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 | ₩56,817 | ₩57,071 | ₩56,817 | ₩56,972 | +0.27% | 1.1만 |
| 2026.10.08 | ₩56,897 | ₩56,897 | ₩56,710 | ₩56,783 | -0.20% | 7.8천 |
| 2026.10.07 | ₩56,803 | ₩56,937 | ₩56,757 | ₩56,888 | +0.15% | 1.1만 |
| 2026.10.06 | ₩56,978 | ₩57,031 | ₩56,857 | ₩56,905 | -0.13% | 3.5만 |
| 2026.10.05 | ₩56,388 | ₩56,816 | ₩56,388 | ₩56,716 | +0.58% | 1.8만 |
| 2026.10.02 | ₩56,577 | ₩56,629 | ₩56,468 | ₩56,542 | -0.06% | 1.7만 |
| 2026.10.01 | ₩56,388 | ₩56,415 | ₩56,120 | ₩56,318 | -0.12% | 2.2만 |
| 2026.09.30 | ₩56,419 | ₩56,549 | ₩56,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,321 |
| -0.17% |
| 4.1만 |
| 2026.09.29 | ₩56,321 | ₩56,373 | ₩56,254 | ₩56,308 | -0.02% | 1.6만 |
|---|
| 2026.09.28 | ₩56,373 | ₩56,495 | ₩56,294 | ₩56,348 | -0.05% | 7.9만 |
|---|
| 2026.09.25 | ₩56,482 | ₩56,629 | ₩56,401 | ₩56,589 | +0.19% | 19.4만 |
|---|
| 2026.09.24 | ₩56,361 | ₩56,495 | ₩56,241 | ₩56,442 | +0.14% | 4.2만 |
|---|
| 2026.09.23 | ₩56,803 | ₩56,803 | ₩56,414 | ₩56,455 | -0.61% | 7.1만 |
|---|
| 2026.09.22 | ₩56,602 | ₩56,710 | ₩56,576 | ₩56,669 | +0.12% | 10.2만 |
|---|
| 2026.09.21 | ₩56,348 | ₩56,696 | ₩56,348 | ₩56,656 | +0.55% | 128.5만 |
|---|
| 2026.09.18 | ₩56,214 | ₩56,254 | ₩56,089 | ₩56,227 | +0.02% | 10.8만 |
|---|
| 2026.09.17 | ₩56,254 | ₩56,254 | ₩56,107 | ₩56,214 | -0.07% | 10.5만 |
|---|
| 2026.09.16 | ₩56,006 | ₩56,133 | ₩55,651 | ₩55,825 | -0.32% | 9.1만 |
|---|
| 2026.09.15 | ₩56,093 | ₩56,093 | ₩55,939 | ₩55,999 | -0.17% | 3.1만 |
|---|
| 2026.09.14 | ₩56,066 | ₩56,241 | ₩55,993 | ₩56,147 | +0.14% | 8만 |
|---|
| 2026.09.11 | ₩56,361 | ₩56,361 | ₩56,194 | ₩56,267 | -0.17% | 4.6만 |
|---|
| 2026.09.10 | ₩56,053 | ₩56,080 | ₩55,946 | ₩55,986 | -0.12% | 6만 |
|---|
| 2026.09.09 | ₩56,254 | ₩56,267 | ₩56,133 | ₩56,174 | -0.14% | 8.3만 |
|---|
| 2026.09.08 | ₩56,408 | ₩56,481 | ₩56,294 | ₩56,334 | -0.13% | 5.3만 |
|---|
| 2026.09.04 | ₩56,629 | ₩56,629 | ₩56,415 | ₩56,509 | -0.21% | 6.2만 |
|---|
| 2026.09.03 | ₩56,442 | ₩56,616 | ₩56,363 | ₩56,535 | +0.17% | 8.2만 |
|---|
| 2026.09.02 | ₩56,214 | ₩56,334 | ₩56,103 | ₩56,294 | +0.14% | 27.1만 |
|---|
| 2026.09.01 | ₩56,227 | ₩56,321 | ₩56,066 | ₩56,147 | -0.14% | 27.9만 |
|---|
| 2026.08.31 | ₩56,334 | ₩56,361 | ₩56,281 | ₩56,334 | 0.00% | 9.7만 |
|---|
| 2026.08.28 | ₩56,321 | ₩56,361 | ₩56,301 | ₩56,314 | -0.01% | 1.4만 |
|---|
| 2026.08.27 | ₩56,267 | ₩56,321 | ₩56,267 | ₩56,321 | +0.10% | 1.4만 |
|---|
| 2026.08.26 | ₩56,361 | ₩56,361 | ₩56,214 | ₩56,214 | -0.26% | 1.9만 |
|---|
| 2026.08.25 | ₩56,267 | ₩56,267 | ₩56,241 | ₩56,241 | -0.05% | 1.1천 |
|---|
| 2026.08.24 | ₩56,247 | ₩56,297 | ₩56,187 | ₩56,261 | +0.02% | 3.8천 |
|---|
| 2026.08.21 | ₩56,225 | ₩56,267 | ₩56,160 | ₩56,267 | +0.08% | 3.8천 |
|---|
| 2026.08.20 | ₩56,147 | ₩56,227 | ₩56,147 | ₩56,180 | +0.06% | 5.3천 |
|---|
| 2026.08.19 | ₩56,147 | ₩56,200 | ₩56,147 | ₩56,174 | +0.05% | 4.6천 |
|---|
| 2026.08.18 | ₩56,013 | ₩56,254 | ₩56,013 | ₩56,200 | +0.33% | 5.2천 |
|---|
| 2026.08.17 | ₩56,234 | ₩56,234 | ₩56,174 | ₩56,174 | -0.11% | 7.7천 |
|---|
| 2026.08.14 | ₩56,133 | ₩56,281 | ₩56,133 | ₩56,160 | +0.05% | 6.6천 |
|---|
| 2026.08.13 | ₩56,147 | ₩56,214 | ₩56,147 | ₩56,147 | 0.00% | 6.3천 |
|---|
| 2026.08.12 | ₩56,133 | ₩56,200 | ₩56,133 | ₩56,133 | 0.00% | 5.1천 |
|---|
| 2026.08.11 | ₩55,973 | ₩56,174 | ₩55,973 | ₩56,120 | +0.26% | 4.5천 |
|---|
| 2026.08.10 | ₩56,093 | ₩56,160 | ₩56,080 | ₩56,080 | -0.02% | 2만 |
|---|
| 2026.08.07 | ₩56,080 | ₩56,127 | ₩56,080 | ₩56,127 | +0.08% | 400 |
|---|
| 2026.08.06 | ₩55,999 | ₩56,133 | ₩55,999 | ₩56,080 | +0.14% | 4만 |
|---|
| 2026.08.05 | ₩55,999 | ₩56,133 | ₩55,999 | ₩56,080 | +0.14% | 1.4만 |
|---|
| 2026.08.04 | ₩56,013 | ₩56,066 | ₩56,013 | ₩56,040 | +0.05% | 2.4천 |
|---|
| 2026.08.03 | ₩55,906 | ₩56,032 | ₩55,906 | ₩56,032 | +0.23% | 2.5만 |
|---|
| 2026.07.31 | ₩55,718 | ₩55,906 | ₩55,697 | ₩55,906 | +0.34% | 8.3만 |
|---|
| 2026.07.30 | ₩55,705 | ₩55,785 | ₩55,705 | ₩55,761 | +0.10% | 800 |
|---|
| 2026.07.29 | ₩55,638 | ₩55,638 | ₩55,485 | ₩55,485 | -0.27% | 800 |
|---|
| 2026.07.28 | ₩55,544 | ₩55,705 | ₩55,544 | ₩55,705 | +0.29% | 1.2천 |
|---|
| 2026.07.27 | ₩55,571 | ₩55,634 | ₩55,571 | ₩55,584 | +0.02% | 4천 |
|---|
| 2026.07.24 | ₩55,597 | ₩55,664 | ₩55,577 | ₩55,599 | +0.00% | 4.1천 |
|---|
| 2026.07.23 | ₩55,557 | ₩55,597 | ₩55,477 | ₩55,509 | -0.09% | 1.8만 |
|---|
| 2026.07.22 | ₩55,711 | ₩55,745 | ₩55,678 | ₩55,731 | +0.04% | 3.9천 |
|---|
| 2026.07.21 | ₩55,584 | ₩55,725 | ₩55,584 | ₩55,725 | +0.25% | 500 |
|---|
| 2026.07.20 | ₩55,611 | ₩55,624 | ₩55,583 | ₩55,583 | -0.05% | 1.6천 |
|---|
| 2026.07.17 | ₩55,571 | ₩55,581 | ₩55,530 | ₩55,581 | +0.02% | 3만 |
|---|
| 2026.07.16 | ₩55,679 | ₩55,685 | ₩55,651 | ₩55,651 | -0.05% | 1.3천 |
|---|
| 2026.07.15 | ₩55,718 | ₩55,725 | ₩55,643 | ₩55,725 | +0.01% | 5.5천 |
|---|
| 2026.07.14 | ₩55,664 | ₩55,678 | ₩55,624 | ₩55,658 | -0.01% | 5.8천 |
|---|
| 2026.07.13 | ₩55,664 | ₩55,664 | ₩55,597 | ₩55,611 | -0.10% | 4천 |
|---|
| 2026.07.10 | ₩55,691 | ₩55,711 | ₩55,664 | ₩55,711 | +0.04% | 1.2천 |
|---|
| 2026.07.09 | ₩55,537 | ₩55,599 | ₩55,512 | ₩55,599 | +0.11% | 4.5천 |
|---|
| 2026.07.08 | ₩55,410 | ₩55,517 | ₩55,410 | ₩55,517 | +0.19% | 5.3천 |
|---|
| 2026.07.07 | ₩55,477 | ₩55,532 | ₩55,477 | ₩55,530 | +0.10% | 2.8천 |
|---|
| 2026.07.06 | ₩55,551 | ₩55,597 | ₩55,517 | ₩55,564 | +0.02% | 5.7천 |
|---|
| 2026.07.02 | ₩55,463 | ₩55,463 | ₩55,343 | ₩55,417 | -0.08% | 1.1만 |
|---|
| 2026.07.01 | ₩55,262 | ₩55,557 | ₩55,262 | ₩55,446 | +0.33% | 2.1만 |
|---|
| 2026.06.30 | ₩55,337 | ₩55,517 | ₩55,337 | ₩55,383 | +0.08% | 8.1천 |
|---|
| 2026.06.29 | ₩55,142 | ₩55,356 | ₩55,142 | ₩55,309 | +0.30% | 2.7천 |
|---|
| 2026.06.26 | ₩55,169 | ₩55,169 | ₩55,008 | ₩55,008 | -0.29% | 1.5천 |
|---|
| 2026.06.25 | ₩55,128 | ₩55,155 | ₩55,035 | ₩55,088 | -0.07% | 2.4만 |
|---|
| 2026.06.24 | ₩55,142 | ₩55,252 | ₩55,021 | ₩55,055 | -0.16% | 9.9천 |
|---|
| 2026.06.23 | ₩54,968 | ₩55,155 | ₩54,968 | ₩55,095 | +0.23% | 2.8천 |
|---|
| 2026.06.22 | ₩55,329 | ₩55,329 | ₩55,236 | ₩55,283 | -0.08% | 4.7천 |
|---|
| 2026.06.18 | ₩55,269 | ₩55,343 | ₩55,269 | ₩55,296 | +0.05% | 1.8천 |
|---|
| 2026.06.17 | ₩55,289 | ₩55,329 | ₩55,061 | ₩55,061 | -0.41% | 1만 |
|---|
| 2026.06.16 | ₩55,303 | ₩55,329 | ₩55,291 | ₩55,327 | +0.04% | 1.7천 |
|---|
| 2026.06.15 | ₩55,262 | ₩55,383 | ₩55,262 | ₩55,343 | +0.15% | 3.5천 |
|---|
| 2026.06.12 | ₩54,968 | ₩55,082 | ₩54,968 | ₩55,072 | +0.19% | 2.4천 |
|---|
| 2026.06.11 | ₩54,726 | ₩54,954 | ₩54,673 | ₩54,954 | +0.42% | 3.5천 |
|---|
| 2026.06.10 | ₩54,927 | ₩54,927 | ₩54,705 | ₩54,705 | -0.40% | 6.4천 |
|---|
| 2026.06.09 | ₩54,633 | ₩54,887 | ₩54,633 | ₩54,887 | +0.47% | 5.9천 |
|---|
| 2026.06.08 | ₩55,061 | ₩55,061 | ₩54,994 | ₩54,994 | -0.12% | 800 |
|---|
| 2026.06.05 | ₩55,140 | ₩55,140 | ₩54,887 | ₩54,913 | -0.41% | 1.2천 |
|---|
| 2026.06.04 | ₩55,189 | ₩55,320 | ₩55,182 | ₩55,256 | +0.12% | 3.4만 |
|---|
| 2026.06.03 | ₩55,236 | ₩55,262 | ₩55,182 | ₩55,194 | -0.08% | 8.5천 |
|---|
| 2026.06.02 | ₩55,182 | ₩55,272 | ₩55,182 | ₩55,241 | +0.11% | 2.9천 |
|---|
| 2026.06.01 | ₩55,169 | ₩55,274 | ₩55,169 | ₩55,225 | +0.10% | 8.4천 |
|---|
| 2026.05.29 | ₩55,209 | ₩55,209 | ₩55,155 | ₩55,209 | 0.00% | 1.6만 |
|---|
| 2026.05.28 | ₩55,075 | ₩55,202 | ₩55,075 | ₩55,149 | +0.13% | 6.1천 |
|---|
| 2026.05.27 | ₩54,927 | ₩55,118 | ₩54,927 | ₩55,035 | +0.20% | 6.8천 |
|---|
| 2026.05.26 | ₩54,914 | ₩55,088 | ₩54,914 | ₩55,048 | +0.24% | 4천 |
|---|
| 2026.05.22 | ₩54,954 | ₩54,968 | ₩54,949 | ₩54,949 | -0.01% | 1.3천 |
|---|
| 2026.05.21 | ₩54,814 | ₩54,927 | ₩54,780 | ₩54,927 | +0.21% | 7.9천 |
|---|
| 2026.05.20 | ₩54,780 | ₩54,844 | ₩54,780 | ₩54,840 | +0.11% | 1.5천 |
|---|
| 2026.05.19 | ₩54,706 | ₩54,726 | ₩54,659 | ₩54,700 | -0.01% | 2.4천 |
|---|
| 2026.05.18 | ₩54,753 | ₩54,783 | ₩54,706 | ₩54,783 | +0.05% | 8.6천 |
|---|
| 2026.05.15 | ₩54,779 | ₩54,820 | ₩54,700 | ₩54,767 | -0.02% | 4.2천 |
|---|
| 2026.05.14 | ₩54,819 | ₩54,887 | ₩54,800 | ₩54,870 | +0.09% | 6천 |
|---|
| 2026.05.13 | ₩54,686 | ₩54,812 | ₩54,686 | ₩54,777 | +0.17% | 4.2천 |
|---|
| 2026.05.12 | ₩54,633 | ₩54,720 | ₩54,566 | ₩54,720 | +0.16% | 1.1만 |
|---|
| 2026.05.11 | ₩54,701 | ₩54,793 | ₩54,680 | ₩54,680 | -0.04% | 1.4만 |
|---|
| 2026.05.08 | ₩54,659 | ₩54,726 | ₩54,633 | ₩54,662 | +0.00% | 6.9천 |
|---|
| 2026.05.07 | ₩54,646 | ₩54,700 | ₩54,552 | ₩54,587 | -0.11% | 6.5천 |
|---|
| 2026.05.06 | ₩54,552 | ₩54,631 | ₩54,546 | ₩54,619 | +0.12% | 4.1천 |
|---|
| 2026.05.05 | ₩54,378 | ₩54,512 | ₩54,365 | ₩54,440 | +0.11% | 9.3천 |
|---|
| 2026.05.04 | ₩54,324 | ₩54,472 | ₩54,244 | ₩54,298 | -0.05% | 2.5천 |
|---|
| 2026.05.01 | ₩54,379 | ₩54,458 | ₩54,379 | ₩54,385 | +0.01% | 6.9천 |
|---|
| 2026.04.30 | ₩54,137 | ₩54,284 | ₩54,137 | ₩54,284 | +0.27% | 5.9천 |
|---|
| 2026.04.29 | ₩54,123 | ₩54,137 | ₩54,003 | ₩54,070 | -0.10% | 6.4천 |
|---|
| 2026.04.28 | ₩54,043 | ₩54,111 | ₩54,016 | ₩54,111 | +0.13% | 1.7만 |
|---|
| 2026.04.27 | ₩54,097 | ₩54,164 | ₩54,083 | ₩54,164 | +0.12% | 1만 |
|---|
| 2026.04.24 | ₩53,991 | ₩54,130 | ₩53,991 | ₩54,130 | +0.26% | 6.6천 |
|---|
| 2026.04.23 | ₩54,091 | ₩54,091 | ₩53,869 | ₩53,968 | -0.23% | 1.3만 |
|---|
| 2026.04.22 | ₩53,989 | ₩54,050 | ₩53,976 | ₩54,050 | +0.11% | 7.1천 |
|---|
| 2026.04.21 | ₩53,989 | ₩54,036 | ₩53,869 | ₩53,869 | -0.22% | 3.6천 |
|---|
| 2026.04.20 | ₩53,869 | ₩54,008 | ₩53,869 | ₩53,971 | +0.19% | 4천 |
|---|
| 2026.04.17 | ₩53,909 | ₩54,056 | ₩53,909 | ₩54,050 | +0.26% | 3.1천 |
|---|
| 2026.04.16 | ₩53,708 | ₩53,782 | ₩53,681 | ₩53,782 | +0.14% | 5.9천 |
|---|
| 2026.04.15 | ₩53,668 | ₩53,742 | ₩53,574 | ₩53,742 | +0.14% | 7.3천 |
|---|
| 2026.04.14 | ₩53,467 | ₩53,587 | ₩53,467 | ₩53,587 | +0.23% | 1.4만 |
|---|
| 2026.04.13 | ₩53,038 | ₩53,346 | ₩53,038 | ₩53,346 | +0.58% | 1.4천 |
|---|
| 2026.04.10 | ₩53,078 | ₩53,147 | ₩53,011 | ₩53,067 | -0.02% | 8.4천 |
|---|
| 2026.04.09 | ₩52,943 | ₩53,105 | ₩52,943 | ₩53,085 | +0.27% | 1.5천 |
|---|
| 2026.04.08 | ₩52,857 | ₩52,892 | ₩52,850 | ₩52,892 | +0.07% | 3천 |
|---|
| 2026.04.07 | ₩52,060 | ₩52,234 | ₩51,993 | ₩52,234 | +0.33% | 1.9만 |
|---|
| 2026.04.06 | ₩51,953 | ₩52,198 | ₩51,953 | ₩52,198 | +0.47% | 1만 |
|---|
| 2026.04.02 | ₩51,577 | ₩52,113 | ₩51,577 | ₩52,064 | +0.94% | 2.8천 |
|---|
| 2026.04.01 | ₩51,953 | ₩52,180 | ₩51,953 | ₩52,050 | +0.19% | 3.5천 |
|---|
| 2026.03.31 | ₩51,430 | ₩51,859 | ₩51,390 | ₩51,817 | +0.75% | 1.1만 |
|---|
| 2026.03.30 | ₩51,350 | ₩51,350 | ₩51,008 | ₩51,068 | -0.55% | 2.1천 |
|---|
| 2026.03.27 | ₩51,457 | ₩51,470 | ₩51,108 | ₩51,149 | -0.60% | 4.3만 |
|---|
| 2026.03.26 | ₩51,979 | ₩51,979 | ₩51,591 | ₩51,591 | -0.75% | 4천 |
|---|
| 2026.03.25 | ₩52,060 | ₩52,154 | ₩52,020 | ₩52,033 | -0.05% | 6.1천 |
|---|
| 2026.03.24 | ₩51,778 | ₩52,100 | ₩51,778 | ₩51,912 | +0.26% | 7.7천 |
|---|
| 2026.03.23 | ₩52,127 | ₩52,261 | ₩52,006 | ₩52,006 | -0.23% | 4.2천 |
|---|
| 2026.03.20 | ₩51,953 | ₩51,953 | ₩51,618 | ₩51,683 | -0.52% | 5.9천 |
|---|
| 2026.03.19 | ₩52,060 | ₩52,183 | ₩51,993 | ₩52,087 | +0.05% | 1.1만 |
|---|
| 2026.03.18 | ₩52,435 | ₩52,435 | ₩52,154 | ₩52,154 | -0.54% | 4.9천 |
|---|
| 2026.03.17 | ₩52,609 | ₩52,609 | ₩52,515 | ₩52,515 | -0.18% | 1.7천 |
|---|
| 2026.03.16 | ₩52,435 | ₩52,515 | ₩52,395 | ₩52,408 | -0.05% | 5.5천 |
|---|
| 2026.03.13 | ₩52,247 | ₩52,282 | ₩52,113 | ₩52,113 | -0.26% | 3.3천 |
|---|
| 2026.03.12 | ₩52,355 | ₩52,448 | ₩52,261 | ₩52,261 | -0.18% | 3.5천 |
|---|
| 2026.03.11 | ₩52,716 | ₩52,783 | ₩52,611 | ₩52,649 | -0.13% | 7.8천 |
|---|
| 2026.03.10 | ₩52,636 | ₩52,824 | ₩52,636 | ₩52,663 | +0.05% | 1.9천 |
|---|
| 2026.03.09 | ₩52,314 | ₩52,718 | ₩52,314 | ₩52,703 | +0.74% | 1.2만 |
|---|
| 2026.03.06 | ₩52,542 | ₩52,676 | ₩52,502 | ₩52,502 | -0.08% | 3.8만 |
|---|
| 2026.03.05 | ₩52,884 | ₩52,884 | ₩52,724 | ₩52,837 | -0.09% | 9.2천 |
|---|
| 2026.03.04 | ₩52,904 | ₩53,030 | ₩52,904 | ₩53,030 | +0.24% | 1.9천 |
|---|
| 2026.03.03 | ₩52,529 | ₩52,850 | ₩52,529 | ₩52,810 | +0.54% | 6.4천 |
|---|
| 2026.03.02 | ₩52,864 | ₩53,092 | ₩52,864 | ₩52,998 | +0.25% | 6.7천 |
|---|
| 2026.02.27 | ₩52,958 | ₩53,021 | ₩52,958 | ₩53,021 | +0.12% | 1.2천 |
|---|
| 2026.02.26 | ₩53,132 | ₩53,159 | ₩53,022 | ₩53,065 | -0.13% | 4.1천 |
|---|
| 2026.02.25 | ₩53,105 | ₩53,211 | ₩53,105 | ₩53,211 | +0.20% | 3.6천 |
|---|
| 2026.02.24 | ₩52,917 | ₩53,051 | ₩52,891 | ₩53,051 | +0.25% | 4.1천 |
|---|
| 2026.02.23 | ₩52,958 | ₩53,118 | ₩52,747 | ₩52,806 | -0.29% | 1.4만 |
|---|
| 2026.02.20 | ₩52,998 | ₩53,038 | ₩52,959 | ₩53,025 | +0.05% | 6.4천 |
|---|
| 2026.02.19 | ₩52,716 | ₩52,904 | ₩52,716 | ₩52,824 | +0.20% | 156.8만 |
|---|
| 2026.02.18 | ₩52,917 | ₩53,051 | ₩52,852 | ₩52,931 | +0.03% | 3.5천 |
|---|
| 2026.02.17 | ₩52,703 | ₩52,917 | ₩52,656 | ₩52,917 | +0.41% | 1.1만 |
|---|
| 2026.02.13 | ₩52,850 | ₩52,931 | ₩52,716 | ₩52,730 | -0.23% | 4.8천 |
|---|
| 2026.02.12 | ₩53,152 | ₩53,152 | ₩52,716 | ₩52,716 | -0.82% | 6.2천 |
|---|
| 2026.02.11 | ₩53,071 | ₩53,132 | ₩53,066 | ₩53,118 | +0.09% | 3.4천 |
|---|
| 2026.02.10 | ₩53,226 | ₩53,279 | ₩53,078 | ₩53,078 | -0.28% | 1.3만 |
|---|
| 2026.02.09 | ₩53,011 | ₩53,231 | ₩53,011 | ₩53,192 | +0.34% | 1.5만 |
|---|
| 2026.02.06 | ₩52,870 | ₩53,038 | ₩52,870 | ₩53,025 | +0.29% | 7.2천 |
|---|
| 2026.02.05 | ₩52,629 | ₩52,789 | ₩52,582 | ₩52,616 | -0.03% | 8.8천 |
|---|
| 2026.02.04 | ₩52,931 | ₩52,958 | ₩52,810 | ₩52,901 | -0.06% | 7.3천 |
|---|
| 2026.02.03 | ₩53,132 | ₩53,132 | ₩52,824 | ₩52,944 | -0.35% | 1.3만 |
|---|
| 2026.02.02 | ₩53,145 | ₩53,226 | ₩53,118 | ₩53,118 | -0.05% | 5.8천 |
|---|
| 2026.01.30 | ₩52,984 | ₩53,051 | ₩52,958 | ₩53,011 | +0.05% | 9천 |
|---|
| 2026.01.29 | ₩53,092 | ₩53,118 | ₩52,891 | ₩53,078 | -0.03% | 3.1만 |
|---|
| 2026.01.28 | ₩53,145 | ₩53,226 | ₩53,088 | ₩53,118 | -0.05% | 3.6만 |
|---|
| 2026.01.27 | ₩53,051 | ₩53,164 | ₩53,051 | ₩53,112 | +0.11% | 3.9만 |
|---|
| 2026.01.26 | ₩53,051 | ₩53,145 | ₩53,038 | ₩53,090 | +0.07% | 5.2천 |
|---|
| 2026.01.23 | ₩52,976 | ₩53,038 | ₩52,955 | ₩52,958 | -0.04% | 6.2천 |
|---|
| 2026.01.22 | ₩52,958 | ₩53,038 | ₩52,917 | ₩52,998 | +0.08% | 2.4만 |
|---|
| 2026.01.21 | ₩52,810 | ₩52,971 | ₩52,730 | ₩52,917 | +0.20% | 6.2천 |
|---|
| 2026.01.20 | ₩52,649 | ₩52,769 | ₩52,529 | ₩52,623 | -0.05% | 2.3만 |
|---|
| 2026.01.16 | ₩52,972 | ₩53,092 | ₩52,972 | ₩52,998 | +0.05% | 3.8천 |
|---|
| 2026.01.15 | ₩53,038 | ₩53,078 | ₩52,998 | ₩53,011 | -0.05% | 1.1만 |
|---|
| 2026.01.14 | ₩52,864 | ₩52,971 | ₩52,783 | ₩52,917 | +0.10% | 3.4천 |
|---|
| 2026.01.13 | ₩53,011 | ₩53,118 | ₩52,917 | ₩53,105 | +0.18% | 6.1천 |
|---|
| 2026.01.12 | ₩52,891 | ₩53,159 | ₩52,891 | ₩53,159 | +0.51% | 16.7만 |
|---|
| 2026.01.09 | ₩53,025 | ₩53,132 | ₩52,967 | ₩53,054 | +0.06% | 5.2천 |
|---|
| 2026.01.08 | ₩52,850 | ₩52,944 | ₩52,850 | ₩52,917 | +0.13% | 5.5천 |
|---|
| 2026.01.07 | ₩52,931 | ₩53,051 | ₩52,837 | ₩52,837 | -0.18% | 1만 |
|---|
| 2026.01.06 | ₩52,824 | ₩52,944 | ₩52,824 | ₩52,924 | +0.19% | 7.9만 |
|---|
| 2026.01.05 | ₩52,783 | ₩52,883 | ₩52,757 | ₩52,850 | +0.13% | 4.3만 |
|---|
| 2026.01.02 | ₩52,757 | ₩52,810 | ₩52,623 | ₩52,707 | -0.09% | 4.7천 |
|---|
| 2025.12.31 | ₩52,743 | ₩52,810 | ₩52,663 | ₩52,704 | -0.07% | 3.1천 |
|---|
| 2025.12.30 | ₩52,797 | ₩52,891 | ₩52,770 | ₩52,877 | +0.15% | 8.2천 |
|---|
| 2025.12.29 | ₩52,757 | ₩52,858 | ₩52,757 | ₩52,834 | +0.15% | 5.6천 |
|---|
| 2025.12.26 | ₩52,824 | ₩52,865 | ₩52,810 | ₩52,865 | +0.08% | 3.3천 |
|---|
| 2025.12.24 | ₩52,757 | ₩52,877 | ₩52,757 | ₩52,844 | +0.17% | 7.5천 |
|---|
| 2025.12.23 | ₩52,690 | ₩52,783 | ₩52,690 | ₩52,757 | +0.13% | 1.9만 |
|---|
| 2025.12.22 | ₩52,596 | ₩52,716 | ₩52,596 | ₩52,711 | +0.22% | 3.4천 |
|---|
| 2025.12.19 | ₩52,482 | ₩52,574 | ₩52,423 | ₩52,531 | +0.09% | 4.7천 |
|---|
| 2025.12.18 | ₩52,314 | ₩52,475 | ₩52,288 | ₩52,381 | +0.13% | 1.6만 |
|---|
| 2025.12.17 | ₩52,369 | ₩52,369 | ₩52,143 | ₩52,159 | -0.40% | 7천 |
|---|
| 2025.12.16 | ₩52,411 | ₩52,435 | ₩52,245 | ₩52,416 | +0.01% | 7.5천 |
|---|
| 2025.12.15 | ₩52,663 | ₩52,663 | ₩52,383 | ₩52,455 | -0.39% | 1.1만 |
|---|
| 2025.12.12 | ₩52,569 | ₩52,578 | ₩52,368 | ₩52,450 | -0.23% | 1.6만 |
|---|
| 2025.12.11 | ₩52,475 | ₩52,690 | ₩52,459 | ₩52,690 | +0.41% | 6.4천 |
|---|
| 2025.12.10 | ₩52,328 | ₩52,649 | ₩52,328 | ₩52,623 | +0.56% | 12.6만 |
|---|
| 2025.12.09 | ₩52,395 | ₩52,542 | ₩52,395 | ₩52,475 | +0.15% | 4.3만 |
|---|
| 2025.12.08 | ₩52,462 | ₩52,462 | ₩52,355 | ₩52,422 | -0.08% | 6.5천 |
|---|
| 2025.12.05 | ₩52,395 | ₩52,552 | ₩52,395 | ₩52,486 | +0.17% | 7.6천 |
|---|
| 2025.12.04 | ₩52,395 | ₩52,515 | ₩52,341 | ₩52,515 | +0.23% | 5.4천 |
|---|
| 2025.12.03 | ₩52,375 | ₩52,471 | ₩52,341 | ₩52,435 | +0.12% | 4.2천 |
|---|
| 2025.12.02 | ₩52,314 | ₩52,420 | ₩52,314 | ₩52,373 | +0.11% | 4.5천 |
|---|
| 2025.12.01 | ₩52,261 | ₩52,410 | ₩52,261 | ₩52,282 | +0.04% | 8.1천 |
|---|
| 2025.11.28 | ₩52,234 | ₩52,329 | ₩52,234 | ₩52,329 | +0.18% | 2.6천 |
|---|
| 2025.11.26 | ₩52,127 | ₩52,314 | ₩52,127 | ₩52,267 | +0.27% | 7.1천 |
|---|
| 2025.11.25 | ₩51,780 | ₩52,180 | ₩51,780 | ₩52,180 | +0.77% | 9.5천 |
|---|
| 2025.11.24 | ₩51,823 | ₩51,939 | ₩51,823 | ₩51,906 | +0.16% | 3천 |
|---|
| 2025.11.21 | ₩51,484 | ₩51,655 | ₩51,443 | ₩51,560 | +0.15% | 3.7천 |
|---|
| 2025.11.20 | ₩52,006 | ₩52,006 | ₩51,378 | ₩51,378 | -1.21% | 5.6천 |
|---|
| 2025.11.19 | ₩51,780 | ₩51,780 | ₩51,564 | ₩51,698 | -0.16% | 2.9천 |
|---|
| 2025.11.18 | ₩51,577 | ₩51,694 | ₩51,551 | ₩51,610 | +0.06% | 3.4천 |
|---|
| 2025.11.17 | ₩51,926 | ₩51,926 | ₩51,658 | ₩51,746 | -0.35% | 5.8천 |
|---|
| 2025.11.14 | ₩52,003 | ₩52,020 | ₩51,926 | ₩51,931 | -0.14% | 1.3천 |
|---|
| 2025.11.13 | ₩52,020 | ₩52,120 | ₩51,886 | ₩51,966 | -0.10% | 6.3천 |
|---|
| 2025.11.12 | ₩52,180 | ₩52,261 | ₩52,167 | ₩52,261 | +0.15% | 6.4천 |
|---|
| 2025.11.11 | ₩52,211 | ₩52,286 | ₩52,163 | ₩52,253 | +0.08% | 4.3천 |
|---|
| 2025.11.10 | ₩52,137 | ₩52,241 | ₩52,073 | ₩52,239 | +0.20% | 7.4천 |
|---|
| 2025.11.07 | ₩51,685 | ₩51,926 | ₩51,658 | ₩51,926 | +0.47% | 4.6천 |
|---|
| 2025.11.06 | ₩51,926 | ₩52,100 | ₩51,860 | ₩51,954 | +0.05% | 3.8만 |
|---|
| 2025.11.05 | ₩52,087 | ₩52,247 | ₩52,060 | ₩52,060 | -0.05% | 1.6만 |
|---|
| 2025.11.04 | ₩52,076 | ₩52,117 | ₩51,979 | ₩51,979 | -0.19% | 2.6만 |
|---|
| 2025.11.03 | ₩52,241 | ₩52,288 | ₩52,194 | ₩52,229 | -0.02% | 3.4천 |
|---|
| 2025.10.31 | ₩52,261 | ₩52,288 | ₩52,127 | ₩52,214 | -0.09% | 9.7천 |
|---|
| 2025.10.30 | ₩52,167 | ₩52,328 | ₩52,127 | ₩52,175 | +0.02% | 1.4만 |
|---|
| 2025.10.29 | ₩52,422 | ₩52,448 | ₩52,261 | ₩52,395 | -0.05% | 7.1천 |
|---|
| 2025.10.28 | ₩52,368 | ₩52,458 | ₩52,355 | ₩52,355 | -0.03% | 2.8천 |
|---|
| 2025.10.27 | ₩52,348 | ₩52,448 | ₩52,288 | ₩52,435 | +0.17% | 6.8천 |
|---|
| 2025.10.24 | ₩52,167 | ₩52,261 | ₩52,167 | ₩52,261 | +0.18% | 1.5만 |
|---|
| 2025.10.23 | ₩52,020 | ₩52,100 | ₩51,979 | ₩52,046 | +0.05% | 4.8천 |
|---|
| 2025.10.22 | ₩52,127 | ₩52,127 | ₩51,725 | ₩51,872 | -0.49% | 2.2만 |
|---|
| 2025.10.21 | ₩52,087 | ₩52,087 | ₩51,986 | ₩52,020 | -0.13% | 5.1천 |
|---|
| 2025.10.20 | ₩52,010 | ₩52,029 | ₩52,006 | ₩52,029 | +0.04% | 3천 |
|---|
| 2025.10.17 | ₩51,631 | ₩51,845 | ₩51,631 | ₩51,845 | +0.42% | 1.7만 |
|---|
| 2025.10.16 | ₩51,778 | ₩51,792 | ₩51,497 | ₩51,671 | -0.21% | 6.6천 |
|---|
| 2025.10.15 | ₩51,899 | ₩51,899 | ₩51,713 | ₩51,764 | -0.26% | 2천 |
|---|
| 2025.10.14 | ₩51,490 | ₩51,754 | ₩51,470 | ₩51,677 | +0.36% | 6.5천 |
|---|
| 2025.10.13 | ₩51,685 | ₩51,765 | ₩51,668 | ₩51,725 | +0.08% | 9.3천 |
|---|
| 2025.10.10 | ₩51,939 | ₩52,020 | ₩51,336 | ₩51,336 | -1.16% | 1.4만 |
|---|