시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Buffer ETF - January 과거 주가
Innovator U.S. Equity Buffer ETF - January · BJAN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Buffer ETF - January · BJAN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩81,969 | ₩82,149 | ₩81,969 | ₩82,149 | +0.22% | 1.6천 |
| 2026.10.08 | ₩81,915 | ₩81,976 | ₩81,743 | ₩81,834 | -0.10% | 2.5천 |
| 2026.10.07 | ₩81,768 | ₩82,076 | ₩81,768 | ₩82,021 | +0.31% | 2.3천 |
| 2026.10.06 | ₩82,036 | ₩82,143 | ₩82,023 | ₩82,143 | +0.13% | 6.6천 |
| 2026.10.05 | ₩81,741 | ₩81,918 | ₩81,741 | ₩81,835 | +0.11% | 3.1천 |
| 2026.10.02 | ₩81,580 | ₩81,621 | ₩81,453 | ₩81,487 | -0.11% | 3.4천 |
| 2026.10.01 | ₩80,951 | ₩81,219 | ₩80,858 | ₩81,165 | +0.26% | 2.2만 |
| 2026.09.30 | ₩81,339 | ₩81,473 | ₩81,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,107 |
| -0.29% |
| 6.6천 |
| 2026.09.29 | ₩81,212 | ₩81,212 | ₩81,018 | ₩81,085 | -0.16% | 1.5만 |
|---|
| 2026.09.28 | ₩81,111 | ₩81,366 | ₩81,111 | ₩81,152 | +0.05% | 3.2천 |
|---|
| 2026.09.25 | ₩81,366 | ₩81,538 | ₩81,286 | ₩81,538 | +0.21% | 6.2천 |
|---|
| 2026.09.24 | ₩81,178 | ₩81,326 | ₩81,004 | ₩81,205 | +0.03% | 8.1천 |
|---|
| 2026.09.23 | ₩81,487 | ₩81,487 | ₩81,232 | ₩81,245 | -0.30% | 5.6천 |
|---|
| 2026.09.22 | ₩81,647 | ₩81,647 | ₩81,534 | ₩81,601 | -0.06% | 1.2만 |
|---|
| 2026.09.21 | ₩81,166 | ₩81,571 | ₩81,166 | ₩81,571 | +0.50% | 1.3만 |
|---|
| 2026.09.18 | ₩80,669 | ₩80,904 | ₩80,656 | ₩80,904 | +0.29% | 2.9천 |
|---|
| 2026.09.17 | ₩80,736 | ₩80,837 | ₩80,669 | ₩80,837 | +0.12% | 4.3천 |
|---|
| 2026.09.16 | ₩80,522 | ₩80,629 | ₩79,952 | ₩80,204 | -0.39% | 4.1천 |
|---|
| 2026.09.15 | ₩80,522 | ₩80,522 | ₩80,361 | ₩80,399 | -0.15% | 2.5천 |
|---|
| 2026.09.14 | ₩80,723 | ₩80,763 | ₩80,683 | ₩80,707 | -0.02% | 1.6천 |
|---|
| 2026.09.11 | ₩80,977 | ₩80,977 | ₩80,817 | ₩80,878 | -0.12% | 4.1천 |
|---|
| 2026.09.10 | ₩80,468 | ₩80,468 | ₩80,294 | ₩80,350 | -0.15% | 5천 |
|---|
| 2026.09.09 | ₩80,783 | ₩80,817 | ₩80,589 | ₩80,667 | -0.14% | 9.6천 |
|---|
| 2026.09.08 | ₩81,152 | ₩81,152 | ₩80,870 | ₩80,873 | -0.34% | 5.8천 |
|---|
| 2026.09.04 | ₩81,152 | ₩81,152 | ₩81,036 | ₩81,132 | -0.02% | 3천 |
|---|
| 2026.09.03 | ₩80,763 | ₩81,259 | ₩80,763 | ₩81,240 | +0.59% | 3.5천 |
|---|
| 2026.09.02 | ₩80,763 | ₩80,857 | ₩80,750 | ₩80,823 | +0.07% | 5.9천 |
|---|
| 2026.09.01 | ₩80,549 | ₩80,696 | ₩80,455 | ₩80,512 | -0.04% | 1만 |
|---|
| 2026.08.31 | ₩80,750 | ₩80,917 | ₩80,750 | ₩80,917 | +0.21% | 8.2천 |
|---|
| 2026.08.28 | ₩81,018 | ₩81,199 | ₩80,910 | ₩80,984 | -0.04% | 5.9천 |
|---|
| 2026.08.27 | ₩80,843 | ₩81,031 | ₩80,843 | ₩81,004 | +0.20% | 9.4천 |
|---|
| 2026.08.26 | ₩80,535 | ₩80,723 | ₩80,535 | ₩80,723 | +0.23% | 7천 |
|---|
| 2026.08.25 | ₩80,562 | ₩80,696 | ₩80,562 | ₩80,676 | +0.14% | 3.6천 |
|---|
| 2026.08.24 | ₩80,482 | ₩80,589 | ₩80,468 | ₩80,555 | +0.09% | 4.1천 |
|---|
| 2026.08.21 | ₩80,577 | ₩80,683 | ₩80,575 | ₩80,589 | +0.01% | 9.5천 |
|---|
| 2026.08.20 | ₩80,616 | ₩80,616 | ₩80,415 | ₩80,415 | -0.25% | 1.9천 |
|---|
| 2026.08.19 | ₩80,790 | ₩80,843 | ₩80,709 | ₩80,743 | -0.06% | 2.3천 |
|---|
| 2026.08.18 | ₩80,683 | ₩80,683 | ₩80,660 | ₩80,660 | -0.03% | 4.4천 |
|---|
| 2026.08.17 | ₩80,951 | ₩81,004 | ₩80,857 | ₩80,857 | -0.12% | 4.7천 |
|---|
| 2026.08.14 | ₩81,178 | ₩81,178 | ₩80,964 | ₩80,977 | -0.25% | 6.7천 |
|---|
| 2026.08.13 | ₩81,018 | ₩81,085 | ₩80,920 | ₩80,991 | -0.03% | 6.1천 |
|---|
| 2026.08.12 | ₩80,669 | ₩80,803 | ₩80,669 | ₩80,797 | +0.16% | 3.6천 |
|---|
| 2026.08.11 | ₩80,817 | ₩80,835 | ₩80,618 | ₩80,669 | -0.18% | 3.6천 |
|---|
| 2026.08.10 | ₩80,797 | ₩80,823 | ₩80,723 | ₩80,763 | -0.04% | 8.5천 |
|---|
| 2026.08.07 | ₩80,401 | ₩80,756 | ₩80,401 | ₩80,754 | +0.44% | 6.3천 |
|---|
| 2026.08.06 | ₩80,616 | ₩80,616 | ₩80,495 | ₩80,589 | -0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩80,616 | ₩80,696 | ₩80,570 | ₩80,652 | +0.04% | 8.8천 |
|---|
| 2026.08.04 | ₩80,274 | ₩80,616 | ₩80,274 | ₩80,581 | +0.38% | 4.6천 |
|---|
| 2026.08.03 | ₩79,845 | ₩80,027 | ₩79,809 | ₩79,963 | +0.15% | 3.3천 |
|---|
| 2026.07.31 | ₩79,329 | ₩79,517 | ₩78,780 | ₩79,456 | +0.16% | 3.7천 |
|---|
| 2026.07.30 | ₩78,793 | ₩78,987 | ₩78,647 | ₩78,987 | +0.25% | 3.6천 |
|---|
| 2026.07.29 | ₩78,505 | ₩78,900 | ₩78,159 | ₩78,159 | -0.44% | 3.4천 |
|---|
| 2026.07.28 | ₩78,740 | ₩79,034 | ₩78,673 | ₩78,951 | +0.27% | 4.9천 |
|---|
| 2026.07.27 | ₩79,101 | ₩79,142 | ₩78,632 | ₩78,773 | -0.42% | 6.4천 |
|---|
| 2026.07.24 | ₩78,686 | ₩78,981 | ₩78,646 | ₩78,697 | +0.01% | 1.5만 |
|---|
| 2026.07.23 | ₩78,820 | ₩78,820 | ₩78,513 | ₩78,606 | -0.27% | 7.7천 |
|---|
| 2026.07.22 | ₩79,249 | ₩79,365 | ₩79,237 | ₩79,284 | +0.04% | 3천 |
|---|
| 2026.07.21 | ₩79,034 | ₩79,302 | ₩79,034 | ₩79,293 | +0.33% | 9.5천 |
|---|
| 2026.07.20 | ₩79,075 | ₩79,222 | ₩78,807 | ₩78,872 | -0.26% | 5.2천 |
|---|
| 2026.07.17 | ₩79,101 | ₩79,101 | ₩78,847 | ₩78,887 | -0.27% | 90.7만 |
|---|
| 2026.07.16 | ₩79,396 | ₩79,530 | ₩79,215 | ₩79,302 | -0.12% | 6.9천 |
|---|
| 2026.07.15 | ₩79,436 | ₩79,530 | ₩79,343 | ₩79,530 | +0.12% | 6.5천 |
|---|
| 2026.07.14 | ₩79,235 | ₩79,450 | ₩79,235 | ₩79,392 | +0.20% | 9.1만 |
|---|
| 2026.07.13 | ₩79,316 | ₩79,316 | ₩79,061 | ₩79,155 | -0.20% | 8.9천 |
|---|
| 2026.07.10 | ₩79,363 | ₩79,530 | ₩79,182 | ₩79,483 | +0.15% | 5.2천 |
|---|
| 2026.07.09 | ₩78,967 | ₩79,302 | ₩78,967 | ₩79,249 | +0.36% | 4.9천 |
|---|
| 2026.07.08 | ₩78,807 | ₩78,941 | ₩78,619 | ₩78,938 | +0.17% | 3.8천 |
|---|
| 2026.07.07 | ₩79,075 | ₩79,163 | ₩78,887 | ₩79,061 | -0.02% | 1.6만 |
|---|
| 2026.07.06 | ₩79,034 | ₩79,302 | ₩79,034 | ₩79,262 | +0.29% | 9.5천 |
|---|
| 2026.07.02 | ₩79,142 | ₩79,155 | ₩78,647 | ₩78,821 | -0.40% | 8.4천 |
|---|
| 2026.07.01 | ₩78,900 | ₩79,034 | ₩78,807 | ₩78,807 | -0.12% | 9.3천 |
|---|
| 2026.06.30 | ₩78,693 | ₩78,994 | ₩78,686 | ₩78,887 | +0.25% | 1.3만 |
|---|
| 2026.06.29 | ₩78,472 | ₩78,579 | ₩78,324 | ₩78,525 | +0.07% | 2.2만 |
|---|
| 2026.06.26 | ₩78,083 | ₩78,244 | ₩77,426 | ₩77,426 | -0.84% | 1.6만 |
|---|
| 2026.06.25 | ₩78,163 | ₩78,311 | ₩77,949 | ₩78,016 | -0.19% | 8.6천 |
|---|
| 2026.06.24 | ₩78,163 | ₩78,378 | ₩77,922 | ₩78,039 | -0.16% | 6.7천 |
|---|
| 2026.06.23 | ₩78,311 | ₩78,378 | ₩78,137 | ₩78,162 | -0.19% | 4천 |
|---|
| 2026.06.22 | ₩78,874 | ₩78,927 | ₩78,686 | ₩78,780 | -0.12% | 1만 |
|---|
| 2026.06.18 | ₩78,807 | ₩78,876 | ₩78,740 | ₩78,876 | +0.09% | 4.2천 |
|---|
| 2026.06.17 | ₩78,927 | ₩78,927 | ₩78,177 | ₩78,323 | -0.77% | 4.1천 |
|---|
| 2026.06.16 | ₩79,034 | ₩79,115 | ₩78,914 | ₩78,971 | -0.08% | 1.5만 |
|---|
| 2026.06.15 | ₩79,048 | ₩79,124 | ₩78,969 | ₩79,048 | 0.00% | 6.5천 |
|---|
| 2026.06.12 | ₩78,150 | ₩78,324 | ₩78,016 | ₩78,299 | +0.19% | 3.2천 |
|---|
| 2026.06.11 | ₩77,607 | ₩78,070 | ₩77,266 | ₩78,023 | +0.54% | 2.3만 |
|---|
| 2026.06.10 | ₩77,560 | ₩77,574 | ₩77,292 | ₩77,333 | -0.29% | 5.1천 |
|---|
| 2026.06.09 | ₩78,405 | ₩78,405 | ₩77,172 | ₩77,973 | -0.55% | 7.5천 |
|---|
| 2026.06.08 | ₩78,378 | ₩78,388 | ₩78,083 | ₩78,153 | -0.29% | 1만 |
|---|
| 2026.06.05 | ₩78,659 | ₩78,659 | ₩77,895 | ₩78,036 | -0.79% | 7.5만 |
|---|
| 2026.06.04 | ₩78,920 | ₩79,108 | ₩78,920 | ₩79,084 | +0.21% | 4.1천 |
|---|
| 2026.06.03 | ₩78,994 | ₩79,008 | ₩78,847 | ₩78,967 | -0.03% | 6.1천 |
|---|
| 2026.06.02 | ₩79,075 | ₩79,195 | ₩79,075 | ₩79,135 | +0.08% | 7천 |
|---|
| 2026.06.01 | ₩79,021 | ₩79,155 | ₩78,914 | ₩79,063 | +0.05% | 6.5천 |
|---|
| 2026.05.29 | ₩78,914 | ₩79,050 | ₩78,914 | ₩79,009 | +0.12% | 9.6천 |
|---|
| 2026.05.28 | ₩78,632 | ₩78,887 | ₩78,632 | ₩78,867 | +0.30% | 7.2천 |
|---|
| 2026.05.27 | ₩78,619 | ₩78,699 | ₩78,512 | ₩78,634 | +0.02% | 17.4만 |
|---|
| 2026.05.26 | ₩78,579 | ₩78,699 | ₩78,512 | ₩78,659 | +0.10% | 6.8천 |
|---|
| 2026.05.22 | ₩78,284 | ₩78,485 | ₩78,284 | ₩78,362 | +0.10% | 7.2천 |
|---|
| 2026.05.21 | ₩77,882 | ₩78,244 | ₩77,882 | ₩78,216 | +0.43% | 2만 |
|---|
| 2026.05.20 | ₩77,949 | ₩78,096 | ₩77,949 | ₩78,096 | +0.19% | 1.4만 |
|---|
| 2026.05.19 | ₩77,614 | ₩77,802 | ₩77,601 | ₩77,630 | +0.02% | 9.1천 |
|---|
| 2026.05.18 | ₩78,043 | ₩78,043 | ₩77,601 | ₩77,914 | -0.16% | 4.5천 |
|---|
| 2026.05.15 | ₩77,976 | ₩78,063 | ₩77,874 | ₩77,874 | -0.13% | 4.6천 |
|---|
| 2026.05.14 | ₩78,135 | ₩78,363 | ₩78,135 | ₩78,297 | +0.21% | 5.6천 |
|---|
| 2026.05.13 | ₩77,775 | ₩78,076 | ₩77,733 | ₩78,063 | +0.37% | 1.2만 |
|---|
| 2026.05.12 | ₩77,708 | ₩77,834 | ₩77,507 | ₩77,834 | +0.16% | 3.7만 |
|---|
| 2026.05.11 | ₩77,842 | ₩77,969 | ₩77,842 | ₩77,879 | +0.05% | 6.5천 |
|---|
| 2026.05.08 | ₩77,701 | ₩77,869 | ₩77,668 | ₩77,788 | +0.11% | 1.1만 |
|---|
| 2026.05.07 | ₩77,641 | ₩77,708 | ₩77,413 | ₩77,507 | -0.17% | 1.1만 |
|---|
| 2026.05.06 | ₩77,413 | ₩77,650 | ₩77,413 | ₩77,650 | +0.31% | 9.5천 |
|---|
| 2026.05.05 | ₩77,038 | ₩77,173 | ₩76,998 | ₩77,038 | 0.00% | 9.1천 |
|---|
| 2026.05.04 | ₩76,730 | ₩76,904 | ₩76,637 | ₩76,689 | -0.05% | 5.3천 |
|---|
| 2026.05.01 | ₩77,065 | ₩77,185 | ₩76,917 | ₩76,947 | -0.15% | 25.9만 |
|---|
| 2026.04.30 | ₩76,328 | ₩76,864 | ₩76,328 | ₩76,825 | +0.65% | 9.1천 |
|---|
| 2026.04.29 | ₩76,274 | ₩76,301 | ₩76,113 | ₩76,301 | +0.04% | 1.6만 |
|---|
| 2026.04.28 | ₩76,354 | ₩76,354 | ₩76,113 | ₩76,310 | -0.06% | 9.9천 |
|---|
| 2026.04.27 | ₩76,301 | ₩76,542 | ₩76,301 | ₩76,514 | +0.28% | 5천 |
|---|
| 2026.04.24 | ₩76,127 | ₩76,462 | ₩76,120 | ₩76,449 | +0.42% | 6.4천 |
|---|
| 2026.04.23 | ₩76,194 | ₩76,261 | ₩75,684 | ₩76,084 | -0.14% | 9.2천 |
|---|
| 2026.04.22 | ₩76,199 | ₩76,265 | ₩76,100 | ₩76,265 | +0.09% | 6.7천 |
|---|
| 2026.04.21 | ₩76,073 | ₩76,194 | ₩75,751 | ₩75,761 | -0.41% | 8.8천 |
|---|
| 2026.04.20 | ₩76,007 | ₩76,073 | ₩75,966 | ₩76,050 | +0.06% | 1.5만 |
|---|
| 2026.04.17 | ₩75,952 | ₩76,287 | ₩75,952 | ₩76,196 | +0.32% | 1만 |
|---|
| 2026.04.16 | ₩75,309 | ₩75,611 | ₩75,309 | ₩75,604 | +0.39% | 8.2천 |
|---|
| 2026.04.15 | ₩75,215 | ₩75,510 | ₩75,108 | ₩75,416 | +0.27% | 2.4만 |
|---|
| 2026.04.14 | ₩74,679 | ₩75,128 | ₩74,679 | ₩75,067 | +0.52% | 9.4천 |
|---|
| 2026.04.13 | ₩73,956 | ₩74,500 | ₩73,956 | ₩74,500 | +0.74% | 9.5천 |
|---|
| 2026.04.10 | ₩74,103 | ₩74,103 | ₩73,889 | ₩73,983 | -0.16% | 4.5천 |
|---|
| 2026.04.09 | ₩73,661 | ₩74,050 | ₩73,661 | ₩74,050 | +0.53% | 7.8천 |
|---|
| 2026.04.08 | ₩73,513 | ₩73,601 | ₩73,446 | ₩73,567 | +0.07% | 5.7천 |
|---|
| 2026.04.07 | ₩72,214 | ₩72,388 | ₩71,704 | ₩72,388 | +0.24% | 9.6천 |
|---|
| 2026.04.06 | ₩72,093 | ₩72,321 | ₩72,066 | ₩72,243 | +0.21% | 1.1만 |
|---|
| 2026.04.02 | ₩71,652 | ₩72,106 | ₩71,652 | ₩72,106 | +0.63% | 7.6천 |
|---|
| 2026.04.01 | ₩71,932 | ₩72,240 | ₩71,932 | ₩72,039 | +0.15% | 3.2만 |
|---|
| 2026.03.31 | ₩70,978 | ₩71,564 | ₩70,753 | ₩71,463 | +0.68% | 5.6만 |
|---|
| 2026.03.30 | ₩70,331 | ₩70,565 | ₩69,869 | ₩70,137 | -0.28% | 7.4천 |
|---|
| 2026.03.27 | ₩71,021 | ₩71,021 | ₩70,177 | ₩70,177 | -1.19% | 8천 |
|---|
| 2026.03.26 | ₩71,651 | ₩71,651 | ₩71,101 | ₩71,195 | -0.64% | 6.1천 |
|---|
| 2026.03.25 | ₩72,066 | ₩72,133 | ₩71,999 | ₩72,023 | -0.06% | 4.5천 |
|---|
| 2026.03.24 | ₩71,704 | ₩72,013 | ₩71,704 | ₩71,771 | +0.09% | 1.2만 |
|---|
| 2026.03.23 | ₩72,334 | ₩72,388 | ₩71,892 | ₩72,013 | -0.44% | 6.7천 |
|---|
| 2026.03.20 | ₩71,905 | ₩71,905 | ₩71,075 | ₩71,276 | -0.88% | 5.2천 |
|---|
| 2026.03.19 | ₩71,895 | ₩72,254 | ₩71,785 | ₩72,053 | +0.22% | 6.7천 |
|---|
| 2026.03.18 | ₩72,897 | ₩72,897 | ₩72,200 | ₩72,200 | -0.96% | 1.4만 |
|---|
| 2026.03.17 | ₩73,152 | ₩73,152 | ₩72,924 | ₩72,977 | -0.24% | 4.6만 |
|---|
| 2026.03.16 | ₩72,783 | ₩72,924 | ₩72,776 | ₩72,803 | +0.03% | 7.2천 |
|---|
| 2026.03.13 | ₩72,736 | ₩73,071 | ₩72,160 | ₩72,334 | -0.55% | 1.1만 |
|---|
| 2026.03.12 | ₩72,951 | ₩72,951 | ₩72,629 | ₩72,642 | -0.42% | 1.8만 |
|---|
| 2026.03.11 | ₩73,554 | ₩73,554 | ₩73,098 | ₩73,420 | -0.18% | 1.2만 |
|---|
| 2026.03.10 | ₩73,580 | ₩73,929 | ₩73,232 | ₩73,473 | -0.15% | 2.2만 |
|---|
| 2026.03.09 | ₩72,588 | ₩73,570 | ₩72,361 | ₩73,446 | +1.18% | 1.6만 |
|---|
| 2026.03.06 | ₩73,018 | ₩73,312 | ₩72,971 | ₩73,022 | +0.01% | 5천 |
|---|
| 2026.03.05 | ₩73,889 | ₩73,983 | ₩73,371 | ₩73,835 | -0.07% | 1.5만 |
|---|
| 2026.03.04 | ₩73,714 | ₩74,210 | ₩73,676 | ₩74,143 | +0.58% | 1.6만 |
|---|
| 2026.03.03 | ₩73,051 | ₩73,782 | ₩72,884 | ₩73,634 | +0.80% | 1.2만 |
|---|
| 2026.03.02 | ₩73,895 | ₩74,331 | ₩73,895 | ₩74,197 | +0.41% | 2.1만 |
|---|
| 2026.02.27 | ₩73,956 | ₩74,251 | ₩73,930 | ₩74,251 | +0.40% | 1.2만 |
|---|
| 2026.02.26 | ₩74,545 | ₩74,545 | ₩74,009 | ₩74,425 | -0.16% | 5.1만 |
|---|
| 2026.02.25 | ₩74,472 | ₩74,720 | ₩74,472 | ₩74,693 | +0.30% | 1.4만 |
|---|
| 2026.02.24 | ₩74,050 | ₩74,277 | ₩74,037 | ₩74,277 | +0.31% | 8.4천 |
|---|
| 2026.02.23 | ₩74,090 | ₩74,090 | ₩73,721 | ₩73,875 | -0.29% | 1.4만 |
|---|
| 2026.02.20 | ₩73,647 | ₩74,425 | ₩73,647 | ₩74,425 | +1.06% | 1.8만 |
|---|
| 2026.02.19 | ₩74,023 | ₩74,117 | ₩73,849 | ₩74,036 | +0.02% | 1만 |
|---|
| 2026.02.18 | ₩74,076 | ₩74,358 | ₩73,992 | ₩74,170 | +0.13% | 1.8만 |
|---|
| 2026.02.17 | ₩73,513 | ₩74,063 | ₩73,379 | ₩73,902 | +0.53% | 3.4만 |
|---|
| 2026.02.13 | ₩73,701 | ₩74,114 | ₩73,500 | ₩73,702 | +0.00% | 1.5만 |
|---|
| 2026.02.12 | ₩74,733 | ₩74,733 | ₩73,714 | ₩73,714 | -1.36% | 2만 |
|---|
| 2026.02.11 | ₩74,880 | ₩74,880 | ₩74,371 | ₩74,573 | -0.41% | 8.9천 |
|---|
| 2026.02.10 | ₩74,800 | ₩74,813 | ₩74,539 | ₩74,539 | -0.35% | 1.2만 |
|---|
| 2026.02.09 | ₩74,431 | ₩74,840 | ₩74,383 | ₩74,702 | +0.36% | 1.5만 |
|---|
| 2026.02.06 | ₩73,728 | ₩74,492 | ₩73,728 | ₩74,474 | +1.01% | 1.4만 |
|---|
| 2026.02.05 | ₩73,513 | ₩73,835 | ₩73,373 | ₩73,437 | -0.10% | 2만 |
|---|
| 2026.02.04 | ₩74,251 | ₩74,626 | ₩73,775 | ₩74,130 | -0.16% | 2.4만 |
|---|
| 2026.02.03 | ₩74,753 | ₩74,787 | ₩73,875 | ₩74,318 | -0.58% | 2.5만 |
|---|
| 2026.02.02 | ₩74,371 | ₩74,880 | ₩74,371 | ₩74,787 | +0.56% | 4.4만 |
|---|
| 2026.01.30 | ₩74,371 | ₩74,612 | ₩74,170 | ₩74,492 | +0.16% | 4.6만 |
|---|
| 2026.01.29 | ₩74,539 | ₩74,693 | ₩74,177 | ₩74,693 | +0.21% | 1.9만 |
|---|
| 2026.01.28 | ₩74,693 | ₩74,840 | ₩74,587 | ₩74,753 | +0.08% | 2.6만 |
|---|
| 2026.01.27 | ₩74,639 | ₩74,854 | ₩74,626 | ₩74,827 | +0.25% | 2.6만 |
|---|
| 2026.01.26 | ₩74,544 | ₩74,693 | ₩74,544 | ₩74,612 | +0.09% | 3.1만 |
|---|
| 2026.01.23 | ₩74,291 | ₩74,492 | ₩74,157 | ₩74,425 | +0.18% | 4.4만 |
|---|
| 2026.01.22 | ₩74,398 | ₩74,452 | ₩74,143 | ₩74,358 | -0.05% | 2만 |
|---|
| 2026.01.21 | ₩73,674 | ₩74,304 | ₩73,527 | ₩74,103 | +0.58% | 5.7만 |
|---|
| 2026.01.20 | ₩73,795 | ₩73,936 | ₩73,420 | ₩73,513 | -0.38% | 9.6만 |
|---|
| 2026.01.16 | ₩74,545 | ₩74,599 | ₩74,398 | ₩74,498 | -0.06% | 54.1만 |
|---|
| 2026.01.15 | ₩74,592 | ₩74,740 | ₩74,473 | ₩74,484 | -0.15% | 4.3만 |
|---|
| 2026.01.14 | ₩74,344 | ₩74,425 | ₩74,036 | ₩74,344 | 0.00% | 7만 |
|---|
| 2026.01.13 | ₩74,706 | ₩74,706 | ₩74,465 | ₩74,536 | -0.23% | 2.8만 |
|---|
| 2026.01.12 | ₩74,391 | ₩74,760 | ₩74,391 | ₩74,740 | +0.47% | 2.4만 |
|---|
| 2026.01.09 | ₩74,492 | ₩74,720 | ₩74,257 | ₩74,639 | +0.20% | 10만 |
|---|
| 2026.01.08 | ₩74,130 | ₩74,358 | ₩74,066 | ₩74,318 | +0.25% | 6만 |
|---|
| 2026.01.07 | ₩74,626 | ₩74,626 | ₩74,202 | ₩74,304 | -0.43% | 18.5만 |
|---|
| 2026.01.06 | ₩74,197 | ₩74,465 | ₩74,129 | ₩74,465 | +0.36% | 12.4만 |
|---|
| 2026.01.05 | ₩74,036 | ₩74,251 | ₩74,036 | ₩74,137 | +0.14% | 31만 |
|---|
| 2026.01.02 | ₩73,889 | ₩74,063 | ₩73,527 | ₩73,782 | -0.15% | 27.9만 |
|---|
| 2025.12.31 | ₩73,674 | ₩73,795 | ₩73,674 | ₩73,773 | +0.13% | 7.2만 |
|---|
| 2025.12.30 | ₩73,728 | ₩73,768 | ₩73,646 | ₩73,748 | +0.03% | 4.6만 |
|---|
| 2025.12.29 | ₩73,700 | ₩73,728 | ₩73,580 | ₩73,714 | +0.02% | 2.6만 |
|---|
| 2025.12.26 | ₩73,540 | ₩73,688 | ₩73,540 | ₩73,607 | +0.09% | 1.1만 |
|---|
| 2025.12.24 | ₩73,653 | ₩73,661 | ₩73,641 | ₩73,641 | -0.02% | 1.1천 |
|---|
| 2025.12.23 | ₩73,393 | ₩73,634 | ₩73,393 | ₩73,567 | +0.24% | 3.1만 |
|---|
| 2025.12.22 | ₩73,420 | ₩73,552 | ₩73,420 | ₩73,480 | +0.08% | 1.3만 |
|---|
| 2025.12.19 | ₩73,165 | ₩73,339 | ₩73,165 | ₩73,306 | +0.19% | 1.1만 |
|---|
| 2025.12.18 | ₩72,924 | ₩73,069 | ₩72,776 | ₩72,937 | +0.02% | 4.2만 |
|---|
| 2025.12.17 | ₩72,937 | ₩72,937 | ₩72,440 | ₩72,440 | -0.68% | 1.1만 |
|---|
| 2025.12.16 | ₩72,843 | ₩72,955 | ₩72,709 | ₩72,937 | +0.13% | 1.1만 |
|---|
| 2025.12.15 | ₩72,910 | ₩72,944 | ₩72,870 | ₩72,917 | +0.01% | 3.8천 |
|---|
| 2025.12.12 | ₩73,152 | ₩73,152 | ₩72,696 | ₩72,890 | -0.36% | 1.1만 |
|---|
| 2025.12.11 | ₩72,857 | ₩73,205 | ₩72,857 | ₩73,205 | +0.48% | 4.1천 |
|---|
| 2025.12.10 | ₩72,776 | ₩73,031 | ₩72,776 | ₩73,027 | +0.34% | 3.2천 |
|---|
| 2025.12.09 | ₩72,750 | ₩72,964 | ₩72,750 | ₩72,813 | +0.09% | 1.5만 |
|---|
| 2025.12.08 | ₩72,868 | ₩72,868 | ₩72,669 | ₩72,755 | -0.15% | 4.6천 |
|---|
| 2025.12.05 | ₩72,763 | ₩72,897 | ₩72,763 | ₩72,848 | +0.12% | 8.1천 |
|---|
| 2025.12.04 | ₩72,669 | ₩72,762 | ₩72,656 | ₩72,730 | +0.08% | 7.3천 |
|---|
| 2025.12.03 | ₩72,441 | ₩72,696 | ₩72,441 | ₩72,675 | +0.32% | 2천 |
|---|
| 2025.12.02 | ₩72,602 | ₩72,602 | ₩72,448 | ₩72,558 | -0.06% | 9천 |
|---|
| 2025.12.01 | ₩72,482 | ₩72,575 | ₩72,428 | ₩72,443 | -0.05% | 3.1천 |
|---|
| 2025.11.28 | ₩72,401 | ₩72,535 | ₩72,401 | ₩72,535 | +0.19% | 700 |
|---|
| 2025.11.26 | ₩72,294 | ₩72,432 | ₩72,187 | ₩72,380 | +0.12% | 7.9천 |
|---|
| 2025.11.25 | ₩71,637 | ₩72,088 | ₩71,611 | ₩72,088 | +0.63% | 4.2천 |
|---|
| 2025.11.24 | ₩71,383 | ₩71,718 | ₩71,329 | ₩71,718 | +0.47% | 1.8만 |
|---|
| 2025.11.21 | ₩70,579 | ₩71,343 | ₩70,458 | ₩70,951 | +0.53% | 3.2천 |
|---|
| 2025.11.20 | ₩71,771 | ₩71,932 | ₩70,472 | ₩70,497 | -1.78% | 1.8만 |
|---|
| 2025.11.19 | ₩71,276 | ₩71,276 | ₩70,967 | ₩71,156 | -0.17% | 5.2천 |
|---|
| 2025.11.18 | ₩71,101 | ₩71,209 | ₩70,766 | ₩71,001 | -0.14% | 2.1만 |
|---|
| 2025.11.17 | ₩71,557 | ₩71,684 | ₩71,101 | ₩71,237 | -0.45% | 8.7천 |
|---|
| 2025.11.14 | ₩71,463 | ₩71,828 | ₩71,101 | ₩71,621 | +0.22% | 5.7천 |
|---|
| 2025.11.13 | ₩71,771 | ₩71,771 | ₩71,528 | ₩71,528 | -0.34% | 6.8천 |
|---|
| 2025.11.12 | ₩72,184 | ₩72,184 | ₩72,090 | ₩72,120 | -0.09% | 4.6천 |
|---|
| 2025.11.11 | ₩71,986 | ₩72,155 | ₩71,959 | ₩72,139 | +0.21% | 1.2만 |
|---|
| 2025.11.10 | ₩71,597 | ₩72,038 | ₩71,597 | ₩72,025 | +0.60% | 2.6천 |
|---|
| 2025.11.07 | ₩71,115 | ₩71,416 | ₩70,994 | ₩71,416 | +0.42% | 2.2만 |
|---|
| 2025.11.06 | ₩71,544 | ₩71,544 | ₩71,343 | ₩71,403 | -0.20% | 3.5천 |
|---|
| 2025.11.05 | ₩71,691 | ₩71,972 | ₩71,691 | ₩71,821 | +0.18% | 3.2천 |
|---|
| 2025.11.04 | ₩71,691 | ₩71,771 | ₩71,584 | ₩71,596 | -0.13% | 4.5천 |
|---|
| 2025.11.03 | ₩71,812 | ₩71,946 | ₩71,785 | ₩71,926 | +0.16% | 6.6천 |
|---|
| 2025.10.31 | ₩72,006 | ₩72,006 | ₩71,778 | ₩71,891 | -0.16% | 1.8만 |
|---|
| 2025.10.30 | ₩72,039 | ₩72,039 | ₩71,802 | ₩71,802 | -0.33% | 5.3천 |
|---|
| 2025.10.29 | ₩72,080 | ₩72,113 | ₩71,951 | ₩71,979 | -0.14% | 1.4만 |
|---|
| 2025.10.28 | ₩72,080 | ₩72,093 | ₩72,013 | ₩72,053 | -0.04% | 5.6천 |
|---|
| 2025.10.27 | ₩71,959 | ₩72,039 | ₩71,959 | ₩72,026 | +0.09% | 3.2천 |
|---|
| 2025.10.24 | ₩71,825 | ₩71,825 | ₩71,731 | ₩71,771 | -0.07% | 6.3천 |
|---|
| 2025.10.23 | ₩71,356 | ₩71,550 | ₩71,316 | ₩71,513 | +0.22% | 7.4천 |
|---|
| 2025.10.22 | ₩71,410 | ₩71,410 | ₩71,038 | ₩71,258 | -0.21% | 8.2천 |
|---|
| 2025.10.21 | ₩71,343 | ₩71,569 | ₩71,343 | ₩71,485 | +0.20% | 2.9천 |
|---|
| 2025.10.20 | ₩71,316 | ₩71,408 | ₩71,316 | ₩71,396 | +0.11% | 6.2천 |
|---|
| 2025.10.17 | ₩70,565 | ₩70,935 | ₩70,565 | ₩70,935 | +0.52% | 3.8천 |
|---|
| 2025.10.16 | ₩70,994 | ₩71,107 | ₩70,445 | ₩70,596 | -0.56% | 8.5천 |
|---|
| 2025.10.15 | ₩71,229 | ₩71,229 | ₩70,820 | ₩70,923 | -0.43% | 2.5천 |
|---|
| 2025.10.14 | ₩70,539 | ₩70,954 | ₩70,513 | ₩70,812 | +0.39% | 3.5천 |
|---|
| 2025.10.13 | ₩70,646 | ₩70,914 | ₩70,646 | ₩70,864 | +0.31% | 7.2천 |
|---|
| 2025.10.10 | ₩71,356 | ₩71,372 | ₩70,163 | ₩70,163 | -1.67% | 1.1만 |
|---|