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 | ₩56,864 | ₩57,119 | ₩56,864 | ₩57,020 | +0.27% | 1.1만 |
| 2026.10.08 | ₩56,945 | ₩56,945 | ₩56,757 | ₩56,831 | -0.20% | 7.8천 |
| 2026.10.07 | ₩56,851 | ₩56,985 | ₩56,804 | ₩56,935 | +0.15% | 1.1만 |
| 2026.10.06 | ₩57,025 | ₩57,079 | ₩56,905 | ₩56,953 | -0.13% | 3.5만 |
| 2026.10.05 | ₩56,435 | ₩56,863 | ₩56,435 | ₩56,764 | +0.58% | 1.8만 |
| 2026.10.02 | ₩56,624 | ₩56,677 | ₩56,516 | ₩56,589 | -0.06% | 1.7만 |
| 2026.10.01 | ₩56,435 | ₩56,462 | ₩56,167 | ₩56,365 | -0.12% | 2.2만 |
| 2026.09.30 | ₩56,466 | ₩56,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,368 |
| -0.17% |
| 4.1만 |
| 2026.09.29 | ₩56,368 | ₩56,420 | ₩56,301 | ₩56,355 | -0.02% | 1.6만 |
|---|
| 2026.09.28 | ₩56,420 | ₩56,542 | ₩56,341 | ₩56,395 | -0.05% | 7.9만 |
|---|
| 2026.09.25 | ₩56,529 | ₩56,677 | ₩56,449 | ₩56,636 | +0.19% | 19.4만 |
|---|
| 2026.09.24 | ₩56,408 | ₩56,542 | ₩56,288 | ₩56,489 | +0.14% | 4.2만 |
|---|
| 2026.09.23 | ₩56,851 | ₩56,851 | ₩56,461 | ₩56,502 | -0.61% | 7.1만 |
|---|
| 2026.09.22 | ₩56,650 | ₩56,757 | ₩56,623 | ₩56,717 | +0.12% | 10.2만 |
|---|
| 2026.09.21 | ₩56,395 | ₩56,744 | ₩56,395 | ₩56,703 | +0.55% | 128.5만 |
|---|
| 2026.09.18 | ₩56,261 | ₩56,301 | ₩56,136 | ₩56,274 | +0.02% | 10.8만 |
|---|
| 2026.09.17 | ₩56,301 | ₩56,301 | ₩56,154 | ₩56,261 | -0.07% | 10.5만 |
|---|
| 2026.09.16 | ₩56,053 | ₩56,180 | ₩55,698 | ₩55,872 | -0.32% | 9.1만 |
|---|
| 2026.09.15 | ₩56,140 | ₩56,140 | ₩55,986 | ₩56,046 | -0.17% | 3.1만 |
|---|
| 2026.09.14 | ₩56,113 | ₩56,288 | ₩56,040 | ₩56,194 | +0.14% | 8만 |
|---|
| 2026.09.11 | ₩56,408 | ₩56,408 | ₩56,241 | ₩56,314 | -0.17% | 4.6만 |
|---|
| 2026.09.10 | ₩56,100 | ₩56,127 | ₩55,993 | ₩56,033 | -0.12% | 6만 |
|---|
| 2026.09.09 | ₩56,301 | ₩56,314 | ₩56,180 | ₩56,221 | -0.14% | 8.3만 |
|---|
| 2026.09.08 | ₩56,455 | ₩56,528 | ₩56,341 | ₩56,382 | -0.13% | 5.3만 |
|---|
| 2026.09.04 | ₩56,677 | ₩56,677 | ₩56,462 | ₩56,556 | -0.21% | 6.2만 |
|---|
| 2026.09.03 | ₩56,489 | ₩56,663 | ₩56,410 | ₩56,583 | +0.17% | 8.2만 |
|---|
| 2026.09.02 | ₩56,261 | ₩56,382 | ₩56,150 | ₩56,341 | +0.14% | 27.1만 |
|---|
| 2026.09.01 | ₩56,274 | ₩56,368 | ₩56,113 | ₩56,194 | -0.14% | 27.9만 |
|---|
| 2026.08.31 | ₩56,382 | ₩56,408 | ₩56,328 | ₩56,382 | 0.00% | 9.7만 |
|---|
| 2026.08.28 | ₩56,368 | ₩56,408 | ₩56,348 | ₩56,361 | -0.01% | 1.4만 |
|---|
| 2026.08.27 | ₩56,314 | ₩56,368 | ₩56,314 | ₩56,368 | +0.10% | 1.4만 |
|---|
| 2026.08.26 | ₩56,408 | ₩56,408 | ₩56,261 | ₩56,261 | -0.26% | 1.9만 |
|---|
| 2026.08.25 | ₩56,314 | ₩56,314 | ₩56,288 | ₩56,288 | -0.05% | 1.1천 |
|---|
| 2026.08.24 | ₩56,294 | ₩56,344 | ₩56,234 | ₩56,308 | +0.02% | 3.8천 |
|---|
| 2026.08.21 | ₩56,272 | ₩56,314 | ₩56,207 | ₩56,314 | +0.08% | 3.8천 |
|---|
| 2026.08.20 | ₩56,194 | ₩56,274 | ₩56,194 | ₩56,227 | +0.06% | 5.3천 |
|---|
| 2026.08.19 | ₩56,194 | ₩56,247 | ₩56,194 | ₩56,221 | +0.05% | 4.6천 |
|---|
| 2026.08.18 | ₩56,060 | ₩56,301 | ₩56,060 | ₩56,247 | +0.33% | 5.2천 |
|---|
| 2026.08.17 | ₩56,281 | ₩56,281 | ₩56,221 | ₩56,221 | -0.11% | 7.7천 |
|---|
| 2026.08.14 | ₩56,180 | ₩56,328 | ₩56,180 | ₩56,207 | +0.05% | 6.6천 |
|---|
| 2026.08.13 | ₩56,194 | ₩56,261 | ₩56,194 | ₩56,194 | 0.00% | 6.3천 |
|---|
| 2026.08.12 | ₩56,180 | ₩56,247 | ₩56,180 | ₩56,180 | 0.00% | 5.1천 |
|---|
| 2026.08.11 | ₩56,019 | ₩56,221 | ₩56,019 | ₩56,167 | +0.26% | 4.5천 |
|---|
| 2026.08.10 | ₩56,140 | ₩56,207 | ₩56,127 | ₩56,127 | -0.02% | 2만 |
|---|
| 2026.08.07 | ₩56,127 | ₩56,174 | ₩56,127 | ₩56,174 | +0.08% | 400 |
|---|
| 2026.08.06 | ₩56,046 | ₩56,180 | ₩56,046 | ₩56,127 | +0.14% | 4만 |
|---|
| 2026.08.05 | ₩56,046 | ₩56,180 | ₩56,046 | ₩56,127 | +0.14% | 1.4만 |
|---|
| 2026.08.04 | ₩56,060 | ₩56,113 | ₩56,060 | ₩56,086 | +0.05% | 2.4천 |
|---|
| 2026.08.03 | ₩55,952 | ₩56,078 | ₩55,952 | ₩56,078 | +0.23% | 2.5만 |
|---|
| 2026.07.31 | ₩55,765 | ₩55,952 | ₩55,743 | ₩55,952 | +0.34% | 8.3만 |
|---|
| 2026.07.30 | ₩55,751 | ₩55,832 | ₩55,751 | ₩55,808 | +0.10% | 800 |
|---|
| 2026.07.29 | ₩55,684 | ₩55,684 | ₩55,531 | ₩55,531 | -0.27% | 800 |
|---|
| 2026.07.28 | ₩55,590 | ₩55,751 | ₩55,590 | ₩55,751 | +0.29% | 1.2천 |
|---|
| 2026.07.27 | ₩55,617 | ₩55,680 | ₩55,617 | ₩55,630 | +0.02% | 4천 |
|---|
| 2026.07.24 | ₩55,644 | ₩55,711 | ₩55,624 | ₩55,645 | +0.00% | 4.1천 |
|---|
| 2026.07.23 | ₩55,604 | ₩55,644 | ₩55,523 | ₩55,555 | -0.09% | 1.8만 |
|---|
| 2026.07.22 | ₩55,758 | ₩55,791 | ₩55,724 | ₩55,778 | +0.04% | 3.9천 |
|---|
| 2026.07.21 | ₩55,630 | ₩55,771 | ₩55,630 | ₩55,771 | +0.25% | 500 |
|---|
| 2026.07.20 | ₩55,657 | ₩55,671 | ₩55,629 | ₩55,629 | -0.05% | 1.6천 |
|---|
| 2026.07.17 | ₩55,617 | ₩55,628 | ₩55,577 | ₩55,628 | +0.02% | 3만 |
|---|
| 2026.07.16 | ₩55,726 | ₩55,731 | ₩55,698 | ₩55,698 | -0.05% | 1.3천 |
|---|
| 2026.07.15 | ₩55,765 | ₩55,771 | ₩55,689 | ₩55,771 | +0.01% | 5.5천 |
|---|
| 2026.07.14 | ₩55,711 | ₩55,724 | ₩55,671 | ₩55,704 | -0.01% | 5.8천 |
|---|
| 2026.07.13 | ₩55,711 | ₩55,711 | ₩55,644 | ₩55,657 | -0.10% | 4천 |
|---|
| 2026.07.10 | ₩55,738 | ₩55,758 | ₩55,711 | ₩55,758 | +0.04% | 1.2천 |
|---|
| 2026.07.09 | ₩55,584 | ₩55,645 | ₩55,558 | ₩55,645 | +0.11% | 4.5천 |
|---|
| 2026.07.08 | ₩55,456 | ₩55,563 | ₩55,456 | ₩55,563 | +0.19% | 5.3천 |
|---|
| 2026.07.07 | ₩55,523 | ₩55,578 | ₩55,523 | ₩55,577 | +0.10% | 2.8천 |
|---|
| 2026.07.06 | ₩55,597 | ₩55,644 | ₩55,563 | ₩55,610 | +0.02% | 5.7천 |
|---|
| 2026.07.02 | ₩55,510 | ₩55,510 | ₩55,389 | ₩55,463 | -0.08% | 1.1만 |
|---|
| 2026.07.01 | ₩55,309 | ₩55,604 | ₩55,309 | ₩55,492 | +0.33% | 2.1만 |
|---|
| 2026.06.30 | ₩55,384 | ₩55,563 | ₩55,384 | ₩55,429 | +0.08% | 8.1천 |
|---|
| 2026.06.29 | ₩55,188 | ₩55,402 | ₩55,188 | ₩55,356 | +0.30% | 2.7천 |
|---|
| 2026.06.26 | ₩55,215 | ₩55,215 | ₩55,054 | ₩55,054 | -0.29% | 1.5천 |
|---|
| 2026.06.25 | ₩55,174 | ₩55,201 | ₩55,081 | ₩55,134 | -0.07% | 2.4만 |
|---|
| 2026.06.24 | ₩55,188 | ₩55,298 | ₩55,067 | ₩55,101 | -0.16% | 9.9천 |
|---|
| 2026.06.23 | ₩55,014 | ₩55,201 | ₩55,014 | ₩55,141 | +0.23% | 2.8천 |
|---|
| 2026.06.22 | ₩55,376 | ₩55,376 | ₩55,282 | ₩55,329 | -0.08% | 4.7천 |
|---|
| 2026.06.18 | ₩55,315 | ₩55,389 | ₩55,315 | ₩55,342 | +0.05% | 1.8천 |
|---|
| 2026.06.17 | ₩55,335 | ₩55,376 | ₩55,107 | ₩55,107 | -0.41% | 1만 |
|---|
| 2026.06.16 | ₩55,349 | ₩55,376 | ₩55,337 | ₩55,373 | +0.04% | 1.7천 |
|---|
| 2026.06.15 | ₩55,309 | ₩55,429 | ₩55,309 | ₩55,389 | +0.15% | 3.5천 |
|---|
| 2026.06.12 | ₩55,014 | ₩55,128 | ₩55,014 | ₩55,118 | +0.19% | 2.4천 |
|---|
| 2026.06.11 | ₩54,772 | ₩55,000 | ₩54,719 | ₩55,000 | +0.42% | 3.5천 |
|---|
| 2026.06.10 | ₩54,973 | ₩54,973 | ₩54,751 | ₩54,751 | -0.40% | 6.4천 |
|---|
| 2026.06.09 | ₩54,678 | ₩54,933 | ₩54,678 | ₩54,933 | +0.47% | 5.9천 |
|---|
| 2026.06.08 | ₩55,107 | ₩55,107 | ₩55,040 | ₩55,040 | -0.12% | 800 |
|---|
| 2026.06.05 | ₩55,187 | ₩55,187 | ₩54,933 | ₩54,959 | -0.41% | 1.2천 |
|---|
| 2026.06.04 | ₩55,235 | ₩55,366 | ₩55,228 | ₩55,302 | +0.12% | 3.4만 |
|---|
| 2026.06.03 | ₩55,282 | ₩55,309 | ₩55,228 | ₩55,240 | -0.08% | 8.5천 |
|---|
| 2026.06.02 | ₩55,228 | ₩55,318 | ₩55,228 | ₩55,287 | +0.11% | 2.9천 |
|---|
| 2026.06.01 | ₩55,215 | ₩55,321 | ₩55,215 | ₩55,271 | +0.10% | 8.4천 |
|---|
| 2026.05.29 | ₩55,255 | ₩55,255 | ₩55,201 | ₩55,255 | 0.00% | 1.6만 |
|---|
| 2026.05.28 | ₩55,121 | ₩55,248 | ₩55,121 | ₩55,195 | +0.13% | 6.1천 |
|---|
| 2026.05.27 | ₩54,973 | ₩55,164 | ₩54,973 | ₩55,081 | +0.20% | 6.8천 |
|---|
| 2026.05.26 | ₩54,960 | ₩55,134 | ₩54,960 | ₩55,094 | +0.24% | 4천 |
|---|
| 2026.05.22 | ₩55,000 | ₩55,014 | ₩54,995 | ₩54,995 | -0.01% | 1.3천 |
|---|
| 2026.05.21 | ₩54,859 | ₩54,973 | ₩54,826 | ₩54,973 | +0.21% | 7.9천 |
|---|
| 2026.05.20 | ₩54,826 | ₩54,890 | ₩54,826 | ₩54,886 | +0.11% | 1.5천 |
|---|
| 2026.05.19 | ₩54,752 | ₩54,772 | ₩54,705 | ₩54,745 | -0.01% | 2.4천 |
|---|
| 2026.05.18 | ₩54,799 | ₩54,828 | ₩54,752 | ₩54,828 | +0.05% | 8.6천 |
|---|
| 2026.05.15 | ₩54,824 | ₩54,866 | ₩54,745 | ₩54,812 | -0.02% | 4.2천 |
|---|
| 2026.05.14 | ₩54,865 | ₩54,933 | ₩54,846 | ₩54,916 | +0.09% | 6천 |
|---|
| 2026.05.13 | ₩54,732 | ₩54,858 | ₩54,732 | ₩54,823 | +0.17% | 4.2천 |
|---|
| 2026.05.12 | ₩54,678 | ₩54,765 | ₩54,611 | ₩54,765 | +0.16% | 1.1만 |
|---|
| 2026.05.11 | ₩54,747 | ₩54,839 | ₩54,725 | ₩54,725 | -0.04% | 1.4만 |
|---|
| 2026.05.08 | ₩54,705 | ₩54,772 | ₩54,678 | ₩54,708 | +0.00% | 6.9천 |
|---|
| 2026.05.07 | ₩54,692 | ₩54,745 | ₩54,598 | ₩54,633 | -0.11% | 6.5천 |
|---|
| 2026.05.06 | ₩54,598 | ₩54,677 | ₩54,591 | ₩54,665 | +0.12% | 4.1천 |
|---|
| 2026.05.05 | ₩54,423 | ₩54,558 | ₩54,410 | ₩54,485 | +0.11% | 9.3천 |
|---|
| 2026.05.04 | ₩54,370 | ₩54,517 | ₩54,289 | ₩54,343 | -0.05% | 2.5천 |
|---|
| 2026.05.01 | ₩54,425 | ₩54,504 | ₩54,425 | ₩54,430 | +0.01% | 6.9천 |
|---|
| 2026.04.30 | ₩54,182 | ₩54,330 | ₩54,182 | ₩54,330 | +0.27% | 5.9천 |
|---|
| 2026.04.29 | ₩54,169 | ₩54,182 | ₩54,048 | ₩54,115 | -0.10% | 6.4천 |
|---|
| 2026.04.28 | ₩54,088 | ₩54,157 | ₩54,061 | ₩54,157 | +0.13% | 1.7만 |
|---|
| 2026.04.27 | ₩54,142 | ₩54,209 | ₩54,128 | ₩54,209 | +0.12% | 1만 |
|---|
| 2026.04.24 | ₩54,036 | ₩54,175 | ₩54,036 | ₩54,175 | +0.26% | 6.6천 |
|---|
| 2026.04.23 | ₩54,136 | ₩54,136 | ₩53,914 | ₩54,013 | -0.23% | 1.3만 |
|---|
| 2026.04.22 | ₩54,035 | ₩54,095 | ₩54,021 | ₩54,095 | +0.11% | 7.1천 |
|---|
| 2026.04.21 | ₩54,035 | ₩54,081 | ₩53,914 | ₩53,914 | -0.22% | 3.6천 |
|---|
| 2026.04.20 | ₩53,914 | ₩54,053 | ₩53,914 | ₩54,016 | +0.19% | 4천 |
|---|
| 2026.04.17 | ₩53,954 | ₩54,102 | ₩53,954 | ₩54,095 | +0.26% | 3.1천 |
|---|
| 2026.04.16 | ₩53,753 | ₩53,827 | ₩53,726 | ₩53,827 | +0.14% | 5.9천 |
|---|
| 2026.04.15 | ₩53,713 | ₩53,786 | ₩53,619 | ₩53,786 | +0.14% | 7.3천 |
|---|
| 2026.04.14 | ₩53,511 | ₩53,632 | ₩53,511 | ₩53,632 | +0.23% | 1.4만 |
|---|
| 2026.04.13 | ₩53,082 | ₩53,391 | ₩53,082 | ₩53,391 | +0.58% | 1.4천 |
|---|
| 2026.04.10 | ₩53,123 | ₩53,191 | ₩53,056 | ₩53,112 | -0.02% | 8.4천 |
|---|
| 2026.04.09 | ₩52,987 | ₩53,149 | ₩52,987 | ₩53,129 | +0.27% | 1.5천 |
|---|
| 2026.04.08 | ₩52,901 | ₩52,936 | ₩52,895 | ₩52,936 | +0.07% | 3천 |
|---|
| 2026.04.07 | ₩52,103 | ₩52,278 | ₩52,036 | ₩52,278 | +0.33% | 1.9만 |
|---|
| 2026.04.06 | ₩51,996 | ₩52,241 | ₩51,996 | ₩52,241 | +0.47% | 1만 |
|---|
| 2026.04.02 | ₩51,620 | ₩52,157 | ₩51,620 | ₩52,107 | +0.94% | 2.8천 |
|---|
| 2026.04.01 | ₩51,996 | ₩52,224 | ₩51,996 | ₩52,094 | +0.19% | 3.5천 |
|---|
| 2026.03.31 | ₩51,473 | ₩51,902 | ₩51,433 | ₩51,861 | +0.75% | 1.1만 |
|---|
| 2026.03.30 | ₩51,392 | ₩51,392 | ₩51,050 | ₩51,111 | -0.55% | 2.1천 |
|---|
| 2026.03.27 | ₩51,500 | ₩51,513 | ₩51,151 | ₩51,191 | -0.60% | 4.3만 |
|---|
| 2026.03.26 | ₩52,023 | ₩52,023 | ₩51,634 | ₩51,634 | -0.75% | 4천 |
|---|
| 2026.03.25 | ₩52,103 | ₩52,197 | ₩52,063 | ₩52,076 | -0.05% | 6.1천 |
|---|
| 2026.03.24 | ₩51,822 | ₩52,144 | ₩51,822 | ₩51,956 | +0.26% | 7.7천 |
|---|
| 2026.03.23 | ₩52,170 | ₩52,304 | ₩52,050 | ₩52,050 | -0.23% | 4.2천 |
|---|
| 2026.03.20 | ₩51,996 | ₩51,996 | ₩51,661 | ₩51,726 | -0.52% | 5.9천 |
|---|
| 2026.03.19 | ₩52,103 | ₩52,227 | ₩52,036 | ₩52,130 | +0.05% | 1.1만 |
|---|
| 2026.03.18 | ₩52,479 | ₩52,479 | ₩52,197 | ₩52,197 | -0.54% | 4.9천 |
|---|
| 2026.03.17 | ₩52,653 | ₩52,653 | ₩52,559 | ₩52,559 | -0.18% | 1.7천 |
|---|
| 2026.03.16 | ₩52,479 | ₩52,559 | ₩52,439 | ₩52,452 | -0.05% | 5.5천 |
|---|
| 2026.03.13 | ₩52,291 | ₩52,326 | ₩52,157 | ₩52,157 | -0.26% | 3.3천 |
|---|
| 2026.03.12 | ₩52,398 | ₩52,492 | ₩52,304 | ₩52,304 | -0.18% | 3.5천 |
|---|
| 2026.03.11 | ₩52,760 | ₩52,828 | ₩52,654 | ₩52,693 | -0.13% | 7.8천 |
|---|
| 2026.03.10 | ₩52,680 | ₩52,868 | ₩52,680 | ₩52,707 | +0.05% | 1.9천 |
|---|
| 2026.03.09 | ₩52,358 | ₩52,762 | ₩52,358 | ₩52,747 | +0.74% | 1.2만 |
|---|
| 2026.03.06 | ₩52,586 | ₩52,720 | ₩52,546 | ₩52,546 | -0.08% | 3.8만 |
|---|
| 2026.03.05 | ₩52,928 | ₩52,928 | ₩52,768 | ₩52,881 | -0.09% | 9.2천 |
|---|
| 2026.03.04 | ₩52,948 | ₩53,074 | ₩52,948 | ₩53,074 | +0.24% | 1.9천 |
|---|
| 2026.03.03 | ₩52,573 | ₩52,895 | ₩52,573 | ₩52,854 | +0.54% | 6.4천 |
|---|
| 2026.03.02 | ₩52,908 | ₩53,136 | ₩52,908 | ₩53,042 | +0.25% | 6.7천 |
|---|
| 2026.02.27 | ₩53,002 | ₩53,065 | ₩53,002 | ₩53,065 | +0.12% | 1.2천 |
|---|
| 2026.02.26 | ₩53,176 | ₩53,203 | ₩53,066 | ₩53,109 | -0.13% | 4.1천 |
|---|
| 2026.02.25 | ₩53,149 | ₩53,255 | ₩53,149 | ₩53,255 | +0.20% | 3.6천 |
|---|
| 2026.02.24 | ₩52,962 | ₩53,096 | ₩52,935 | ₩53,096 | +0.25% | 4.1천 |
|---|
| 2026.02.23 | ₩53,002 | ₩53,163 | ₩52,791 | ₩52,850 | -0.29% | 1.4만 |
|---|
| 2026.02.20 | ₩53,042 | ₩53,082 | ₩53,003 | ₩53,069 | +0.05% | 6.4천 |
|---|
| 2026.02.19 | ₩52,760 | ₩52,948 | ₩52,760 | ₩52,868 | +0.20% | 156.8만 |
|---|
| 2026.02.18 | ₩52,962 | ₩53,096 | ₩52,896 | ₩52,975 | +0.03% | 3.5천 |
|---|
| 2026.02.17 | ₩52,747 | ₩52,962 | ₩52,700 | ₩52,962 | +0.41% | 1.1만 |
|---|
| 2026.02.13 | ₩52,895 | ₩52,975 | ₩52,760 | ₩52,774 | -0.23% | 4.8천 |
|---|
| 2026.02.12 | ₩53,196 | ₩53,196 | ₩52,760 | ₩52,760 | -0.82% | 6.2천 |
|---|
| 2026.02.11 | ₩53,116 | ₩53,176 | ₩53,110 | ₩53,163 | +0.09% | 3.4천 |
|---|
| 2026.02.10 | ₩53,270 | ₩53,324 | ₩53,123 | ₩53,123 | -0.28% | 1.3만 |
|---|
| 2026.02.09 | ₩53,056 | ₩53,275 | ₩53,056 | ₩53,237 | +0.34% | 1.5만 |
|---|
| 2026.02.06 | ₩52,915 | ₩53,082 | ₩52,915 | ₩53,069 | +0.29% | 7.2천 |
|---|
| 2026.02.05 | ₩52,673 | ₩52,833 | ₩52,626 | ₩52,660 | -0.03% | 8.8천 |
|---|
| 2026.02.04 | ₩52,975 | ₩53,002 | ₩52,854 | ₩52,946 | -0.06% | 7.3천 |
|---|
| 2026.02.03 | ₩53,176 | ₩53,176 | ₩52,868 | ₩52,988 | -0.35% | 1.3만 |
|---|
| 2026.02.02 | ₩53,190 | ₩53,270 | ₩53,163 | ₩53,163 | -0.05% | 5.8천 |
|---|
| 2026.01.30 | ₩53,029 | ₩53,096 | ₩53,002 | ₩53,056 | +0.05% | 9천 |
|---|
| 2026.01.29 | ₩53,136 | ₩53,163 | ₩52,935 | ₩53,123 | -0.03% | 3.1만 |
|---|
| 2026.01.28 | ₩53,190 | ₩53,270 | ₩53,132 | ₩53,163 | -0.05% | 3.6만 |
|---|
| 2026.01.27 | ₩53,096 | ₩53,208 | ₩53,096 | ₩53,156 | +0.11% | 3.9만 |
|---|
| 2026.01.26 | ₩53,096 | ₩53,190 | ₩53,082 | ₩53,135 | +0.07% | 5.2천 |
|---|
| 2026.01.23 | ₩53,021 | ₩53,082 | ₩52,999 | ₩53,002 | -0.04% | 6.2천 |
|---|
| 2026.01.22 | ₩53,002 | ₩53,082 | ₩52,962 | ₩53,042 | +0.08% | 2.4만 |
|---|
| 2026.01.21 | ₩52,854 | ₩53,015 | ₩52,774 | ₩52,962 | +0.20% | 6.2천 |
|---|
| 2026.01.20 | ₩52,693 | ₩52,813 | ₩52,573 | ₩52,667 | -0.05% | 2.3만 |
|---|
| 2026.01.16 | ₩53,017 | ₩53,136 | ₩53,017 | ₩53,042 | +0.05% | 3.8천 |
|---|
| 2026.01.15 | ₩53,082 | ₩53,123 | ₩53,042 | ₩53,056 | -0.05% | 1.1만 |
|---|
| 2026.01.14 | ₩52,908 | ₩53,015 | ₩52,828 | ₩52,962 | +0.10% | 3.4천 |
|---|
| 2026.01.13 | ₩53,056 | ₩53,163 | ₩52,962 | ₩53,149 | +0.18% | 6.1천 |
|---|
| 2026.01.12 | ₩52,935 | ₩53,203 | ₩52,935 | ₩53,203 | +0.51% | 16.7만 |
|---|
| 2026.01.09 | ₩53,069 | ₩53,176 | ₩53,011 | ₩53,098 | +0.06% | 5.2천 |
|---|
| 2026.01.08 | ₩52,895 | ₩52,988 | ₩52,895 | ₩52,962 | +0.13% | 5.5천 |
|---|
| 2026.01.07 | ₩52,975 | ₩53,096 | ₩52,881 | ₩52,881 | -0.18% | 1만 |
|---|
| 2026.01.06 | ₩52,868 | ₩52,988 | ₩52,868 | ₩52,968 | +0.19% | 7.9만 |
|---|
| 2026.01.05 | ₩52,828 | ₩52,927 | ₩52,801 | ₩52,895 | +0.13% | 4.3만 |
|---|
| 2026.01.02 | ₩52,801 | ₩52,854 | ₩52,667 | ₩52,751 | -0.09% | 4.7천 |
|---|
| 2025.12.31 | ₩52,787 | ₩52,854 | ₩52,707 | ₩52,748 | -0.07% | 3.1천 |
|---|
| 2025.12.30 | ₩52,841 | ₩52,935 | ₩52,814 | ₩52,921 | +0.15% | 8.2천 |
|---|
| 2025.12.29 | ₩52,801 | ₩52,903 | ₩52,801 | ₩52,878 | +0.15% | 5.6천 |
|---|
| 2025.12.26 | ₩52,868 | ₩52,909 | ₩52,854 | ₩52,909 | +0.08% | 3.3천 |
|---|
| 2025.12.24 | ₩52,801 | ₩52,921 | ₩52,801 | ₩52,888 | +0.17% | 7.5천 |
|---|
| 2025.12.23 | ₩52,734 | ₩52,828 | ₩52,734 | ₩52,801 | +0.13% | 1.9만 |
|---|
| 2025.12.22 | ₩52,640 | ₩52,760 | ₩52,640 | ₩52,755 | +0.22% | 3.4천 |
|---|
| 2025.12.19 | ₩52,526 | ₩52,618 | ₩52,467 | ₩52,575 | +0.09% | 4.7천 |
|---|
| 2025.12.18 | ₩52,358 | ₩52,519 | ₩52,331 | ₩52,425 | +0.13% | 1.6만 |
|---|
| 2025.12.17 | ₩52,413 | ₩52,413 | ₩52,186 | ₩52,203 | -0.40% | 7천 |
|---|
| 2025.12.16 | ₩52,455 | ₩52,479 | ₩52,288 | ₩52,460 | +0.01% | 7.5천 |
|---|
| 2025.12.15 | ₩52,707 | ₩52,707 | ₩52,427 | ₩52,499 | -0.39% | 1.1만 |
|---|
| 2025.12.12 | ₩52,613 | ₩52,622 | ₩52,412 | ₩52,494 | -0.23% | 1.6만 |
|---|
| 2025.12.11 | ₩52,519 | ₩52,734 | ₩52,503 | ₩52,734 | +0.41% | 6.4천 |
|---|
| 2025.12.10 | ₩52,372 | ₩52,693 | ₩52,372 | ₩52,667 | +0.56% | 12.6만 |
|---|
| 2025.12.09 | ₩52,439 | ₩52,586 | ₩52,439 | ₩52,519 | +0.15% | 4.3만 |
|---|
| 2025.12.08 | ₩52,506 | ₩52,506 | ₩52,398 | ₩52,465 | -0.08% | 6.5천 |
|---|
| 2025.12.05 | ₩52,439 | ₩52,595 | ₩52,439 | ₩52,530 | +0.17% | 7.6천 |
|---|
| 2025.12.04 | ₩52,439 | ₩52,559 | ₩52,385 | ₩52,559 | +0.23% | 5.4천 |
|---|
| 2025.12.03 | ₩52,418 | ₩52,515 | ₩52,385 | ₩52,479 | +0.12% | 4.2천 |
|---|
| 2025.12.02 | ₩52,358 | ₩52,464 | ₩52,358 | ₩52,417 | +0.11% | 4.5천 |
|---|
| 2025.12.01 | ₩52,304 | ₩52,453 | ₩52,304 | ₩52,326 | +0.04% | 8.1천 |
|---|
| 2025.11.28 | ₩52,278 | ₩52,373 | ₩52,278 | ₩52,373 | +0.18% | 2.6천 |
|---|
| 2025.11.26 | ₩52,170 | ₩52,358 | ₩52,170 | ₩52,311 | +0.27% | 7.1천 |
|---|
| 2025.11.25 | ₩51,823 | ₩52,224 | ₩51,823 | ₩52,224 | +0.77% | 9.5천 |
|---|
| 2025.11.24 | ₩51,866 | ₩51,983 | ₩51,866 | ₩51,949 | +0.16% | 3천 |
|---|
| 2025.11.21 | ₩51,527 | ₩51,698 | ₩51,486 | ₩51,603 | +0.15% | 3.7천 |
|---|
| 2025.11.20 | ₩52,050 | ₩52,050 | ₩51,421 | ₩51,421 | -1.21% | 5.6천 |
|---|
| 2025.11.19 | ₩51,823 | ₩51,823 | ₩51,607 | ₩51,741 | -0.16% | 2.9천 |
|---|
| 2025.11.18 | ₩51,620 | ₩51,737 | ₩51,594 | ₩51,653 | +0.06% | 3.4천 |
|---|
| 2025.11.17 | ₩51,969 | ₩51,969 | ₩51,701 | ₩51,789 | -0.35% | 5.8천 |
|---|
| 2025.11.14 | ₩52,047 | ₩52,063 | ₩51,969 | ₩51,975 | -0.14% | 1.3천 |
|---|
| 2025.11.13 | ₩52,063 | ₩52,164 | ₩51,929 | ₩52,009 | -0.10% | 6.3천 |
|---|
| 2025.11.12 | ₩52,224 | ₩52,304 | ₩52,211 | ₩52,304 | +0.15% | 6.4천 |
|---|
| 2025.11.11 | ₩52,255 | ₩52,330 | ₩52,207 | ₩52,296 | +0.08% | 4.3천 |
|---|
| 2025.11.10 | ₩52,181 | ₩52,284 | ₩52,117 | ₩52,283 | +0.20% | 7.4천 |
|---|
| 2025.11.07 | ₩51,728 | ₩51,969 | ₩51,701 | ₩51,969 | +0.47% | 4.6천 |
|---|
| 2025.11.06 | ₩51,969 | ₩52,144 | ₩51,903 | ₩51,997 | +0.05% | 3.8만 |
|---|
| 2025.11.05 | ₩52,130 | ₩52,291 | ₩52,103 | ₩52,103 | -0.05% | 1.6만 |
|---|
| 2025.11.04 | ₩52,119 | ₩52,161 | ₩52,023 | ₩52,023 | -0.19% | 2.6만 |
|---|
| 2025.11.03 | ₩52,284 | ₩52,331 | ₩52,237 | ₩52,272 | -0.02% | 3.4천 |
|---|
| 2025.10.31 | ₩52,304 | ₩52,331 | ₩52,170 | ₩52,258 | -0.09% | 9.7천 |
|---|
| 2025.10.30 | ₩52,211 | ₩52,372 | ₩52,170 | ₩52,219 | +0.02% | 1.4만 |
|---|
| 2025.10.29 | ₩52,465 | ₩52,492 | ₩52,304 | ₩52,439 | -0.05% | 7.1천 |
|---|
| 2025.10.28 | ₩52,412 | ₩52,502 | ₩52,398 | ₩52,398 | -0.03% | 2.8천 |
|---|
| 2025.10.27 | ₩52,392 | ₩52,492 | ₩52,331 | ₩52,479 | +0.17% | 6.8천 |
|---|
| 2025.10.24 | ₩52,211 | ₩52,304 | ₩52,211 | ₩52,304 | +0.18% | 1.5만 |
|---|
| 2025.10.23 | ₩52,063 | ₩52,144 | ₩52,023 | ₩52,090 | +0.05% | 4.8천 |
|---|
| 2025.10.22 | ₩52,170 | ₩52,170 | ₩51,768 | ₩51,916 | -0.49% | 2.2만 |
|---|
| 2025.10.21 | ₩52,130 | ₩52,130 | ₩52,030 | ₩52,063 | -0.13% | 5.1천 |
|---|
| 2025.10.20 | ₩52,054 | ₩52,072 | ₩52,050 | ₩52,072 | +0.04% | 3천 |
|---|
| 2025.10.17 | ₩51,674 | ₩51,889 | ₩51,674 | ₩51,889 | +0.42% | 1.7만 |
|---|
| 2025.10.16 | ₩51,822 | ₩51,835 | ₩51,540 | ₩51,714 | -0.21% | 6.6천 |
|---|
| 2025.10.15 | ₩51,942 | ₩51,942 | ₩51,756 | ₩51,807 | -0.26% | 2천 |
|---|
| 2025.10.14 | ₩51,533 | ₩51,798 | ₩51,513 | ₩51,720 | +0.36% | 6.5천 |
|---|
| 2025.10.13 | ₩51,728 | ₩51,808 | ₩51,712 | ₩51,768 | +0.08% | 9.3천 |
|---|
| 2025.10.10 | ₩51,983 | ₩52,063 | ₩51,379 | ₩51,379 | -1.16% | 1.4만 |
|---|