8천 |
|---|
| 2026.06.22 | ₩55,373 | ₩55,373 | ₩55,279 | ₩55,326 | -0.08% | 4.7천 |
|---|
| 2026.06.18 | ₩55,312 | ₩55,386 | ₩55,312 | ₩55,339 | +0.05% | 1.8천 |
|---|
| 2026.06.17 | ₩55,333 | ₩55,373 | ₩55,105 | ₩55,105 | -0.41% | 1만 |
|---|
| 2026.06.16 | ₩55,346 | ₩55,373 | ₩55,334 | ₩55,370 | +0.04% | 1.7천 |
|---|
| 2026.06.15 | ₩55,306 | ₩55,426 | ₩55,306 | ₩55,386 | +0.15% | 3.5천 |
|---|
| 2026.06.12 | ₩55,011 | ₩55,125 | ₩55,011 | ₩55,115 | +0.19% | 2.4천 |
|---|
| 2026.06.11 | ₩54,769 | ₩54,997 | ₩54,716 | ₩54,997 | +0.42% | 3.5천 |
|---|
| 2026.06.10 | ₩54,970 | ₩54,970 | ₩54,748 | ₩54,748 | -0.40% | 6.4천 |
|---|
| 2026.06.09 | ₩54,675 | ₩54,930 | ₩54,675 | ₩54,930 | +0.47% | 5.9천 |
|---|
| 2026.06.08 | ₩55,105 | ₩55,105 | ₩55,038 | ₩55,038 | -0.12% | 800 |
|---|
| 2026.06.05 | ₩55,184 | ₩55,184 | ₩54,930 | ₩54,956 | -0.41% | 1.2천 |
|---|
| 2026.06.04 | ₩55,232 | ₩55,363 | ₩55,225 | ₩55,299 | +0.12% | 3.4만 |
|---|
| 2026.06.03 | ₩55,279 | ₩55,306 | ₩55,225 | ₩55,237 | -0.08% | 8.5천 |
|---|
| 2026.06.02 | ₩55,225 | ₩55,315 | ₩55,225 | ₩55,284 | +0.11% | 2.9천 |
|---|
| 2026.06.01 | ₩55,212 | ₩55,318 | ₩55,212 | ₩55,268 | +0.10% | 8.4천 |
|---|
| 2026.05.29 | ₩55,252 | ₩55,252 | ₩55,198 | ₩55,252 | 0.00% | 1.6만 |
|---|
| 2026.05.28 | ₩55,118 | ₩55,245 | ₩55,118 | ₩55,192 | +0.13% | 6.1천 |
|---|
| 2026.05.27 | ₩54,970 | ₩55,161 | ₩54,970 | ₩55,078 | +0.20% | 6.8천 |
|---|
| 2026.05.26 | ₩54,957 | ₩55,131 | ₩54,957 | ₩55,091 | +0.24% | 4천 |
|---|
| 2026.05.22 | ₩54,997 | ₩55,011 | ₩54,992 | ₩54,992 | -0.01% | 1.3천 |
|---|
| 2026.05.21 | ₩54,856 | ₩54,970 | ₩54,823 | ₩54,970 | +0.21% | 7.9천 |
|---|
| 2026.05.20 | ₩54,823 | ₩54,887 | ₩54,823 | ₩54,883 | +0.11% | 1.5천 |
|---|
| 2026.05.19 | ₩54,749 | ₩54,769 | ₩54,702 | ₩54,742 | -0.01% | 2.4천 |
|---|
| 2026.05.18 | ₩54,796 | ₩54,826 | ₩54,749 | ₩54,826 | +0.05% | 8.6천 |
|---|
| 2026.05.15 | ₩54,822 | ₩54,863 | ₩54,742 | ₩54,810 | -0.02% | 4.2천 |
|---|
| 2026.05.14 | ₩54,862 | ₩54,930 | ₩54,843 | ₩54,913 | +0.09% | 6천 |
|---|
| 2026.05.13 | ₩54,729 | ₩54,855 | ₩54,729 | ₩54,820 | +0.17% | 4.2천 |
|---|
| 2026.05.12 | ₩54,675 | ₩54,763 | ₩54,608 | ₩54,763 | +0.16% | 1.1만 |
|---|
| 2026.05.11 | ₩54,744 | ₩54,836 | ₩54,722 | ₩54,722 | -0.04% | 1.4만 |
|---|
| 2026.05.08 | ₩54,702 | ₩54,769 | ₩54,675 | ₩54,705 | +0.00% | 6.9천 |
|---|
| 2026.05.07 | ₩54,689 | ₩54,742 | ₩54,595 | ₩54,630 | -0.11% | 6.5천 |
|---|
| 2026.05.06 | ₩54,595 | ₩54,674 | ₩54,588 | ₩54,662 | +0.12% | 4.1천 |
|---|
| 2026.05.05 | ₩54,421 | ₩54,555 | ₩54,407 | ₩54,482 | +0.11% | 9.3천 |
|---|
| 2026.05.04 | ₩54,367 | ₩54,514 | ₩54,287 | ₩54,340 | -0.05% | 2.5천 |
|---|
| 2026.05.01 | ₩54,422 | ₩54,501 | ₩54,422 | ₩54,427 | +0.01% | 6.9천 |
|---|
| 2026.04.30 | ₩54,179 | ₩54,327 | ₩54,179 | ₩54,327 | +0.27% | 5.9천 |
|---|
| 2026.04.29 | ₩54,166 | ₩54,179 | ₩54,045 | ₩54,112 | -0.10% | 6.4천 |
|---|
| 2026.04.28 | ₩54,085 | ₩54,154 | ₩54,059 | ₩54,154 | +0.13% | 1.7만 |
|---|
| 2026.04.27 | ₩54,139 | ₩54,206 | ₩54,126 | ₩54,206 | +0.12% | 1만 |
|---|
| 2026.04.24 | ₩54,033 | ₩54,173 | ₩54,033 | ₩54,173 | +0.26% | 6.6천 |
|---|
| 2026.04.23 | ₩54,134 | ₩54,134 | ₩53,911 | ₩54,010 | -0.23% | 1.3만 |
|---|
| 2026.04.22 | ₩54,032 | ₩54,092 | ₩54,018 | ₩54,092 | +0.11% | 7.1천 |
|---|
| 2026.04.21 | ₩54,032 | ₩54,079 | ₩53,911 | ₩53,911 | -0.22% | 3.6천 |
|---|
| 2026.04.20 | ₩53,911 | ₩54,050 | ₩53,911 | ₩54,013 | +0.19% | 4천 |
|---|
| 2026.04.17 | ₩53,951 | ₩54,099 | ₩53,951 | ₩54,092 | +0.26% | 3.1천 |
|---|
| 2026.04.16 | ₩53,750 | ₩53,824 | ₩53,723 | ₩53,824 | +0.14% | 5.9천 |
|---|
| 2026.04.15 | ₩53,710 | ₩53,784 | ₩53,616 | ₩53,784 | +0.14% | 7.3천 |
|---|
| 2026.04.14 | ₩53,509 | ₩53,629 | ₩53,509 | ₩53,629 | +0.23% | 1.4만 |
|---|
| 2026.04.13 | ₩53,080 | ₩53,388 | ₩53,080 | ₩53,388 | +0.58% | 1.4천 |
|---|
| 2026.04.10 | ₩53,120 | ₩53,188 | ₩53,053 | ₩53,109 | -0.02% | 8.4천 |
|---|
| 2026.04.09 | ₩52,984 | ₩53,147 | ₩52,984 | ₩53,126 | +0.27% | 1.5천 |
|---|
| 2026.04.08 | ₩52,899 | ₩52,933 | ₩52,892 | ₩52,933 | +0.07% | 3천 |
|---|
| 2026.04.07 | ₩52,101 | ₩52,275 | ₩52,034 | ₩52,275 | +0.33% | 1.9만 |
|---|
| 2026.04.06 | ₩51,993 | ₩52,239 | ₩51,993 | ₩52,239 | +0.47% | 1만 |
|---|
| 2026.04.02 | ₩51,618 | ₩52,154 | ₩51,618 | ₩52,105 | +0.94% | 2.8천 |
|---|
| 2026.04.01 | ₩51,993 | ₩52,221 | ₩51,993 | ₩52,091 | +0.19% | 3.5천 |
|---|
| 2026.03.31 | ₩51,470 | ₩51,899 | ₩51,430 | ₩51,858 | +0.75% | 1.1만 |
|---|
| 2026.03.30 | ₩51,390 | ₩51,390 | ₩51,048 | ₩51,108 | -0.55% | 2.1천 |
|---|
| 2026.03.27 | ₩51,497 | ₩51,510 | ₩51,148 | ₩51,189 | -0.60% | 4.3만 |
|---|
| 2026.03.26 | ₩52,020 | ₩52,020 | ₩51,631 | ₩51,631 | -0.75% | 4천 |
|---|
| 2026.03.25 | ₩52,101 | ₩52,194 | ₩52,060 | ₩52,074 | -0.05% | 6.1천 |
|---|
| 2026.03.24 | ₩51,819 | ₩52,141 | ₩51,819 | ₩51,953 | +0.26% | 7.7천 |
|---|
| 2026.03.23 | ₩52,168 | ₩52,302 | ₩52,047 | ₩52,047 | -0.23% | 4.2천 |
|---|
| 2026.03.20 | ₩51,993 | ₩51,993 | ₩51,658 | ₩51,724 | -0.52% | 5.9천 |
|---|
| 2026.03.19 | ₩52,101 | ₩52,224 | ₩52,034 | ₩52,127 | +0.05% | 1.1만 |
|---|
| 2026.03.18 | ₩52,476 | ₩52,476 | ₩52,194 | ₩52,194 | -0.54% | 4.9천 |
|---|
| 2026.03.17 | ₩52,650 | ₩52,650 | ₩52,557 | ₩52,557 | -0.18% | 1.7천 |
|---|
| 2026.03.16 | ₩52,476 | ₩52,557 | ₩52,436 | ₩52,449 | -0.05% | 5.5천 |
|---|
| 2026.03.13 | ₩52,288 | ₩52,323 | ₩52,154 | ₩52,154 | -0.26% | 3.3천 |
|---|
| 2026.03.12 | ₩52,396 | ₩52,489 | ₩52,302 | ₩52,302 | -0.18% | 3.5천 |
|---|
| 2026.03.11 | ₩52,758 | ₩52,825 | ₩52,652 | ₩52,691 | -0.13% | 7.8천 |
|---|
| 2026.03.10 | ₩52,677 | ₩52,865 | ₩52,677 | ₩52,704 | +0.05% | 1.9천 |
|---|
| 2026.03.09 | ₩52,355 | ₩52,759 | ₩52,355 | ₩52,744 | +0.74% | 1.2만 |
|---|
| 2026.03.06 | ₩52,583 | ₩52,717 | ₩52,543 | ₩52,543 | -0.08% | 3.8만 |
|---|
| 2026.03.05 | ₩52,925 | ₩52,925 | ₩52,766 | ₩52,878 | -0.09% | 9.2천 |
|---|
| 2026.03.04 | ₩52,945 | ₩53,072 | ₩52,945 | ₩53,072 | +0.24% | 1.9천 |
|---|
| 2026.03.03 | ₩52,570 | ₩52,892 | ₩52,570 | ₩52,852 | +0.54% | 6.4천 |
|---|
| 2026.03.02 | ₩52,905 | ₩53,133 | ₩52,905 | ₩53,039 | +0.25% | 6.7천 |
|---|
| 2026.02.27 | ₩52,999 | ₩53,062 | ₩52,999 | ₩53,062 | +0.12% | 1.2천 |
|---|
| 2026.02.26 | ₩53,173 | ₩53,200 | ₩53,063 | ₩53,106 | -0.13% | 4.1천 |
|---|
| 2026.02.25 | ₩53,147 | ₩53,253 | ₩53,147 | ₩53,253 | +0.20% | 3.6천 |
|---|
| 2026.02.24 | ₩52,959 | ₩53,093 | ₩52,932 | ₩53,093 | +0.25% | 4.1천 |
|---|
| 2026.02.23 | ₩52,999 | ₩53,160 | ₩52,789 | ₩52,848 | -0.29% | 1.4만 |
|---|
| 2026.02.20 | ₩53,039 | ₩53,080 | ₩53,000 | ₩53,066 | +0.05% | 6.4천 |
|---|
| 2026.02.19 | ₩52,758 | ₩52,945 | ₩52,758 | ₩52,865 | +0.20% | 156.8만 |
|---|
| 2026.02.18 | ₩52,959 | ₩53,093 | ₩52,893 | ₩52,972 | +0.03% | 3.5천 |
|---|
| 2026.02.17 | ₩52,744 | ₩52,959 | ₩52,697 | ₩52,959 | +0.41% | 1.1만 |
|---|
| 2026.02.13 | ₩52,892 | ₩52,972 | ₩52,758 | ₩52,771 | -0.23% | 4.8천 |
|---|
| 2026.02.12 | ₩53,194 | ₩53,194 | ₩52,758 | ₩52,758 | -0.82% | 6.2천 |
|---|
| 2026.02.11 | ₩53,113 | ₩53,173 | ₩53,108 | ₩53,160 | +0.09% | 3.4천 |
|---|
| 2026.02.10 | ₩53,267 | ₩53,321 | ₩53,120 | ₩53,120 | -0.28% | 1.3만 |
|---|
| 2026.02.09 | ₩53,053 | ₩53,273 | ₩53,053 | ₩53,234 | +0.34% | 1.5만 |
|---|
| 2026.02.06 | ₩52,912 | ₩53,080 | ₩52,912 | ₩53,066 | +0.29% | 7.2천 |
|---|
| 2026.02.05 | ₩52,671 | ₩52,830 | ₩52,624 | ₩52,657 | -0.03% | 8.8천 |
|---|
| 2026.02.04 | ₩52,972 | ₩52,999 | ₩52,852 | ₩52,943 | -0.06% | 7.3천 |
|---|
| 2026.02.03 | ₩53,173 | ₩53,173 | ₩52,865 | ₩52,986 | -0.35% | 1.3만 |
|---|
| 2026.02.02 | ₩53,187 | ₩53,267 | ₩53,160 | ₩53,160 | -0.05% | 5.8천 |
|---|
| 2026.01.30 | ₩53,026 | ₩53,093 | ₩52,999 | ₩53,053 | +0.05% | 9천 |
|---|
| 2026.01.29 | ₩53,133 | ₩53,160 | ₩52,932 | ₩53,120 | -0.03% | 3.1만 |
|---|
| 2026.01.28 | ₩53,187 | ₩53,267 | ₩53,129 | ₩53,160 | -0.05% | 3.6만 |
|---|
| 2026.01.27 | ₩53,093 | ₩53,206 | ₩53,093 | ₩53,153 | +0.11% | 3.9만 |
|---|
| 2026.01.26 | ₩53,093 | ₩53,187 | ₩53,080 | ₩53,132 | +0.07% | 5.2천 |
|---|
| 2026.01.23 | ₩53,018 | ₩53,080 | ₩52,996 | ₩52,999 | -0.04% | 6.2천 |
|---|
| 2026.01.22 | ₩52,999 | ₩53,080 | ₩52,959 | ₩53,039 | +0.08% | 2.4만 |
|---|
| 2026.01.21 | ₩52,852 | ₩53,012 | ₩52,771 | ₩52,959 | +0.20% | 6.2천 |
|---|
| 2026.01.20 | ₩52,691 | ₩52,810 | ₩52,570 | ₩52,664 | -0.05% | 2.3만 |
|---|
| 2026.01.16 | ₩53,014 | ₩53,133 | ₩53,014 | ₩53,039 | +0.05% | 3.8천 |
|---|
| 2026.01.15 | ₩53,080 | ₩53,120 | ₩53,039 | ₩53,053 | -0.05% | 1.1만 |
|---|
| 2026.01.14 | ₩52,905 | ₩53,012 | ₩52,825 | ₩52,959 | +0.10% | 3.4천 |
|---|
| 2026.01.13 | ₩53,053 | ₩53,160 | ₩52,959 | ₩53,147 | +0.18% | 6.1천 |
|---|
| 2026.01.12 | ₩52,932 | ₩53,200 | ₩52,932 | ₩53,200 | +0.51% | 16.7만 |
|---|
| 2026.01.09 | ₩53,066 | ₩53,173 | ₩53,008 | ₩53,096 | +0.06% | 5.2천 |
|---|
| 2026.01.08 | ₩52,892 | ₩52,986 | ₩52,892 | ₩52,959 | +0.13% | 5.5천 |
|---|
| 2026.01.07 | ₩52,972 | ₩53,093 | ₩52,878 | ₩52,878 | -0.18% | 1만 |
|---|
| 2026.01.06 | ₩52,865 | ₩52,986 | ₩52,865 | ₩52,966 | +0.19% | 7.9만 |
|---|
| 2026.01.05 | ₩52,825 | ₩52,924 | ₩52,798 | ₩52,892 | +0.13% | 4.3만 |
|---|
| 2026.01.02 | ₩52,798 | ₩52,852 | ₩52,664 | ₩52,748 | -0.09% | 4.7천 |
|---|
| 2025.12.31 | ₩52,785 | ₩52,852 | ₩52,704 | ₩52,746 | -0.07% | 3.1천 |
|---|
| 2025.12.30 | ₩52,838 | ₩52,932 | ₩52,811 | ₩52,919 | +0.15% | 8.2천 |
|---|
| 2025.12.29 | ₩52,798 | ₩52,900 | ₩52,798 | ₩52,876 | +0.15% | 5.6천 |
|---|
| 2025.12.26 | ₩52,865 | ₩52,907 | ₩52,852 | ₩52,907 | +0.08% | 3.3천 |
|---|
| 2025.12.24 | ₩52,798 | ₩52,919 | ₩52,798 | ₩52,885 | +0.17% | 7.5천 |
|---|
| 2025.12.23 | ₩52,731 | ₩52,825 | ₩52,731 | ₩52,798 | +0.13% | 1.9만 |
|---|
| 2025.12.22 | ₩52,637 | ₩52,758 | ₩52,637 | ₩52,752 | +0.22% | 3.4천 |
|---|
| 2025.12.19 | ₩52,523 | ₩52,616 | ₩52,464 | ₩52,573 | +0.09% | 4.7천 |
|---|
| 2025.12.18 | ₩52,355 | ₩52,516 | ₩52,329 | ₩52,422 | +0.13% | 1.6만 |
|---|
| 2025.12.17 | ₩52,410 | ₩52,410 | ₩52,184 | ₩52,200 | -0.40% | 7천 |
|---|
| 2025.12.16 | ₩52,452 | ₩52,476 | ₩52,286 | ₩52,457 | +0.01% | 7.5천 |
|---|
| 2025.12.15 | ₩52,704 | ₩52,704 | ₩52,424 | ₩52,496 | -0.39% | 1.1만 |
|---|
| 2025.12.12 | ₩52,610 | ₩52,620 | ₩52,409 | ₩52,491 | -0.23% | 1.6만 |
|---|
| 2025.12.11 | ₩52,516 | ₩52,731 | ₩52,500 | ₩52,731 | +0.41% | 6.4천 |
|---|
| 2025.12.10 | ₩52,369 | ₩52,691 | ₩52,369 | ₩52,664 | +0.56% | 12.6만 |
|---|
| 2025.12.09 | ₩52,436 | ₩52,583 | ₩52,436 | ₩52,516 | +0.15% | 4.3만 |
|---|
| 2025.12.08 | ₩52,503 | ₩52,503 | ₩52,396 | ₩52,463 | -0.08% | 6.5천 |
|---|
| 2025.12.05 | ₩52,436 | ₩52,593 | ₩52,436 | ₩52,527 | +0.17% | 7.6천 |
|---|
| 2025.12.04 | ₩52,436 | ₩52,557 | ₩52,382 | ₩52,557 | +0.23% | 5.4천 |
|---|
| 2025.12.03 | ₩52,416 | ₩52,512 | ₩52,382 | ₩52,476 | +0.12% | 4.2천 |
|---|
| 2025.12.02 | ₩52,355 | ₩52,461 | ₩52,355 | ₩52,414 | +0.11% | 4.5천 |
|---|
| 2025.12.01 | ₩52,302 | ₩52,451 | ₩52,302 | ₩52,323 | +0.04% | 8.1천 |
|---|
| 2025.11.28 | ₩52,275 | ₩52,370 | ₩52,275 | ₩52,370 | +0.18% | 2.6천 |
|---|
| 2025.11.26 | ₩52,168 | ₩52,355 | ₩52,168 | ₩52,308 | +0.27% | 7.1천 |
|---|
| 2025.11.25 | ₩51,820 | ₩52,221 | ₩51,820 | ₩52,221 | +0.77% | 9.5천 |
|---|
| 2025.11.24 | ₩51,863 | ₩51,980 | ₩51,863 | ₩51,946 | +0.16% | 3천 |
|---|
| 2025.11.21 | ₩51,524 | ₩51,696 | ₩51,484 | ₩51,600 | +0.15% | 3.7천 |
|---|
| 2025.11.20 | ₩52,047 | ₩52,047 | ₩51,418 | ₩51,418 | -1.21% | 5.6천 |
|---|
| 2025.11.19 | ₩51,820 | ₩51,820 | ₩51,604 | ₩51,738 | -0.16% | 2.9천 |
|---|
| 2025.11.18 | ₩51,618 | ₩51,734 | ₩51,591 | ₩51,650 | +0.06% | 3.4천 |
|---|
| 2025.11.17 | ₩51,966 | ₩51,966 | ₩51,698 | ₩51,787 | -0.35% | 5.8천 |
|---|
| 2025.11.14 | ₩52,044 | ₩52,060 | ₩51,966 | ₩51,972 | -0.14% | 1.3천 |
|---|
| 2025.11.13 | ₩52,060 | ₩52,161 | ₩51,926 | ₩52,007 | -0.10% | 6.3천 |
|---|
| 2025.11.12 | ₩52,221 | ₩52,302 | ₩52,208 | ₩52,302 | +0.15% | 6.4천 |
|---|
| 2025.11.11 | ₩52,252 | ₩52,327 | ₩52,204 | ₩52,294 | +0.08% | 4.3천 |
|---|
| 2025.11.10 | ₩52,178 | ₩52,282 | ₩52,114 | ₩52,280 | +0.20% | 7.4천 |
|---|
| 2025.11.07 | ₩51,725 | ₩51,966 | ₩51,698 | ₩51,966 | +0.47% | 4.6천 |
|---|
| 2025.11.06 | ₩51,966 | ₩52,141 | ₩51,901 | ₩51,995 | +0.05% | 3.8만 |
|---|
| 2025.11.05 | ₩52,127 | ₩52,288 | ₩52,101 | ₩52,101 | -0.05% | 1.6만 |
|---|
| 2025.11.04 | ₩52,117 | ₩52,158 | ₩52,020 | ₩52,020 | -0.19% | 2.6만 |
|---|
| 2025.11.03 | ₩52,282 | ₩52,329 | ₩52,235 | ₩52,270 | -0.02% | 3.4천 |
|---|
| 2025.10.31 | ₩52,302 | ₩52,329 | ₩52,168 | ₩52,255 | -0.09% | 9.7천 |
|---|
| 2025.10.30 | ₩52,208 | ₩52,369 | ₩52,168 | ₩52,216 | +0.02% | 1.4만 |
|---|
| 2025.10.29 | ₩52,463 | ₩52,489 | ₩52,302 | ₩52,436 | -0.05% | 7.1천 |
|---|
| 2025.10.28 | ₩52,409 | ₩52,499 | ₩52,396 | ₩52,396 | -0.03% | 2.8천 |
|---|
| 2025.10.27 | ₩52,389 | ₩52,489 | ₩52,329 | ₩52,476 | +0.17% | 6.8천 |
|---|
| 2025.10.24 | ₩52,208 | ₩52,302 | ₩52,208 | ₩52,302 | +0.18% | 1.5만 |
|---|
| 2025.10.23 | ₩52,060 | ₩52,141 | ₩52,020 | ₩52,087 | +0.05% | 4.8천 |
|---|
| 2025.10.22 | ₩52,168 | ₩52,168 | ₩51,765 | ₩51,913 | -0.49% | 2.2만 |
|---|
| 2025.10.21 | ₩52,127 | ₩52,127 | ₩52,027 | ₩52,060 | -0.13% | 5.1천 |
|---|
| 2025.10.20 | ₩52,051 | ₩52,070 | ₩52,047 | ₩52,070 | +0.04% | 3천 |
|---|
| 2025.10.17 | ₩51,671 | ₩51,886 | ₩51,671 | ₩51,886 | +0.42% | 1.7만 |
|---|
| 2025.10.16 | ₩51,819 | ₩51,832 | ₩51,537 | ₩51,712 | -0.21% | 6.6천 |
|---|
| 2025.10.15 | ₩51,940 | ₩51,940 | ₩51,753 | ₩51,804 | -0.26% | 2천 |
|---|
| 2025.10.14 | ₩51,531 | ₩51,795 | ₩51,510 | ₩51,717 | +0.36% | 6.5천 |
|---|
| 2025.10.13 | ₩51,725 | ₩51,806 | ₩51,709 | ₩51,765 | +0.08% | 9.3천 |
|---|
| 2025.10.10 | ₩51,980 | ₩52,060 | ₩51,376 | ₩51,376 | -1.16% | 1.4만 |
|---|