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 | ₩81,856 | ₩82,035 | ₩81,856 | ₩82,035 | +0.22% | 1.6천 |
| 2026.10.08 | ₩81,802 | ₩81,863 | ₩81,630 | ₩81,721 | -0.10% | 2.5천 |
| 2026.10.07 | ₩81,655 | ₩81,963 | ₩81,655 | ₩81,908 | +0.31% | 2.3천 |
| 2026.10.06 | ₩81,923 | ₩82,030 | ₩81,909 | ₩82,030 | +0.13% | 6.6천 |
| 2026.10.05 | ₩81,628 | ₩81,805 | ₩81,628 | ₩81,722 | +0.11% | 3.1천 |
| 2026.10.02 | ₩81,468 | ₩81,508 | ₩81,341 | ₩81,374 | -0.11% | 3.4천 |
| 2026.10.01 | ₩80,839 | ₩81,106 | ₩80,747 | ₩81,053 | +0.26% | 2.2만 |
| 2026.09.30 | ₩81,227 | ₩81,361 | ₩80,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,995 |
| -0.29% |
| 6.6천 |
| 2026.09.29 | ₩81,100 | ₩81,100 | ₩80,906 | ₩80,973 | -0.16% | 1.5만 |
|---|
| 2026.09.28 | ₩80,999 | ₩81,254 | ₩80,999 | ₩81,040 | +0.05% | 3.2천 |
|---|
| 2026.09.25 | ₩81,254 | ₩81,425 | ₩81,173 | ₩81,425 | +0.21% | 6.2천 |
|---|
| 2026.09.24 | ₩81,066 | ₩81,214 | ₩80,892 | ₩81,093 | +0.03% | 8.1천 |
|---|
| 2026.09.23 | ₩81,374 | ₩81,374 | ₩81,120 | ₩81,133 | -0.30% | 5.6천 |
|---|
| 2026.09.22 | ₩81,535 | ₩81,535 | ₩81,421 | ₩81,488 | -0.06% | 1.2만 |
|---|
| 2026.09.21 | ₩81,054 | ₩81,458 | ₩81,054 | ₩81,458 | +0.50% | 1.3만 |
|---|
| 2026.09.18 | ₩80,558 | ₩80,792 | ₩80,544 | ₩80,792 | +0.29% | 2.9천 |
|---|
| 2026.09.17 | ₩80,625 | ₩80,725 | ₩80,558 | ₩80,725 | +0.12% | 4.3천 |
|---|
| 2026.09.16 | ₩80,411 | ₩80,518 | ₩79,842 | ₩80,093 | -0.39% | 4.1천 |
|---|
| 2026.09.15 | ₩80,411 | ₩80,411 | ₩80,250 | ₩80,288 | -0.15% | 2.5천 |
|---|
| 2026.09.14 | ₩80,611 | ₩80,652 | ₩80,571 | ₩80,595 | -0.02% | 1.6천 |
|---|
| 2026.09.11 | ₩80,866 | ₩80,866 | ₩80,705 | ₩80,767 | -0.12% | 4.1천 |
|---|
| 2026.09.10 | ₩80,357 | ₩80,357 | ₩80,183 | ₩80,239 | -0.15% | 5천 |
|---|
| 2026.09.09 | ₩80,672 | ₩80,705 | ₩80,478 | ₩80,555 | -0.14% | 9.6천 |
|---|
| 2026.09.08 | ₩81,040 | ₩81,040 | ₩80,759 | ₩80,761 | -0.34% | 5.8천 |
|---|
| 2026.09.04 | ₩81,040 | ₩81,040 | ₩80,924 | ₩81,020 | -0.02% | 3천 |
|---|
| 2026.09.03 | ₩80,652 | ₩81,147 | ₩80,652 | ₩81,128 | +0.59% | 3.5천 |
|---|
| 2026.09.02 | ₩80,652 | ₩80,745 | ₩80,638 | ₩80,712 | +0.07% | 5.9천 |
|---|
| 2026.09.01 | ₩80,437 | ₩80,585 | ₩80,344 | ₩80,401 | -0.04% | 1만 |
|---|
| 2026.08.31 | ₩80,638 | ₩80,805 | ₩80,638 | ₩80,805 | +0.21% | 8.2천 |
|---|
| 2026.08.28 | ₩80,906 | ₩81,086 | ₩80,799 | ₩80,872 | -0.04% | 5.9천 |
|---|
| 2026.08.27 | ₩80,732 | ₩80,919 | ₩80,732 | ₩80,892 | +0.20% | 9.4천 |
|---|
| 2026.08.26 | ₩80,424 | ₩80,611 | ₩80,424 | ₩80,611 | +0.23% | 7천 |
|---|
| 2026.08.25 | ₩80,451 | ₩80,585 | ₩80,451 | ₩80,565 | +0.14% | 3.6천 |
|---|
| 2026.08.24 | ₩80,370 | ₩80,478 | ₩80,357 | ₩80,444 | +0.09% | 4.1천 |
|---|
| 2026.08.21 | ₩80,466 | ₩80,571 | ₩80,464 | ₩80,478 | +0.01% | 9.5천 |
|---|
| 2026.08.20 | ₩80,504 | ₩80,504 | ₩80,304 | ₩80,304 | -0.25% | 1.9천 |
|---|
| 2026.08.19 | ₩80,678 | ₩80,732 | ₩80,598 | ₩80,631 | -0.06% | 2.3천 |
|---|
| 2026.08.18 | ₩80,571 | ₩80,571 | ₩80,548 | ₩80,548 | -0.03% | 4.4천 |
|---|
| 2026.08.17 | ₩80,839 | ₩80,892 | ₩80,745 | ₩80,745 | -0.12% | 4.7천 |
|---|
| 2026.08.14 | ₩81,066 | ₩81,066 | ₩80,852 | ₩80,866 | -0.25% | 6.7천 |
|---|
| 2026.08.13 | ₩80,906 | ₩80,973 | ₩80,808 | ₩80,879 | -0.03% | 6.1천 |
|---|
| 2026.08.12 | ₩80,558 | ₩80,692 | ₩80,558 | ₩80,685 | +0.16% | 3.6천 |
|---|
| 2026.08.11 | ₩80,705 | ₩80,724 | ₩80,507 | ₩80,558 | -0.18% | 3.6천 |
|---|
| 2026.08.10 | ₩80,685 | ₩80,712 | ₩80,611 | ₩80,652 | -0.04% | 8.5천 |
|---|
| 2026.08.07 | ₩80,290 | ₩80,645 | ₩80,290 | ₩80,642 | +0.44% | 6.3천 |
|---|
| 2026.08.06 | ₩80,504 | ₩80,504 | ₩80,384 | ₩80,478 | -0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩80,504 | ₩80,585 | ₩80,459 | ₩80,540 | +0.04% | 8.8천 |
|---|
| 2026.08.04 | ₩80,163 | ₩80,504 | ₩80,163 | ₩80,470 | +0.38% | 4.6천 |
|---|
| 2026.08.03 | ₩79,735 | ₩79,917 | ₩79,699 | ₩79,853 | +0.15% | 3.3천 |
|---|
| 2026.07.31 | ₩79,220 | ₩79,407 | ₩78,671 | ₩79,347 | +0.16% | 3.7천 |
|---|
| 2026.07.30 | ₩78,684 | ₩78,878 | ₩78,539 | ₩78,878 | +0.25% | 3.6천 |
|---|
| 2026.07.29 | ₩78,397 | ₩78,791 | ₩78,051 | ₩78,051 | -0.44% | 3.4천 |
|---|
| 2026.07.28 | ₩78,631 | ₩78,925 | ₩78,564 | ₩78,842 | +0.27% | 4.9천 |
|---|
| 2026.07.27 | ₩78,992 | ₩79,032 | ₩78,524 | ₩78,664 | -0.42% | 6.4천 |
|---|
| 2026.07.24 | ₩78,577 | ₩78,872 | ₩78,537 | ₩78,588 | +0.01% | 1.5만 |
|---|
| 2026.07.23 | ₩78,711 | ₩78,711 | ₩78,405 | ₩78,497 | -0.27% | 7.7천 |
|---|
| 2026.07.22 | ₩79,139 | ₩79,256 | ₩79,127 | ₩79,174 | +0.04% | 3천 |
|---|
| 2026.07.21 | ₩78,925 | ₩79,193 | ₩78,925 | ₩79,184 | +0.33% | 9.5천 |
|---|
| 2026.07.20 | ₩78,965 | ₩79,113 | ₩78,698 | ₩78,763 | -0.26% | 5.2천 |
|---|
| 2026.07.17 | ₩78,992 | ₩78,992 | ₩78,738 | ₩78,778 | -0.27% | 90.7만 |
|---|
| 2026.07.16 | ₩79,287 | ₩79,420 | ₩79,106 | ₩79,193 | -0.12% | 6.9천 |
|---|
| 2026.07.15 | ₩79,327 | ₩79,420 | ₩79,233 | ₩79,420 | +0.12% | 6.5천 |
|---|
| 2026.07.14 | ₩79,126 | ₩79,340 | ₩79,126 | ₩79,283 | +0.20% | 9.1만 |
|---|
| 2026.07.13 | ₩79,206 | ₩79,206 | ₩78,952 | ₩79,046 | -0.20% | 8.9천 |
|---|
| 2026.07.10 | ₩79,253 | ₩79,420 | ₩79,072 | ₩79,374 | +0.15% | 5.2천 |
|---|
| 2026.07.09 | ₩78,858 | ₩79,193 | ₩78,858 | ₩79,139 | +0.36% | 4.9천 |
|---|
| 2026.07.08 | ₩78,698 | ₩78,832 | ₩78,510 | ₩78,829 | +0.17% | 3.8천 |
|---|
| 2026.07.07 | ₩78,965 | ₩79,054 | ₩78,778 | ₩78,952 | -0.02% | 1.6만 |
|---|
| 2026.07.06 | ₩78,925 | ₩79,193 | ₩78,925 | ₩79,153 | +0.29% | 9.5천 |
|---|
| 2026.07.02 | ₩79,032 | ₩79,046 | ₩78,539 | ₩78,712 | -0.40% | 8.4천 |
|---|
| 2026.07.01 | ₩78,791 | ₩78,925 | ₩78,698 | ₩78,698 | -0.12% | 9.3천 |
|---|
| 2026.06.30 | ₩78,584 | ₩78,885 | ₩78,577 | ₩78,778 | +0.25% | 1.3만 |
|---|
| 2026.06.29 | ₩78,363 | ₩78,470 | ₩78,216 | ₩78,417 | +0.07% | 2.2만 |
|---|
| 2026.06.26 | ₩77,975 | ₩78,136 | ₩77,319 | ₩77,319 | -0.84% | 1.6만 |
|---|
| 2026.06.25 | ₩78,055 | ₩78,203 | ₩77,841 | ₩77,908 | -0.19% | 8.6천 |
|---|
| 2026.06.24 | ₩78,055 | ₩78,270 | ₩77,815 | ₩77,931 | -0.16% | 6.7천 |
|---|
| 2026.06.23 | ₩78,203 | ₩78,270 | ₩78,029 | ₩78,054 | -0.19% | 4천 |
|---|
| 2026.06.22 | ₩78,765 | ₩78,818 | ₩78,577 | ₩78,671 | -0.12% | 1만 |
|---|
| 2026.06.18 | ₩78,698 | ₩78,767 | ₩78,631 | ₩78,767 | +0.09% | 4.2천 |
|---|
| 2026.06.17 | ₩78,818 | ₩78,818 | ₩78,069 | ₩78,215 | -0.77% | 4.1천 |
|---|
| 2026.06.16 | ₩78,925 | ₩79,006 | ₩78,805 | ₩78,862 | -0.08% | 1.5만 |
|---|
| 2026.06.15 | ₩78,939 | ₩79,015 | ₩78,860 | ₩78,939 | 0.00% | 6.5천 |
|---|
| 2026.06.12 | ₩78,042 | ₩78,216 | ₩77,908 | ₩78,191 | +0.19% | 3.2천 |
|---|
| 2026.06.11 | ₩77,500 | ₩77,962 | ₩77,159 | ₩77,915 | +0.54% | 2.3만 |
|---|
| 2026.06.10 | ₩77,453 | ₩77,467 | ₩77,186 | ₩77,226 | -0.29% | 5.1천 |
|---|
| 2026.06.09 | ₩78,296 | ₩78,296 | ₩77,065 | ₩77,865 | -0.55% | 7.5천 |
|---|
| 2026.06.08 | ₩78,270 | ₩78,280 | ₩77,975 | ₩78,045 | -0.29% | 1만 |
|---|
| 2026.06.05 | ₩78,551 | ₩78,551 | ₩77,788 | ₩77,928 | -0.79% | 7.5만 |
|---|
| 2026.06.04 | ₩78,812 | ₩78,999 | ₩78,812 | ₩78,975 | +0.21% | 4.1천 |
|---|
| 2026.06.03 | ₩78,885 | ₩78,899 | ₩78,738 | ₩78,858 | -0.03% | 6.1천 |
|---|
| 2026.06.02 | ₩78,965 | ₩79,086 | ₩78,965 | ₩79,026 | +0.08% | 7천 |
|---|
| 2026.06.01 | ₩78,912 | ₩79,046 | ₩78,805 | ₩78,953 | +0.05% | 6.5천 |
|---|
| 2026.05.29 | ₩78,805 | ₩78,941 | ₩78,805 | ₩78,900 | +0.12% | 9.6천 |
|---|
| 2026.05.28 | ₩78,524 | ₩78,778 | ₩78,524 | ₩78,758 | +0.30% | 7.2천 |
|---|
| 2026.05.27 | ₩78,510 | ₩78,591 | ₩78,403 | ₩78,525 | +0.02% | 17.4만 |
|---|
| 2026.05.26 | ₩78,470 | ₩78,591 | ₩78,403 | ₩78,551 | +0.10% | 6.8천 |
|---|
| 2026.05.22 | ₩78,176 | ₩78,377 | ₩78,176 | ₩78,254 | +0.10% | 7.2천 |
|---|
| 2026.05.21 | ₩77,774 | ₩78,136 | ₩77,774 | ₩78,108 | +0.43% | 2만 |
|---|
| 2026.05.20 | ₩77,841 | ₩77,989 | ₩77,841 | ₩77,989 | +0.19% | 1.4만 |
|---|
| 2026.05.19 | ₩77,507 | ₩77,694 | ₩77,493 | ₩77,523 | +0.02% | 9.1천 |
|---|
| 2026.05.18 | ₩77,935 | ₩77,935 | ₩77,493 | ₩77,807 | -0.16% | 4.5천 |
|---|
| 2026.05.15 | ₩77,868 | ₩77,955 | ₩77,766 | ₩77,766 | -0.13% | 4.6천 |
|---|
| 2026.05.14 | ₩78,027 | ₩78,255 | ₩78,027 | ₩78,189 | +0.21% | 5.6천 |
|---|
| 2026.05.13 | ₩77,667 | ₩77,968 | ₩77,626 | ₩77,955 | +0.37% | 1.2만 |
|---|
| 2026.05.12 | ₩77,600 | ₩77,726 | ₩77,400 | ₩77,726 | +0.16% | 3.7만 |
|---|
| 2026.05.11 | ₩77,734 | ₩77,861 | ₩77,734 | ₩77,772 | +0.05% | 6.5천 |
|---|
| 2026.05.08 | ₩77,594 | ₩77,761 | ₩77,560 | ₩77,681 | +0.11% | 1.1만 |
|---|
| 2026.05.07 | ₩77,534 | ₩77,600 | ₩77,306 | ₩77,400 | -0.17% | 1.1만 |
|---|
| 2026.05.06 | ₩77,306 | ₩77,543 | ₩77,306 | ₩77,543 | +0.31% | 9.5천 |
|---|
| 2026.05.05 | ₩76,931 | ₩77,067 | ₩76,891 | ₩76,931 | 0.00% | 9.1천 |
|---|
| 2026.05.04 | ₩76,624 | ₩76,798 | ₩76,531 | ₩76,583 | -0.05% | 5.3천 |
|---|
| 2026.05.01 | ₩76,958 | ₩77,079 | ₩76,811 | ₩76,840 | -0.15% | 25.9만 |
|---|
| 2026.04.30 | ₩76,222 | ₩76,757 | ₩76,222 | ₩76,719 | +0.65% | 9.1천 |
|---|
| 2026.04.29 | ₩76,169 | ₩76,195 | ₩76,008 | ₩76,195 | +0.04% | 1.6만 |
|---|
| 2026.04.28 | ₩76,249 | ₩76,249 | ₩76,008 | ₩76,205 | -0.06% | 9.9천 |
|---|
| 2026.04.27 | ₩76,195 | ₩76,436 | ₩76,195 | ₩76,408 | +0.28% | 5천 |
|---|
| 2026.04.24 | ₩76,021 | ₩76,356 | ₩76,015 | ₩76,344 | +0.42% | 6.4천 |
|---|
| 2026.04.23 | ₩76,088 | ₩76,155 | ₩75,580 | ₩75,979 | -0.14% | 9.2천 |
|---|
| 2026.04.22 | ₩76,094 | ₩76,159 | ₩75,995 | ₩76,159 | +0.09% | 6.7천 |
|---|
| 2026.04.21 | ₩75,968 | ₩76,088 | ₩75,647 | ₩75,656 | -0.41% | 8.8천 |
|---|
| 2026.04.20 | ₩75,902 | ₩75,968 | ₩75,861 | ₩75,945 | +0.06% | 1.5만 |
|---|
| 2026.04.17 | ₩75,847 | ₩76,182 | ₩75,847 | ₩76,091 | +0.32% | 1만 |
|---|
| 2026.04.16 | ₩75,205 | ₩75,506 | ₩75,205 | ₩75,500 | +0.39% | 8.2천 |
|---|
| 2026.04.15 | ₩75,111 | ₩75,406 | ₩75,004 | ₩75,312 | +0.27% | 2.4만 |
|---|
| 2026.04.14 | ₩74,576 | ₩75,024 | ₩74,576 | ₩74,963 | +0.52% | 9.4천 |
|---|
| 2026.04.13 | ₩73,854 | ₩74,397 | ₩73,854 | ₩74,397 | +0.74% | 9.5천 |
|---|
| 2026.04.10 | ₩74,001 | ₩74,001 | ₩73,787 | ₩73,880 | -0.16% | 4.5천 |
|---|
| 2026.04.09 | ₩73,559 | ₩73,947 | ₩73,559 | ₩73,947 | +0.53% | 7.8천 |
|---|
| 2026.04.08 | ₩73,412 | ₩73,499 | ₩73,345 | ₩73,466 | +0.07% | 5.7천 |
|---|
| 2026.04.07 | ₩72,114 | ₩72,288 | ₩71,605 | ₩72,288 | +0.24% | 9.6천 |
|---|
| 2026.04.06 | ₩71,994 | ₩72,221 | ₩71,967 | ₩72,143 | +0.21% | 1.1만 |
|---|
| 2026.04.02 | ₩71,553 | ₩72,007 | ₩71,553 | ₩72,007 | +0.63% | 7.6천 |
|---|
| 2026.04.01 | ₩71,833 | ₩72,141 | ₩71,833 | ₩71,940 | +0.15% | 3.2만 |
|---|
| 2026.03.31 | ₩70,880 | ₩71,465 | ₩70,655 | ₩71,365 | +0.68% | 5.6만 |
|---|
| 2026.03.30 | ₩70,234 | ₩70,468 | ₩69,772 | ₩70,040 | -0.28% | 7.4천 |
|---|
| 2026.03.27 | ₩70,923 | ₩70,923 | ₩70,080 | ₩70,080 | -1.19% | 8천 |
|---|
| 2026.03.26 | ₩71,552 | ₩71,552 | ₩71,003 | ₩71,097 | -0.64% | 6.1천 |
|---|
| 2026.03.25 | ₩71,967 | ₩72,034 | ₩71,900 | ₩71,924 | -0.06% | 4.5천 |
|---|
| 2026.03.24 | ₩71,605 | ₩71,913 | ₩71,605 | ₩71,672 | +0.09% | 1.2만 |
|---|
| 2026.03.23 | ₩72,234 | ₩72,288 | ₩71,793 | ₩71,913 | -0.44% | 6.7천 |
|---|
| 2026.03.20 | ₩71,806 | ₩71,806 | ₩70,977 | ₩71,177 | -0.88% | 5.2천 |
|---|
| 2026.03.19 | ₩71,795 | ₩72,154 | ₩71,686 | ₩71,953 | +0.22% | 6.7천 |
|---|
| 2026.03.18 | ₩72,796 | ₩72,796 | ₩72,101 | ₩72,101 | -0.96% | 1.4만 |
|---|
| 2026.03.17 | ₩73,051 | ₩73,051 | ₩72,823 | ₩72,877 | -0.24% | 4.6만 |
|---|
| 2026.03.16 | ₩72,683 | ₩72,823 | ₩72,676 | ₩72,703 | +0.03% | 7.2천 |
|---|
| 2026.03.13 | ₩72,636 | ₩72,970 | ₩72,060 | ₩72,234 | -0.55% | 1.1만 |
|---|
| 2026.03.12 | ₩72,850 | ₩72,850 | ₩72,529 | ₩72,542 | -0.42% | 1.8만 |
|---|
| 2026.03.11 | ₩73,452 | ₩73,452 | ₩72,997 | ₩73,318 | -0.18% | 1.2만 |
|---|
| 2026.03.10 | ₩73,479 | ₩73,827 | ₩73,131 | ₩73,372 | -0.15% | 2.2만 |
|---|
| 2026.03.09 | ₩72,487 | ₩73,468 | ₩72,261 | ₩73,345 | +1.18% | 1.6만 |
|---|
| 2026.03.06 | ₩72,917 | ₩73,211 | ₩72,870 | ₩72,921 | +0.01% | 5천 |
|---|
| 2026.03.05 | ₩73,787 | ₩73,880 | ₩73,270 | ₩73,733 | -0.07% | 1.5만 |
|---|
| 2026.03.04 | ₩73,613 | ₩74,108 | ₩73,574 | ₩74,041 | +0.58% | 1.6만 |
|---|
| 2026.03.03 | ₩72,950 | ₩73,680 | ₩72,783 | ₩73,532 | +0.80% | 1.2만 |
|---|
| 2026.03.02 | ₩73,793 | ₩74,228 | ₩73,793 | ₩74,094 | +0.41% | 2.1만 |
|---|
| 2026.02.27 | ₩73,854 | ₩74,148 | ₩73,828 | ₩74,148 | +0.40% | 1.2만 |
|---|
| 2026.02.26 | ₩74,442 | ₩74,442 | ₩73,907 | ₩74,322 | -0.16% | 5.1만 |
|---|
| 2026.02.25 | ₩74,369 | ₩74,616 | ₩74,369 | ₩74,590 | +0.30% | 1.4만 |
|---|
| 2026.02.24 | ₩73,947 | ₩74,175 | ₩73,935 | ₩74,175 | +0.31% | 8.4천 |
|---|
| 2026.02.23 | ₩73,987 | ₩73,987 | ₩73,619 | ₩73,773 | -0.29% | 1.4만 |
|---|
| 2026.02.20 | ₩73,546 | ₩74,322 | ₩73,546 | ₩74,322 | +1.06% | 1.8만 |
|---|
| 2026.02.19 | ₩73,921 | ₩74,014 | ₩73,747 | ₩73,934 | +0.02% | 1만 |
|---|
| 2026.02.18 | ₩73,974 | ₩74,255 | ₩73,890 | ₩74,068 | +0.13% | 1.8만 |
|---|
| 2026.02.17 | ₩73,412 | ₩73,961 | ₩73,278 | ₩73,800 | +0.53% | 3.4만 |
|---|
| 2026.02.13 | ₩73,599 | ₩74,012 | ₩73,399 | ₩73,601 | +0.00% | 1.5만 |
|---|
| 2026.02.12 | ₩74,630 | ₩74,630 | ₩73,613 | ₩73,613 | -1.36% | 2만 |
|---|
| 2026.02.11 | ₩74,777 | ₩74,777 | ₩74,268 | ₩74,470 | -0.41% | 8.9천 |
|---|
| 2026.02.10 | ₩74,697 | ₩74,710 | ₩74,436 | ₩74,436 | -0.35% | 1.2만 |
|---|
| 2026.02.09 | ₩74,329 | ₩74,737 | ₩74,280 | ₩74,599 | +0.36% | 1.5만 |
|---|
| 2026.02.06 | ₩73,626 | ₩74,389 | ₩73,626 | ₩74,371 | +1.01% | 1.4만 |
|---|
| 2026.02.05 | ₩73,412 | ₩73,733 | ₩73,271 | ₩73,336 | -0.10% | 2만 |
|---|
| 2026.02.04 | ₩74,148 | ₩74,523 | ₩73,673 | ₩74,028 | -0.16% | 2.4만 |
|---|
| 2026.02.03 | ₩74,650 | ₩74,683 | ₩73,773 | ₩74,215 | -0.58% | 2.5만 |
|---|
| 2026.02.02 | ₩74,268 | ₩74,777 | ₩74,268 | ₩74,683 | +0.56% | 4.4만 |
|---|
| 2026.01.30 | ₩74,268 | ₩74,509 | ₩74,068 | ₩74,389 | +0.16% | 4.6만 |
|---|
| 2026.01.29 | ₩74,436 | ₩74,590 | ₩74,074 | ₩74,590 | +0.21% | 1.9만 |
|---|
| 2026.01.28 | ₩74,590 | ₩74,737 | ₩74,484 | ₩74,650 | +0.08% | 2.6만 |
|---|
| 2026.01.27 | ₩74,536 | ₩74,750 | ₩74,523 | ₩74,723 | +0.25% | 2.6만 |
|---|
| 2026.01.26 | ₩74,441 | ₩74,590 | ₩74,441 | ₩74,509 | +0.09% | 3.1만 |
|---|
| 2026.01.23 | ₩74,188 | ₩74,389 | ₩74,054 | ₩74,322 | +0.18% | 4.4만 |
|---|
| 2026.01.22 | ₩74,295 | ₩74,349 | ₩74,041 | ₩74,255 | -0.05% | 2만 |
|---|
| 2026.01.21 | ₩73,573 | ₩74,202 | ₩73,425 | ₩74,001 | +0.58% | 5.7만 |
|---|
| 2026.01.20 | ₩73,693 | ₩73,834 | ₩73,318 | ₩73,412 | -0.38% | 9.6만 |
|---|
| 2026.01.16 | ₩74,442 | ₩74,496 | ₩74,295 | ₩74,396 | -0.06% | 54.1만 |
|---|
| 2026.01.15 | ₩74,489 | ₩74,636 | ₩74,370 | ₩74,381 | -0.15% | 4.3만 |
|---|
| 2026.01.14 | ₩74,242 | ₩74,322 | ₩73,934 | ₩74,242 | 0.00% | 7만 |
|---|
| 2026.01.13 | ₩74,603 | ₩74,603 | ₩74,362 | ₩74,433 | -0.23% | 2.8만 |
|---|
| 2026.01.12 | ₩74,289 | ₩74,657 | ₩74,289 | ₩74,636 | +0.47% | 2.4만 |
|---|
| 2026.01.09 | ₩74,389 | ₩74,616 | ₩74,155 | ₩74,536 | +0.20% | 10만 |
|---|
| 2026.01.08 | ₩74,028 | ₩74,255 | ₩73,963 | ₩74,215 | +0.25% | 6만 |
|---|
| 2026.01.07 | ₩74,523 | ₩74,523 | ₩74,100 | ₩74,202 | -0.43% | 18.5만 |
|---|
| 2026.01.06 | ₩74,094 | ₩74,362 | ₩74,026 | ₩74,362 | +0.36% | 12.4만 |
|---|
| 2026.01.05 | ₩73,934 | ₩74,148 | ₩73,934 | ₩74,034 | +0.14% | 31만 |
|---|
| 2026.01.02 | ₩73,787 | ₩73,961 | ₩73,425 | ₩73,680 | -0.15% | 27.9만 |
|---|
| 2025.12.31 | ₩73,573 | ₩73,693 | ₩73,573 | ₩73,672 | +0.13% | 7.2만 |
|---|
| 2025.12.30 | ₩73,626 | ₩73,666 | ₩73,544 | ₩73,646 | +0.03% | 4.6만 |
|---|
| 2025.12.29 | ₩73,598 | ₩73,626 | ₩73,479 | ₩73,613 | +0.02% | 2.6만 |
|---|
| 2025.12.26 | ₩73,439 | ₩73,586 | ₩73,439 | ₩73,506 | +0.09% | 1.1만 |
|---|
| 2025.12.24 | ₩73,551 | ₩73,559 | ₩73,539 | ₩73,539 | -0.02% | 1.1천 |
|---|
| 2025.12.23 | ₩73,292 | ₩73,532 | ₩73,292 | ₩73,466 | +0.24% | 3.1만 |
|---|
| 2025.12.22 | ₩73,318 | ₩73,451 | ₩73,318 | ₩73,379 | +0.08% | 1.3만 |
|---|
| 2025.12.19 | ₩73,064 | ₩73,238 | ₩73,064 | ₩73,205 | +0.19% | 1.1만 |
|---|
| 2025.12.18 | ₩72,823 | ₩72,968 | ₩72,676 | ₩72,837 | +0.02% | 4.2만 |
|---|
| 2025.12.17 | ₩72,837 | ₩72,837 | ₩72,340 | ₩72,340 | -0.68% | 1.1만 |
|---|
| 2025.12.16 | ₩72,743 | ₩72,854 | ₩72,609 | ₩72,837 | +0.13% | 1.1만 |
|---|
| 2025.12.15 | ₩72,810 | ₩72,843 | ₩72,770 | ₩72,817 | +0.01% | 3.8천 |
|---|
| 2025.12.12 | ₩73,051 | ₩73,051 | ₩72,596 | ₩72,790 | -0.36% | 1.1만 |
|---|
| 2025.12.11 | ₩72,756 | ₩73,104 | ₩72,756 | ₩73,104 | +0.48% | 4.1천 |
|---|
| 2025.12.10 | ₩72,676 | ₩72,930 | ₩72,676 | ₩72,926 | +0.34% | 3.2천 |
|---|
| 2025.12.09 | ₩72,649 | ₩72,863 | ₩72,649 | ₩72,712 | +0.09% | 1.5만 |
|---|
| 2025.12.08 | ₩72,767 | ₩72,767 | ₩72,569 | ₩72,655 | -0.15% | 4.6천 |
|---|
| 2025.12.05 | ₩72,663 | ₩72,796 | ₩72,663 | ₩72,747 | +0.12% | 8.1천 |
|---|
| 2025.12.04 | ₩72,569 | ₩72,661 | ₩72,556 | ₩72,629 | +0.08% | 7.3천 |
|---|
| 2025.12.03 | ₩72,341 | ₩72,596 | ₩72,341 | ₩72,574 | +0.32% | 2천 |
|---|
| 2025.12.02 | ₩72,502 | ₩72,502 | ₩72,348 | ₩72,458 | -0.06% | 9천 |
|---|
| 2025.12.01 | ₩72,382 | ₩72,475 | ₩72,328 | ₩72,343 | -0.05% | 3.1천 |
|---|
| 2025.11.28 | ₩72,301 | ₩72,435 | ₩72,301 | ₩72,435 | +0.19% | 700 |
|---|
| 2025.11.26 | ₩72,194 | ₩72,332 | ₩72,087 | ₩72,280 | +0.12% | 7.9천 |
|---|
| 2025.11.25 | ₩71,539 | ₩71,988 | ₩71,512 | ₩71,988 | +0.63% | 4.2천 |
|---|
| 2025.11.24 | ₩71,284 | ₩71,619 | ₩71,231 | ₩71,619 | +0.47% | 1.8만 |
|---|
| 2025.11.21 | ₩70,481 | ₩71,244 | ₩70,361 | ₩70,853 | +0.53% | 3.2천 |
|---|
| 2025.11.20 | ₩71,672 | ₩71,833 | ₩70,374 | ₩70,400 | -1.78% | 1.8만 |
|---|
| 2025.11.19 | ₩71,177 | ₩71,177 | ₩70,869 | ₩71,058 | -0.17% | 5.2천 |
|---|
| 2025.11.18 | ₩71,003 | ₩71,110 | ₩70,669 | ₩70,903 | -0.14% | 2.1만 |
|---|
| 2025.11.17 | ₩71,458 | ₩71,585 | ₩71,003 | ₩71,138 | -0.45% | 8.7천 |
|---|
| 2025.11.14 | ₩71,365 | ₩71,729 | ₩71,003 | ₩71,523 | +0.22% | 5.7천 |
|---|
| 2025.11.13 | ₩71,672 | ₩71,672 | ₩71,429 | ₩71,429 | -0.34% | 6.8천 |
|---|
| 2025.11.12 | ₩72,085 | ₩72,085 | ₩71,991 | ₩72,020 | -0.09% | 4.6천 |
|---|
| 2025.11.11 | ₩71,886 | ₩72,055 | ₩71,860 | ₩72,039 | +0.21% | 1.2만 |
|---|
| 2025.11.10 | ₩71,498 | ₩71,939 | ₩71,498 | ₩71,925 | +0.60% | 2.6천 |
|---|
| 2025.11.07 | ₩71,017 | ₩71,318 | ₩70,896 | ₩71,318 | +0.42% | 2.2만 |
|---|
| 2025.11.06 | ₩71,445 | ₩71,445 | ₩71,244 | ₩71,304 | -0.20% | 3.5천 |
|---|
| 2025.11.05 | ₩71,592 | ₩71,873 | ₩71,592 | ₩71,722 | +0.18% | 3.2천 |
|---|
| 2025.11.04 | ₩71,592 | ₩71,672 | ₩71,485 | ₩71,497 | -0.13% | 4.5천 |
|---|
| 2025.11.03 | ₩71,713 | ₩71,846 | ₩71,686 | ₩71,826 | +0.16% | 6.6천 |
|---|
| 2025.10.31 | ₩71,907 | ₩71,907 | ₩71,679 | ₩71,791 | -0.16% | 1.8만 |
|---|
| 2025.10.30 | ₩71,940 | ₩71,940 | ₩71,703 | ₩71,703 | -0.33% | 5.3천 |
|---|
| 2025.10.29 | ₩71,980 | ₩72,014 | ₩71,852 | ₩71,880 | -0.14% | 1.4만 |
|---|
| 2025.10.28 | ₩71,980 | ₩71,994 | ₩71,913 | ₩71,953 | -0.04% | 5.6천 |
|---|
| 2025.10.27 | ₩71,860 | ₩71,940 | ₩71,860 | ₩71,927 | +0.09% | 3.2천 |
|---|
| 2025.10.24 | ₩71,726 | ₩71,726 | ₩71,632 | ₩71,672 | -0.07% | 6.3천 |
|---|
| 2025.10.23 | ₩71,258 | ₩71,452 | ₩71,217 | ₩71,414 | +0.22% | 7.4천 |
|---|
| 2025.10.22 | ₩71,311 | ₩71,311 | ₩70,940 | ₩71,160 | -0.21% | 8.2천 |
|---|
| 2025.10.21 | ₩71,244 | ₩71,470 | ₩71,244 | ₩71,386 | +0.20% | 2.9천 |
|---|
| 2025.10.20 | ₩71,217 | ₩71,310 | ₩71,217 | ₩71,298 | +0.11% | 6.2천 |
|---|
| 2025.10.17 | ₩70,468 | ₩70,837 | ₩70,468 | ₩70,837 | +0.52% | 3.8천 |
|---|
| 2025.10.16 | ₩70,896 | ₩71,009 | ₩70,348 | ₩70,499 | -0.56% | 8.5천 |
|---|
| 2025.10.15 | ₩71,130 | ₩71,130 | ₩70,722 | ₩70,825 | -0.43% | 2.5천 |
|---|
| 2025.10.14 | ₩70,441 | ₩70,856 | ₩70,416 | ₩70,714 | +0.39% | 3.5천 |
|---|
| 2025.10.13 | ₩70,548 | ₩70,816 | ₩70,548 | ₩70,766 | +0.31% | 7.2천 |
|---|
| 2025.10.10 | ₩71,258 | ₩71,274 | ₩70,067 | ₩70,067 | -1.67% | 1.1만 |
|---|