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 | ₩56,858 | ₩57,112 | ₩56,858 | ₩57,013 | +0.27% | 1.1만 |
| 2026.10.08 | ₩56,938 | ₩56,938 | ₩56,750 | ₩56,824 | -0.20% | 7.8천 |
| 2026.10.07 | ₩56,844 | ₩56,978 | ₩56,797 | ₩56,929 | +0.15% | 1.1만 |
| 2026.10.06 | ₩57,018 | ₩57,072 | ₩56,898 | ₩56,946 | -0.13% | 3.5만 |
| 2026.10.05 | ₩56,428 | ₩56,856 | ₩56,428 | ₩56,757 | +0.58% | 1.8만 |
| 2026.10.02 | ₩56,618 | ₩56,670 | ₩56,509 | ₩56,583 | -0.06% | 1.7만 |
| 2026.10.01 | ₩56,428 | ₩56,455 | ₩56,160 | ₩56,359 | -0.12% | 2.2만 |
| 2026.09.30 | ₩56,459 | ₩56,589 | ₩56,361 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,361 |
| -0.17% |
| 4.1만 |
| 2026.09.29 | ₩56,361 | ₩56,414 | ₩56,294 | ₩56,348 | -0.02% | 1.6만 |
|---|
| 2026.09.28 | ₩56,414 | ₩56,536 | ₩56,335 | ₩56,388 | -0.05% | 7.9만 |
|---|
| 2026.09.25 | ₩56,522 | ₩56,670 | ₩56,442 | ₩56,630 | +0.19% | 19.4만 |
|---|
| 2026.09.24 | ₩56,402 | ₩56,536 | ₩56,281 | ₩56,482 | +0.14% | 4.2만 |
|---|
| 2026.09.23 | ₩56,844 | ₩56,844 | ₩56,454 | ₩56,495 | -0.61% | 7.1만 |
|---|
| 2026.09.22 | ₩56,643 | ₩56,750 | ₩56,616 | ₩56,710 | +0.12% | 10.2만 |
|---|
| 2026.09.21 | ₩56,388 | ₩56,737 | ₩56,388 | ₩56,697 | +0.55% | 128.5만 |
|---|
| 2026.09.18 | ₩56,254 | ₩56,294 | ₩56,129 | ₩56,268 | +0.02% | 10.8만 |
|---|
| 2026.09.17 | ₩56,294 | ₩56,294 | ₩56,147 | ₩56,254 | -0.07% | 10.5만 |
|---|
| 2026.09.16 | ₩56,046 | ₩56,174 | ₩55,691 | ₩55,865 | -0.32% | 9.1만 |
|---|
| 2026.09.15 | ₩56,133 | ₩56,133 | ₩55,979 | ₩56,040 | -0.17% | 3.1만 |
|---|
| 2026.09.14 | ₩56,107 | ₩56,281 | ₩56,033 | ₩56,187 | +0.14% | 8만 |
|---|
| 2026.09.11 | ₩56,402 | ₩56,402 | ₩56,234 | ₩56,308 | -0.17% | 4.6만 |
|---|
| 2026.09.10 | ₩56,093 | ₩56,120 | ₩55,986 | ₩56,026 | -0.12% | 6만 |
|---|
| 2026.09.09 | ₩56,294 | ₩56,308 | ₩56,174 | ₩56,214 | -0.14% | 8.3만 |
|---|
| 2026.09.08 | ₩56,449 | ₩56,521 | ₩56,335 | ₩56,375 | -0.13% | 5.3만 |
|---|
| 2026.09.04 | ₩56,670 | ₩56,670 | ₩56,455 | ₩56,549 | -0.21% | 6.2만 |
|---|
| 2026.09.03 | ₩56,482 | ₩56,656 | ₩56,403 | ₩56,576 | +0.17% | 8.2만 |
|---|
| 2026.09.02 | ₩56,254 | ₩56,375 | ₩56,143 | ₩56,335 | +0.14% | 27.1만 |
|---|
| 2026.09.01 | ₩56,268 | ₩56,361 | ₩56,107 | ₩56,187 | -0.14% | 27.9만 |
|---|
| 2026.08.31 | ₩56,375 | ₩56,402 | ₩56,321 | ₩56,375 | 0.00% | 9.7만 |
|---|
| 2026.08.28 | ₩56,361 | ₩56,402 | ₩56,341 | ₩56,355 | -0.01% | 1.4만 |
|---|
| 2026.08.27 | ₩56,308 | ₩56,361 | ₩56,308 | ₩56,361 | +0.10% | 1.4만 |
|---|
| 2026.08.26 | ₩56,402 | ₩56,402 | ₩56,254 | ₩56,254 | -0.26% | 1.9만 |
|---|
| 2026.08.25 | ₩56,308 | ₩56,308 | ₩56,281 | ₩56,281 | -0.05% | 1.1천 |
|---|
| 2026.08.24 | ₩56,288 | ₩56,337 | ₩56,227 | ₩56,301 | +0.02% | 3.8천 |
|---|
| 2026.08.21 | ₩56,265 | ₩56,308 | ₩56,200 | ₩56,308 | +0.08% | 3.8천 |
|---|
| 2026.08.20 | ₩56,187 | ₩56,268 | ₩56,187 | ₩56,221 | +0.06% | 5.3천 |
|---|
| 2026.08.19 | ₩56,187 | ₩56,241 | ₩56,187 | ₩56,214 | +0.05% | 4.6천 |
|---|
| 2026.08.18 | ₩56,053 | ₩56,294 | ₩56,053 | ₩56,241 | +0.33% | 5.2천 |
|---|
| 2026.08.17 | ₩56,274 | ₩56,274 | ₩56,214 | ₩56,214 | -0.11% | 7.7천 |
|---|
| 2026.08.14 | ₩56,174 | ₩56,321 | ₩56,174 | ₩56,200 | +0.05% | 6.6천 |
|---|
| 2026.08.13 | ₩56,187 | ₩56,254 | ₩56,187 | ₩56,187 | 0.00% | 6.3천 |
|---|
| 2026.08.12 | ₩56,174 | ₩56,241 | ₩56,174 | ₩56,174 | 0.00% | 5.1천 |
|---|
| 2026.08.11 | ₩56,013 | ₩56,214 | ₩56,013 | ₩56,160 | +0.26% | 4.5천 |
|---|
| 2026.08.10 | ₩56,133 | ₩56,200 | ₩56,120 | ₩56,120 | -0.02% | 2만 |
|---|
| 2026.08.07 | ₩56,120 | ₩56,167 | ₩56,120 | ₩56,167 | +0.08% | 400 |
|---|
| 2026.08.06 | ₩56,040 | ₩56,174 | ₩56,040 | ₩56,120 | +0.14% | 4만 |
|---|
| 2026.08.05 | ₩56,040 | ₩56,174 | ₩56,040 | ₩56,120 | +0.14% | 1.4만 |
|---|
| 2026.08.04 | ₩56,053 | ₩56,107 | ₩56,053 | ₩56,080 | +0.05% | 2.4천 |
|---|
| 2026.08.03 | ₩55,946 | ₩56,072 | ₩55,946 | ₩56,072 | +0.23% | 2.5만 |
|---|
| 2026.07.31 | ₩55,758 | ₩55,946 | ₩55,736 | ₩55,946 | +0.34% | 8.3만 |
|---|
| 2026.07.30 | ₩55,745 | ₩55,825 | ₩55,745 | ₩55,801 | +0.10% | 800 |
|---|
| 2026.07.29 | ₩55,677 | ₩55,677 | ₩55,525 | ₩55,525 | -0.27% | 800 |
|---|
| 2026.07.28 | ₩55,584 | ₩55,745 | ₩55,584 | ₩55,745 | +0.29% | 1.2천 |
|---|
| 2026.07.27 | ₩55,610 | ₩55,673 | ₩55,610 | ₩55,624 | +0.02% | 4천 |
|---|
| 2026.07.24 | ₩55,637 | ₩55,704 | ₩55,617 | ₩55,639 | +0.00% | 4.1천 |
|---|
| 2026.07.23 | ₩55,597 | ₩55,637 | ₩55,517 | ₩55,549 | -0.09% | 1.8만 |
|---|
| 2026.07.22 | ₩55,751 | ₩55,785 | ₩55,718 | ₩55,771 | +0.04% | 3.9천 |
|---|
| 2026.07.21 | ₩55,624 | ₩55,765 | ₩55,624 | ₩55,765 | +0.25% | 500 |
|---|
| 2026.07.20 | ₩55,651 | ₩55,664 | ₩55,623 | ₩55,623 | -0.05% | 1.6천 |
|---|
| 2026.07.17 | ₩55,610 | ₩55,621 | ₩55,570 | ₩55,621 | +0.02% | 3만 |
|---|
| 2026.07.16 | ₩55,719 | ₩55,724 | ₩55,691 | ₩55,691 | -0.05% | 1.3천 |
|---|
| 2026.07.15 | ₩55,758 | ₩55,765 | ₩55,683 | ₩55,765 | +0.01% | 5.5천 |
|---|
| 2026.07.14 | ₩55,704 | ₩55,718 | ₩55,664 | ₩55,698 | -0.01% | 5.8천 |
|---|
| 2026.07.13 | ₩55,704 | ₩55,704 | ₩55,637 | ₩55,651 | -0.10% | 4천 |
|---|
| 2026.07.10 | ₩55,731 | ₩55,751 | ₩55,704 | ₩55,751 | +0.04% | 1.2천 |
|---|
| 2026.07.09 | ₩55,577 | ₩55,639 | ₩55,551 | ₩55,639 | +0.11% | 4.5천 |
|---|
| 2026.07.08 | ₩55,450 | ₩55,557 | ₩55,450 | ₩55,557 | +0.19% | 5.3천 |
|---|
| 2026.07.07 | ₩55,517 | ₩55,572 | ₩55,517 | ₩55,570 | +0.10% | 2.8천 |
|---|
| 2026.07.06 | ₩55,590 | ₩55,637 | ₩55,557 | ₩55,604 | +0.02% | 5.7천 |
|---|
| 2026.07.02 | ₩55,503 | ₩55,503 | ₩55,382 | ₩55,456 | -0.08% | 1.1만 |
|---|
| 2026.07.01 | ₩55,302 | ₩55,597 | ₩55,302 | ₩55,486 | +0.33% | 2.1만 |
|---|
| 2026.06.30 | ₩55,377 | ₩55,557 | ₩55,377 | ₩55,423 | +0.08% | 8.1천 |
|---|
| 2026.06.29 | ₩55,181 | ₩55,396 | ₩55,181 | ₩55,349 | +0.30% | 2.7천 |
|---|
| 2026.06.26 | ₩55,208 | ₩55,208 | ₩55,047 | ₩55,047 | -0.29% | 1.5천 |
|---|
| 2026.06.25 | ₩55,168 | ₩55,195 | ₩55,074 | ₩55,128 | -0.07% | 2.4만 |
|---|
| 2026.06.24 | ₩55,181 | ₩55,291 | ₩55,061 | ₩55,094 | -0.16% | 9.9천 |
|---|
| 2026.06.23 | ₩55,007 | ₩55,195 | ₩55,007 | ₩55,134 | +0.23% | 2.8천 |
|---|
| 2026.06.22 | ₩55,369 | ₩55,369 | ₩55,275 | ₩55,322 | -0.08% | 4.7천 |
|---|
| 2026.06.18 | ₩55,309 | ₩55,382 | ₩55,309 | ₩55,336 | +0.05% | 1.8천 |
|---|
| 2026.06.17 | ₩55,329 | ₩55,369 | ₩55,101 | ₩55,101 | -0.41% | 1만 |
|---|
| 2026.06.16 | ₩55,342 | ₩55,369 | ₩55,330 | ₩55,366 | +0.04% | 1.7천 |
|---|
| 2026.06.15 | ₩55,302 | ₩55,423 | ₩55,302 | ₩55,382 | +0.15% | 3.5천 |
|---|
| 2026.06.12 | ₩55,007 | ₩55,121 | ₩55,007 | ₩55,112 | +0.19% | 2.4천 |
|---|
| 2026.06.11 | ₩54,766 | ₩54,994 | ₩54,712 | ₩54,994 | +0.42% | 3.5천 |
|---|
| 2026.06.10 | ₩54,967 | ₩54,967 | ₩54,744 | ₩54,744 | -0.40% | 6.4천 |
|---|
| 2026.06.09 | ₩54,672 | ₩54,927 | ₩54,672 | ₩54,927 | +0.47% | 5.9천 |
|---|
| 2026.06.08 | ₩55,101 | ₩55,101 | ₩55,034 | ₩55,034 | -0.12% | 800 |
|---|
| 2026.06.05 | ₩55,180 | ₩55,180 | ₩54,927 | ₩54,952 | -0.41% | 1.2천 |
|---|
| 2026.06.04 | ₩55,228 | ₩55,360 | ₩55,222 | ₩55,295 | +0.12% | 3.4만 |
|---|
| 2026.06.03 | ₩55,275 | ₩55,302 | ₩55,222 | ₩55,234 | -0.08% | 8.5천 |
|---|
| 2026.06.02 | ₩55,222 | ₩55,311 | ₩55,222 | ₩55,281 | +0.11% | 2.9천 |
|---|
| 2026.06.01 | ₩55,208 | ₩55,314 | ₩55,208 | ₩55,264 | +0.10% | 8.4천 |
|---|
| 2026.05.29 | ₩55,248 | ₩55,248 | ₩55,195 | ₩55,248 | 0.00% | 1.6만 |
|---|
| 2026.05.28 | ₩55,114 | ₩55,242 | ₩55,114 | ₩55,188 | +0.13% | 6.1천 |
|---|
| 2026.05.27 | ₩54,967 | ₩55,157 | ₩54,967 | ₩55,074 | +0.20% | 6.8천 |
|---|
| 2026.05.26 | ₩54,953 | ₩55,128 | ₩54,953 | ₩55,087 | +0.24% | 4천 |
|---|
| 2026.05.22 | ₩54,994 | ₩55,007 | ₩54,988 | ₩54,988 | -0.01% | 1.3천 |
|---|
| 2026.05.21 | ₩54,853 | ₩54,967 | ₩54,819 | ₩54,967 | +0.21% | 7.9천 |
|---|
| 2026.05.20 | ₩54,819 | ₩54,884 | ₩54,819 | ₩54,880 | +0.11% | 1.5천 |
|---|
| 2026.05.19 | ₩54,746 | ₩54,766 | ₩54,699 | ₩54,739 | -0.01% | 2.4천 |
|---|
| 2026.05.18 | ₩54,792 | ₩54,822 | ₩54,746 | ₩54,822 | +0.05% | 8.6천 |
|---|
| 2026.05.15 | ₩54,818 | ₩54,859 | ₩54,739 | ₩54,806 | -0.02% | 4.2천 |
|---|
| 2026.05.14 | ₩54,858 | ₩54,927 | ₩54,839 | ₩54,909 | +0.09% | 6천 |
|---|
| 2026.05.13 | ₩54,725 | ₩54,851 | ₩54,725 | ₩54,817 | +0.17% | 4.2천 |
|---|
| 2026.05.12 | ₩54,672 | ₩54,759 | ₩54,605 | ₩54,759 | +0.16% | 1.1만 |
|---|
| 2026.05.11 | ₩54,740 | ₩54,833 | ₩54,719 | ₩54,719 | -0.04% | 1.4만 |
|---|
| 2026.05.08 | ₩54,699 | ₩54,766 | ₩54,672 | ₩54,701 | +0.00% | 6.9천 |
|---|
| 2026.05.07 | ₩54,685 | ₩54,739 | ₩54,591 | ₩54,626 | -0.11% | 6.5천 |
|---|
| 2026.05.06 | ₩54,591 | ₩54,670 | ₩54,585 | ₩54,658 | +0.12% | 4.1천 |
|---|
| 2026.05.05 | ₩54,417 | ₩54,551 | ₩54,404 | ₩54,479 | +0.11% | 9.3천 |
|---|
| 2026.05.04 | ₩54,363 | ₩54,511 | ₩54,283 | ₩54,337 | -0.05% | 2.5천 |
|---|
| 2026.05.01 | ₩54,418 | ₩54,497 | ₩54,418 | ₩54,424 | +0.01% | 6.9천 |
|---|
| 2026.04.30 | ₩54,176 | ₩54,323 | ₩54,176 | ₩54,323 | +0.27% | 5.9천 |
|---|
| 2026.04.29 | ₩54,162 | ₩54,176 | ₩54,041 | ₩54,109 | -0.10% | 6.4천 |
|---|
| 2026.04.28 | ₩54,082 | ₩54,150 | ₩54,055 | ₩54,150 | +0.13% | 1.7만 |
|---|
| 2026.04.27 | ₩54,135 | ₩54,202 | ₩54,122 | ₩54,202 | +0.12% | 1만 |
|---|
| 2026.04.24 | ₩54,029 | ₩54,169 | ₩54,029 | ₩54,169 | +0.26% | 6.6천 |
|---|
| 2026.04.23 | ₩54,130 | ₩54,130 | ₩53,907 | ₩54,007 | -0.23% | 1.3만 |
|---|
| 2026.04.22 | ₩54,028 | ₩54,088 | ₩54,015 | ₩54,088 | +0.11% | 7.1천 |
|---|
| 2026.04.21 | ₩54,028 | ₩54,075 | ₩53,907 | ₩53,907 | -0.22% | 3.6천 |
|---|
| 2026.04.20 | ₩53,907 | ₩54,047 | ₩53,907 | ₩54,009 | +0.19% | 4천 |
|---|
| 2026.04.17 | ₩53,948 | ₩54,095 | ₩53,948 | ₩54,088 | +0.26% | 3.1천 |
|---|
| 2026.04.16 | ₩53,746 | ₩53,820 | ₩53,720 | ₩53,820 | +0.14% | 5.9천 |
|---|
| 2026.04.15 | ₩53,706 | ₩53,780 | ₩53,612 | ₩53,780 | +0.14% | 7.3천 |
|---|
| 2026.04.14 | ₩53,505 | ₩53,626 | ₩53,505 | ₩53,626 | +0.23% | 1.4만 |
|---|
| 2026.04.13 | ₩53,076 | ₩53,384 | ₩53,076 | ₩53,384 | +0.58% | 1.4천 |
|---|
| 2026.04.10 | ₩53,116 | ₩53,185 | ₩53,049 | ₩53,105 | -0.02% | 8.4천 |
|---|
| 2026.04.09 | ₩52,981 | ₩53,143 | ₩52,981 | ₩53,123 | +0.27% | 1.5천 |
|---|
| 2026.04.08 | ₩52,895 | ₩52,930 | ₩52,888 | ₩52,930 | +0.07% | 3천 |
|---|
| 2026.04.07 | ₩52,097 | ₩52,271 | ₩52,030 | ₩52,271 | +0.33% | 1.9만 |
|---|
| 2026.04.06 | ₩51,990 | ₩52,235 | ₩51,990 | ₩52,235 | +0.47% | 1만 |
|---|
| 2026.04.02 | ₩51,614 | ₩52,151 | ₩51,614 | ₩52,101 | +0.94% | 2.8천 |
|---|
| 2026.04.01 | ₩51,990 | ₩52,218 | ₩51,990 | ₩52,088 | +0.19% | 3.5천 |
|---|
| 2026.03.31 | ₩51,467 | ₩51,896 | ₩51,427 | ₩51,854 | +0.75% | 1.1만 |
|---|
| 2026.03.30 | ₩51,386 | ₩51,386 | ₩51,044 | ₩51,105 | -0.55% | 2.1천 |
|---|
| 2026.03.27 | ₩51,494 | ₩51,507 | ₩51,145 | ₩51,185 | -0.60% | 4.3만 |
|---|
| 2026.03.26 | ₩52,017 | ₩52,017 | ₩51,628 | ₩51,628 | -0.75% | 4천 |
|---|
| 2026.03.25 | ₩52,097 | ₩52,191 | ₩52,057 | ₩52,070 | -0.05% | 6.1천 |
|---|
| 2026.03.24 | ₩51,815 | ₩52,137 | ₩51,815 | ₩51,950 | +0.26% | 7.7천 |
|---|
| 2026.03.23 | ₩52,164 | ₩52,298 | ₩52,043 | ₩52,043 | -0.23% | 4.2천 |
|---|
| 2026.03.20 | ₩51,990 | ₩51,990 | ₩51,655 | ₩51,720 | -0.52% | 5.9천 |
|---|
| 2026.03.19 | ₩52,097 | ₩52,220 | ₩52,030 | ₩52,124 | +0.05% | 1.1만 |
|---|
| 2026.03.18 | ₩52,473 | ₩52,473 | ₩52,191 | ₩52,191 | -0.54% | 4.9천 |
|---|
| 2026.03.17 | ₩52,647 | ₩52,647 | ₩52,553 | ₩52,553 | -0.18% | 1.7천 |
|---|
| 2026.03.16 | ₩52,473 | ₩52,553 | ₩52,432 | ₩52,446 | -0.05% | 5.5천 |
|---|
| 2026.03.13 | ₩52,285 | ₩52,320 | ₩52,151 | ₩52,151 | -0.26% | 3.3천 |
|---|
| 2026.03.12 | ₩52,392 | ₩52,486 | ₩52,298 | ₩52,298 | -0.18% | 3.5천 |
|---|
| 2026.03.11 | ₩52,754 | ₩52,821 | ₩52,648 | ₩52,687 | -0.13% | 7.8천 |
|---|
| 2026.03.10 | ₩52,674 | ₩52,861 | ₩52,674 | ₩52,701 | +0.05% | 1.9천 |
|---|
| 2026.03.09 | ₩52,352 | ₩52,755 | ₩52,352 | ₩52,741 | +0.74% | 1.2만 |
|---|
| 2026.03.06 | ₩52,580 | ₩52,714 | ₩52,540 | ₩52,540 | -0.08% | 3.8만 |
|---|
| 2026.03.05 | ₩52,922 | ₩52,922 | ₩52,762 | ₩52,875 | -0.09% | 9.2천 |
|---|
| 2026.03.04 | ₩52,942 | ₩53,068 | ₩52,942 | ₩53,068 | +0.24% | 1.9천 |
|---|
| 2026.03.03 | ₩52,566 | ₩52,888 | ₩52,566 | ₩52,848 | +0.54% | 6.4천 |
|---|
| 2026.03.02 | ₩52,902 | ₩53,130 | ₩52,902 | ₩53,036 | +0.25% | 6.7천 |
|---|
| 2026.02.27 | ₩52,996 | ₩53,059 | ₩52,996 | ₩53,059 | +0.12% | 1.2천 |
|---|
| 2026.02.26 | ₩53,170 | ₩53,197 | ₩53,060 | ₩53,103 | -0.13% | 4.1천 |
|---|
| 2026.02.25 | ₩53,143 | ₩53,249 | ₩53,143 | ₩53,249 | +0.20% | 3.6천 |
|---|
| 2026.02.24 | ₩52,955 | ₩53,089 | ₩52,928 | ₩53,089 | +0.25% | 4.1천 |
|---|
| 2026.02.23 | ₩52,996 | ₩53,156 | ₩52,785 | ₩52,844 | -0.29% | 1.4만 |
|---|
| 2026.02.20 | ₩53,036 | ₩53,076 | ₩52,997 | ₩53,063 | +0.05% | 6.4천 |
|---|
| 2026.02.19 | ₩52,754 | ₩52,942 | ₩52,754 | ₩52,861 | +0.20% | 156.8만 |
|---|
| 2026.02.18 | ₩52,955 | ₩53,089 | ₩52,890 | ₩52,969 | +0.03% | 3.5천 |
|---|
| 2026.02.17 | ₩52,741 | ₩52,955 | ₩52,694 | ₩52,955 | +0.41% | 1.1만 |
|---|
| 2026.02.13 | ₩52,888 | ₩52,969 | ₩52,754 | ₩52,768 | -0.23% | 4.8천 |
|---|
| 2026.02.12 | ₩53,190 | ₩53,190 | ₩52,754 | ₩52,754 | -0.82% | 6.2천 |
|---|
| 2026.02.11 | ₩53,110 | ₩53,170 | ₩53,104 | ₩53,156 | +0.09% | 3.4천 |
|---|
| 2026.02.10 | ₩53,264 | ₩53,317 | ₩53,116 | ₩53,116 | -0.28% | 1.3만 |
|---|
| 2026.02.09 | ₩53,049 | ₩53,269 | ₩53,049 | ₩53,230 | +0.34% | 1.5만 |
|---|
| 2026.02.06 | ₩52,908 | ₩53,076 | ₩52,908 | ₩53,063 | +0.29% | 7.2천 |
|---|
| 2026.02.05 | ₩52,667 | ₩52,827 | ₩52,620 | ₩52,654 | -0.03% | 8.8천 |
|---|
| 2026.02.04 | ₩52,969 | ₩52,996 | ₩52,848 | ₩52,939 | -0.06% | 7.3천 |
|---|
| 2026.02.03 | ₩53,170 | ₩53,170 | ₩52,861 | ₩52,982 | -0.35% | 1.3만 |
|---|
| 2026.02.02 | ₩53,183 | ₩53,264 | ₩53,156 | ₩53,156 | -0.05% | 5.8천 |
|---|
| 2026.01.30 | ₩53,022 | ₩53,089 | ₩52,996 | ₩53,049 | +0.05% | 9천 |
|---|
| 2026.01.29 | ₩53,130 | ₩53,156 | ₩52,928 | ₩53,116 | -0.03% | 3.1만 |
|---|
| 2026.01.28 | ₩53,183 | ₩53,264 | ₩53,126 | ₩53,156 | -0.05% | 3.6만 |
|---|
| 2026.01.27 | ₩53,089 | ₩53,202 | ₩53,089 | ₩53,150 | +0.11% | 3.9만 |
|---|
| 2026.01.26 | ₩53,089 | ₩53,183 | ₩53,076 | ₩53,128 | +0.07% | 5.2천 |
|---|
| 2026.01.23 | ₩53,014 | ₩53,076 | ₩52,993 | ₩52,996 | -0.04% | 6.2천 |
|---|
| 2026.01.22 | ₩52,996 | ₩53,076 | ₩52,955 | ₩53,036 | +0.08% | 2.4만 |
|---|
| 2026.01.21 | ₩52,848 | ₩53,009 | ₩52,768 | ₩52,955 | +0.20% | 6.2천 |
|---|
| 2026.01.20 | ₩52,687 | ₩52,806 | ₩52,566 | ₩52,660 | -0.05% | 2.3만 |
|---|
| 2026.01.16 | ₩53,010 | ₩53,130 | ₩53,010 | ₩53,036 | +0.05% | 3.8천 |
|---|
| 2026.01.15 | ₩53,076 | ₩53,116 | ₩53,036 | ₩53,049 | -0.05% | 1.1만 |
|---|
| 2026.01.14 | ₩52,902 | ₩53,009 | ₩52,821 | ₩52,955 | +0.10% | 3.4천 |
|---|
| 2026.01.13 | ₩53,049 | ₩53,156 | ₩52,955 | ₩53,143 | +0.18% | 6.1천 |
|---|
| 2026.01.12 | ₩52,928 | ₩53,197 | ₩52,928 | ₩53,197 | +0.51% | 16.7만 |
|---|
| 2026.01.09 | ₩53,063 | ₩53,170 | ₩53,005 | ₩53,092 | +0.06% | 5.2천 |
|---|
| 2026.01.08 | ₩52,888 | ₩52,982 | ₩52,888 | ₩52,955 | +0.13% | 5.5천 |
|---|
| 2026.01.07 | ₩52,969 | ₩53,089 | ₩52,875 | ₩52,875 | -0.18% | 1만 |
|---|
| 2026.01.06 | ₩52,861 | ₩52,982 | ₩52,861 | ₩52,962 | +0.19% | 7.9만 |
|---|
| 2026.01.05 | ₩52,821 | ₩52,920 | ₩52,794 | ₩52,888 | +0.13% | 4.3만 |
|---|
| 2026.01.02 | ₩52,794 | ₩52,848 | ₩52,660 | ₩52,745 | -0.09% | 4.7천 |
|---|
| 2025.12.31 | ₩52,781 | ₩52,848 | ₩52,701 | ₩52,742 | -0.07% | 3.1천 |
|---|
| 2025.12.30 | ₩52,835 | ₩52,928 | ₩52,808 | ₩52,915 | +0.15% | 8.2천 |
|---|
| 2025.12.29 | ₩52,794 | ₩52,896 | ₩52,794 | ₩52,872 | +0.15% | 5.6천 |
|---|
| 2025.12.26 | ₩52,861 | ₩52,903 | ₩52,848 | ₩52,903 | +0.08% | 3.3천 |
|---|
| 2025.12.24 | ₩52,794 | ₩52,915 | ₩52,794 | ₩52,882 | +0.17% | 7.5천 |
|---|
| 2025.12.23 | ₩52,727 | ₩52,821 | ₩52,727 | ₩52,794 | +0.13% | 1.9만 |
|---|
| 2025.12.22 | ₩52,633 | ₩52,754 | ₩52,633 | ₩52,749 | +0.22% | 3.4천 |
|---|
| 2025.12.19 | ₩52,519 | ₩52,612 | ₩52,460 | ₩52,569 | +0.09% | 4.7천 |
|---|
| 2025.12.18 | ₩52,352 | ₩52,513 | ₩52,325 | ₩52,419 | +0.13% | 1.6만 |
|---|
| 2025.12.17 | ₩52,407 | ₩52,407 | ₩52,180 | ₩52,196 | -0.40% | 7천 |
|---|
| 2025.12.16 | ₩52,448 | ₩52,473 | ₩52,282 | ₩52,454 | +0.01% | 7.5천 |
|---|
| 2025.12.15 | ₩52,701 | ₩52,701 | ₩52,420 | ₩52,493 | -0.39% | 1.1만 |
|---|
| 2025.12.12 | ₩52,607 | ₩52,616 | ₩52,406 | ₩52,487 | -0.23% | 1.6만 |
|---|
| 2025.12.11 | ₩52,513 | ₩52,727 | ₩52,497 | ₩52,727 | +0.41% | 6.4천 |
|---|
| 2025.12.10 | ₩52,365 | ₩52,687 | ₩52,365 | ₩52,660 | +0.56% | 12.6만 |
|---|
| 2025.12.09 | ₩52,432 | ₩52,580 | ₩52,432 | ₩52,513 | +0.15% | 4.3만 |
|---|
| 2025.12.08 | ₩52,499 | ₩52,499 | ₩52,392 | ₩52,459 | -0.08% | 6.5천 |
|---|
| 2025.12.05 | ₩52,432 | ₩52,589 | ₩52,432 | ₩52,524 | +0.17% | 7.6천 |
|---|
| 2025.12.04 | ₩52,432 | ₩52,553 | ₩52,379 | ₩52,553 | +0.23% | 5.4천 |
|---|
| 2025.12.03 | ₩52,412 | ₩52,509 | ₩52,379 | ₩52,473 | +0.12% | 4.2천 |
|---|
| 2025.12.02 | ₩52,352 | ₩52,458 | ₩52,352 | ₩52,411 | +0.11% | 4.5천 |
|---|
| 2025.12.01 | ₩52,298 | ₩52,447 | ₩52,298 | ₩52,320 | +0.04% | 8.1천 |
|---|
| 2025.11.28 | ₩52,271 | ₩52,367 | ₩52,271 | ₩52,367 | +0.18% | 2.6천 |
|---|
| 2025.11.26 | ₩52,164 | ₩52,352 | ₩52,164 | ₩52,305 | +0.27% | 7.1천 |
|---|
| 2025.11.25 | ₩51,817 | ₩52,218 | ₩51,817 | ₩52,218 | +0.77% | 9.5천 |
|---|
| 2025.11.24 | ₩51,860 | ₩51,976 | ₩51,860 | ₩51,943 | +0.16% | 3천 |
|---|
| 2025.11.21 | ₩51,520 | ₩51,692 | ₩51,480 | ₩51,597 | +0.15% | 3.7천 |
|---|
| 2025.11.20 | ₩52,043 | ₩52,043 | ₩51,415 | ₩51,415 | -1.21% | 5.6천 |
|---|
| 2025.11.19 | ₩51,817 | ₩51,817 | ₩51,601 | ₩51,735 | -0.16% | 2.9천 |
|---|
| 2025.11.18 | ₩51,614 | ₩51,731 | ₩51,588 | ₩51,647 | +0.06% | 3.4천 |
|---|
| 2025.11.17 | ₩51,963 | ₩51,963 | ₩51,695 | ₩51,783 | -0.35% | 5.8천 |
|---|
| 2025.11.14 | ₩52,041 | ₩52,057 | ₩51,963 | ₩51,968 | -0.14% | 1.3천 |
|---|
| 2025.11.13 | ₩52,057 | ₩52,157 | ₩51,923 | ₩52,003 | -0.10% | 6.3천 |
|---|
| 2025.11.12 | ₩52,218 | ₩52,298 | ₩52,204 | ₩52,298 | +0.15% | 6.4천 |
|---|
| 2025.11.11 | ₩52,249 | ₩52,324 | ₩52,200 | ₩52,290 | +0.08% | 4.3천 |
|---|
| 2025.11.10 | ₩52,175 | ₩52,278 | ₩52,110 | ₩52,277 | +0.20% | 7.4천 |
|---|
| 2025.11.07 | ₩51,722 | ₩51,963 | ₩51,695 | ₩51,963 | +0.47% | 4.6천 |
|---|
| 2025.11.06 | ₩51,963 | ₩52,137 | ₩51,897 | ₩51,991 | +0.05% | 3.8만 |
|---|
| 2025.11.05 | ₩52,124 | ₩52,285 | ₩52,097 | ₩52,097 | -0.05% | 1.6만 |
|---|
| 2025.11.04 | ₩52,113 | ₩52,155 | ₩52,017 | ₩52,017 | -0.19% | 2.6만 |
|---|
| 2025.11.03 | ₩52,278 | ₩52,325 | ₩52,231 | ₩52,266 | -0.02% | 3.4천 |
|---|
| 2025.10.31 | ₩52,298 | ₩52,325 | ₩52,164 | ₩52,251 | -0.09% | 9.7천 |
|---|
| 2025.10.30 | ₩52,204 | ₩52,365 | ₩52,164 | ₩52,212 | +0.02% | 1.4만 |
|---|
| 2025.10.29 | ₩52,459 | ₩52,486 | ₩52,298 | ₩52,432 | -0.05% | 7.1천 |
|---|
| 2025.10.28 | ₩52,406 | ₩52,495 | ₩52,392 | ₩52,392 | -0.03% | 2.8천 |
|---|
| 2025.10.27 | ₩52,385 | ₩52,486 | ₩52,325 | ₩52,473 | +0.17% | 6.8천 |
|---|
| 2025.10.24 | ₩52,204 | ₩52,298 | ₩52,204 | ₩52,298 | +0.18% | 1.5만 |
|---|
| 2025.10.23 | ₩52,057 | ₩52,137 | ₩52,017 | ₩52,084 | +0.05% | 4.8천 |
|---|
| 2025.10.22 | ₩52,164 | ₩52,164 | ₩51,762 | ₩51,909 | -0.49% | 2.2만 |
|---|
| 2025.10.21 | ₩52,124 | ₩52,124 | ₩52,023 | ₩52,057 | -0.13% | 5.1천 |
|---|
| 2025.10.20 | ₩52,047 | ₩52,066 | ₩52,043 | ₩52,066 | +0.04% | 3천 |
|---|
| 2025.10.17 | ₩51,668 | ₩51,883 | ₩51,668 | ₩51,883 | +0.42% | 1.7만 |
|---|
| 2025.10.16 | ₩51,815 | ₩51,829 | ₩51,534 | ₩51,708 | -0.21% | 6.6천 |
|---|
| 2025.10.15 | ₩51,936 | ₩51,936 | ₩51,750 | ₩51,801 | -0.26% | 2천 |
|---|
| 2025.10.14 | ₩51,527 | ₩51,791 | ₩51,507 | ₩51,714 | +0.36% | 6.5천 |
|---|
| 2025.10.13 | ₩51,722 | ₩51,802 | ₩51,706 | ₩51,762 | +0.08% | 9.3천 |
|---|
| 2025.10.10 | ₩51,976 | ₩52,057 | ₩51,373 | ₩51,373 | -1.16% | 1.4만 |
|---|