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 | ₩81,869 | ₩82,048 | ₩81,869 | ₩82,048 | +0.22% | 1.6천 |
| 2026.10.08 | ₩81,815 | ₩81,875 | ₩81,643 | ₩81,734 | -0.10% | 2.5천 |
| 2026.10.07 | ₩81,668 | ₩81,976 | ₩81,668 | ₩81,921 | +0.31% | 2.3천 |
| 2026.10.06 | ₩81,936 | ₩82,043 | ₩81,922 | ₩82,043 | +0.13% | 6.6천 |
| 2026.10.05 | ₩81,641 | ₩81,818 | ₩81,641 | ₩81,735 | +0.11% | 3.1천 |
| 2026.10.02 | ₩81,481 | ₩81,521 | ₩81,353 | ₩81,387 | -0.11% | 3.4천 |
| 2026.10.01 | ₩80,852 | ₩81,119 | ₩80,759 | ₩81,066 | +0.26% | 2.2만 |
| 2026.09.30 | ₩81,240 | ₩81,374 | ₩81,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,008 |
| -0.29% |
| 6.6천 |
| 2026.09.29 | ₩81,113 | ₩81,113 | ₩80,918 | ₩80,985 | -0.16% | 1.5만 |
|---|
| 2026.09.28 | ₩81,012 | ₩81,266 | ₩81,012 | ₩81,052 | +0.05% | 3.2천 |
|---|
| 2026.09.25 | ₩81,266 | ₩81,438 | ₩81,186 | ₩81,438 | +0.21% | 6.2천 |
|---|
| 2026.09.24 | ₩81,079 | ₩81,226 | ₩80,905 | ₩81,106 | +0.03% | 8.1천 |
|---|
| 2026.09.23 | ₩81,387 | ₩81,387 | ₩81,133 | ₩81,146 | -0.30% | 5.6천 |
|---|
| 2026.09.22 | ₩81,547 | ₩81,547 | ₩81,434 | ₩81,501 | -0.06% | 1.2만 |
|---|
| 2026.09.21 | ₩81,067 | ₩81,471 | ₩81,067 | ₩81,471 | +0.50% | 1.3만 |
|---|
| 2026.09.18 | ₩80,570 | ₩80,805 | ₩80,557 | ₩80,805 | +0.29% | 2.9천 |
|---|
| 2026.09.17 | ₩80,637 | ₩80,738 | ₩80,570 | ₩80,738 | +0.12% | 4.3천 |
|---|
| 2026.09.16 | ₩80,423 | ₩80,530 | ₩79,854 | ₩80,106 | -0.39% | 4.1천 |
|---|
| 2026.09.15 | ₩80,423 | ₩80,423 | ₩80,263 | ₩80,300 | -0.15% | 2.5천 |
|---|
| 2026.09.14 | ₩80,624 | ₩80,664 | ₩80,584 | ₩80,608 | -0.02% | 1.6천 |
|---|
| 2026.09.11 | ₩80,878 | ₩80,878 | ₩80,718 | ₩80,779 | -0.12% | 4.1천 |
|---|
| 2026.09.10 | ₩80,370 | ₩80,370 | ₩80,196 | ₩80,252 | -0.15% | 5천 |
|---|
| 2026.09.09 | ₩80,684 | ₩80,718 | ₩80,490 | ₩80,568 | -0.14% | 9.6천 |
|---|
| 2026.09.08 | ₩81,052 | ₩81,052 | ₩80,771 | ₩80,774 | -0.34% | 5.8천 |
|---|
| 2026.09.04 | ₩81,052 | ₩81,052 | ₩80,937 | ₩81,032 | -0.02% | 3천 |
|---|
| 2026.09.03 | ₩80,664 | ₩81,159 | ₩80,664 | ₩81,141 | +0.59% | 3.5천 |
|---|
| 2026.09.02 | ₩80,664 | ₩80,758 | ₩80,651 | ₩80,724 | +0.07% | 5.9천 |
|---|
| 2026.09.01 | ₩80,450 | ₩80,597 | ₩80,356 | ₩80,414 | -0.04% | 1만 |
|---|
| 2026.08.31 | ₩80,651 | ₩80,818 | ₩80,651 | ₩80,818 | +0.21% | 8.2천 |
|---|
| 2026.08.28 | ₩80,918 | ₩81,099 | ₩80,811 | ₩80,885 | -0.04% | 5.9천 |
|---|
| 2026.08.27 | ₩80,744 | ₩80,932 | ₩80,744 | ₩80,905 | +0.20% | 9.4천 |
|---|
| 2026.08.26 | ₩80,437 | ₩80,624 | ₩80,437 | ₩80,624 | +0.23% | 7천 |
|---|
| 2026.08.25 | ₩80,463 | ₩80,597 | ₩80,463 | ₩80,577 | +0.14% | 3.6천 |
|---|
| 2026.08.24 | ₩80,383 | ₩80,490 | ₩80,370 | ₩80,457 | +0.09% | 4.1천 |
|---|
| 2026.08.21 | ₩80,478 | ₩80,584 | ₩80,477 | ₩80,490 | +0.01% | 9.5천 |
|---|
| 2026.08.20 | ₩80,517 | ₩80,517 | ₩80,316 | ₩80,316 | -0.25% | 1.9천 |
|---|
| 2026.08.19 | ₩80,691 | ₩80,744 | ₩80,611 | ₩80,644 | -0.06% | 2.3천 |
|---|
| 2026.08.18 | ₩80,584 | ₩80,584 | ₩80,561 | ₩80,561 | -0.03% | 4.4천 |
|---|
| 2026.08.17 | ₩80,852 | ₩80,905 | ₩80,758 | ₩80,758 | -0.12% | 4.7천 |
|---|
| 2026.08.14 | ₩81,079 | ₩81,079 | ₩80,865 | ₩80,878 | -0.25% | 6.7천 |
|---|
| 2026.08.13 | ₩80,918 | ₩80,985 | ₩80,821 | ₩80,892 | -0.03% | 6.1천 |
|---|
| 2026.08.12 | ₩80,570 | ₩80,704 | ₩80,570 | ₩80,698 | +0.16% | 3.6천 |
|---|
| 2026.08.11 | ₩80,718 | ₩80,736 | ₩80,520 | ₩80,570 | -0.18% | 3.6천 |
|---|
| 2026.08.10 | ₩80,698 | ₩80,724 | ₩80,624 | ₩80,664 | -0.04% | 8.5천 |
|---|
| 2026.08.07 | ₩80,303 | ₩80,657 | ₩80,303 | ₩80,655 | +0.44% | 6.3천 |
|---|
| 2026.08.06 | ₩80,517 | ₩80,517 | ₩80,396 | ₩80,490 | -0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩80,517 | ₩80,597 | ₩80,471 | ₩80,553 | +0.04% | 8.8천 |
|---|
| 2026.08.04 | ₩80,176 | ₩80,517 | ₩80,176 | ₩80,482 | +0.38% | 4.6천 |
|---|
| 2026.08.03 | ₩79,747 | ₩79,929 | ₩79,711 | ₩79,865 | +0.15% | 3.3천 |
|---|
| 2026.07.31 | ₩79,232 | ₩79,419 | ₩78,683 | ₩79,359 | +0.16% | 3.7천 |
|---|
| 2026.07.30 | ₩78,697 | ₩78,891 | ₩78,551 | ₩78,891 | +0.25% | 3.6천 |
|---|
| 2026.07.29 | ₩78,409 | ₩78,804 | ₩78,064 | ₩78,064 | -0.44% | 3.4천 |
|---|
| 2026.07.28 | ₩78,643 | ₩78,938 | ₩78,576 | ₩78,855 | +0.27% | 4.9천 |
|---|
| 2026.07.27 | ₩79,005 | ₩79,045 | ₩78,536 | ₩78,677 | -0.42% | 6.4천 |
|---|
| 2026.07.24 | ₩78,590 | ₩78,884 | ₩78,550 | ₩78,600 | +0.01% | 1.5만 |
|---|
| 2026.07.23 | ₩78,724 | ₩78,724 | ₩78,417 | ₩78,509 | -0.27% | 7.7천 |
|---|
| 2026.07.22 | ₩79,152 | ₩79,268 | ₩79,140 | ₩79,187 | +0.04% | 3천 |
|---|
| 2026.07.21 | ₩78,938 | ₩79,205 | ₩78,938 | ₩79,196 | +0.33% | 9.5천 |
|---|
| 2026.07.20 | ₩78,978 | ₩79,125 | ₩78,710 | ₩78,776 | -0.26% | 5.2천 |
|---|
| 2026.07.17 | ₩79,005 | ₩79,005 | ₩78,750 | ₩78,790 | -0.27% | 90.7만 |
|---|
| 2026.07.16 | ₩79,299 | ₩79,433 | ₩79,118 | ₩79,205 | -0.12% | 6.9천 |
|---|
| 2026.07.15 | ₩79,339 | ₩79,433 | ₩79,245 | ₩79,433 | +0.12% | 6.5천 |
|---|
| 2026.07.14 | ₩79,138 | ₩79,353 | ₩79,138 | ₩79,295 | +0.20% | 9.1만 |
|---|
| 2026.07.13 | ₩79,219 | ₩79,219 | ₩78,964 | ₩79,058 | -0.20% | 8.9천 |
|---|
| 2026.07.10 | ₩79,266 | ₩79,433 | ₩79,085 | ₩79,386 | +0.15% | 5.2천 |
|---|
| 2026.07.09 | ₩78,871 | ₩79,205 | ₩78,871 | ₩79,152 | +0.36% | 4.9천 |
|---|
| 2026.07.08 | ₩78,710 | ₩78,844 | ₩78,523 | ₩78,841 | +0.17% | 3.8천 |
|---|
| 2026.07.07 | ₩78,978 | ₩79,066 | ₩78,790 | ₩78,964 | -0.02% | 1.6만 |
|---|
| 2026.07.06 | ₩78,938 | ₩79,205 | ₩78,938 | ₩79,165 | +0.29% | 9.5천 |
|---|
| 2026.07.02 | ₩79,045 | ₩79,058 | ₩78,551 | ₩78,725 | -0.40% | 8.4천 |
|---|
| 2026.07.01 | ₩78,804 | ₩78,938 | ₩78,710 | ₩78,710 | -0.12% | 9.3천 |
|---|
| 2026.06.30 | ₩78,596 | ₩78,898 | ₩78,590 | ₩78,790 | +0.25% | 1.3만 |
|---|
| 2026.06.29 | ₩78,376 | ₩78,483 | ₩78,228 | ₩78,429 | +0.07% | 2.2만 |
|---|
| 2026.06.26 | ₩77,987 | ₩78,148 | ₩77,332 | ₩77,332 | -0.84% | 1.6만 |
|---|
| 2026.06.25 | ₩78,068 | ₩78,215 | ₩77,854 | ₩77,920 | -0.19% | 8.6천 |
|---|
| 2026.06.24 | ₩78,068 | ₩78,282 | ₩77,827 | ₩77,943 | -0.16% | 6.7천 |
|---|
| 2026.06.23 | ₩78,215 | ₩78,282 | ₩78,041 | ₩78,066 | -0.19% | 4천 |
|---|
| 2026.06.22 | ₩78,777 | ₩78,831 | ₩78,590 | ₩78,683 | -0.12% | 1만 |
|---|
| 2026.06.18 | ₩78,710 | ₩78,780 | ₩78,643 | ₩78,780 | +0.09% | 4.2천 |
|---|
| 2026.06.17 | ₩78,831 | ₩78,831 | ₩78,081 | ₩78,227 | -0.77% | 4.1천 |
|---|
| 2026.06.16 | ₩78,938 | ₩79,018 | ₩78,817 | ₩78,875 | -0.08% | 1.5만 |
|---|
| 2026.06.15 | ₩78,951 | ₩79,027 | ₩78,872 | ₩78,951 | 0.00% | 6.5천 |
|---|
| 2026.06.12 | ₩78,054 | ₩78,228 | ₩77,920 | ₩78,203 | +0.19% | 3.2천 |
|---|
| 2026.06.11 | ₩77,512 | ₩77,974 | ₩77,171 | ₩77,927 | +0.54% | 2.3만 |
|---|
| 2026.06.10 | ₩77,465 | ₩77,479 | ₩77,198 | ₩77,238 | -0.29% | 5.1천 |
|---|
| 2026.06.09 | ₩78,309 | ₩78,309 | ₩77,077 | ₩77,878 | -0.55% | 7.5천 |
|---|
| 2026.06.08 | ₩78,282 | ₩78,293 | ₩77,987 | ₩78,057 | -0.29% | 1만 |
|---|
| 2026.06.05 | ₩78,563 | ₩78,563 | ₩77,800 | ₩77,941 | -0.79% | 7.5만 |
|---|
| 2026.06.04 | ₩78,824 | ₩79,011 | ₩78,824 | ₩78,987 | +0.21% | 4.1천 |
|---|
| 2026.06.03 | ₩78,898 | ₩78,911 | ₩78,750 | ₩78,871 | -0.03% | 6.1천 |
|---|
| 2026.06.02 | ₩78,978 | ₩79,098 | ₩78,978 | ₩79,038 | +0.08% | 7천 |
|---|
| 2026.06.01 | ₩78,924 | ₩79,058 | ₩78,817 | ₩78,966 | +0.05% | 6.5천 |
|---|
| 2026.05.29 | ₩78,817 | ₩78,954 | ₩78,817 | ₩78,912 | +0.12% | 9.6천 |
|---|
| 2026.05.28 | ₩78,536 | ₩78,790 | ₩78,536 | ₩78,770 | +0.30% | 7.2천 |
|---|
| 2026.05.27 | ₩78,523 | ₩78,603 | ₩78,416 | ₩78,537 | +0.02% | 17.4만 |
|---|
| 2026.05.26 | ₩78,483 | ₩78,603 | ₩78,416 | ₩78,563 | +0.10% | 6.8천 |
|---|
| 2026.05.22 | ₩78,188 | ₩78,389 | ₩78,188 | ₩78,266 | +0.10% | 7.2천 |
|---|
| 2026.05.21 | ₩77,787 | ₩78,148 | ₩77,787 | ₩78,120 | +0.43% | 2만 |
|---|
| 2026.05.20 | ₩77,854 | ₩78,001 | ₩77,854 | ₩78,001 | +0.19% | 1.4만 |
|---|
| 2026.05.19 | ₩77,519 | ₩77,706 | ₩77,506 | ₩77,535 | +0.02% | 9.1천 |
|---|
| 2026.05.18 | ₩77,947 | ₩77,947 | ₩77,506 | ₩77,819 | -0.16% | 4.5천 |
|---|
| 2026.05.15 | ₩77,880 | ₩77,967 | ₩77,779 | ₩77,779 | -0.13% | 4.6천 |
|---|
| 2026.05.14 | ₩78,040 | ₩78,267 | ₩78,040 | ₩78,202 | +0.21% | 5.6천 |
|---|
| 2026.05.13 | ₩77,680 | ₩77,981 | ₩77,638 | ₩77,967 | +0.37% | 1.2만 |
|---|
| 2026.05.12 | ₩77,613 | ₩77,738 | ₩77,412 | ₩77,738 | +0.16% | 3.7만 |
|---|
| 2026.05.11 | ₩77,746 | ₩77,874 | ₩77,746 | ₩77,784 | +0.05% | 6.5천 |
|---|
| 2026.05.08 | ₩77,606 | ₩77,773 | ₩77,573 | ₩77,693 | +0.11% | 1.1만 |
|---|
| 2026.05.07 | ₩77,546 | ₩77,613 | ₩77,318 | ₩77,412 | -0.17% | 1.1만 |
|---|
| 2026.05.06 | ₩77,318 | ₩77,555 | ₩77,318 | ₩77,555 | +0.31% | 9.5천 |
|---|
| 2026.05.05 | ₩76,943 | ₩77,079 | ₩76,903 | ₩76,943 | 0.00% | 9.1천 |
|---|
| 2026.05.04 | ₩76,636 | ₩76,810 | ₩76,543 | ₩76,595 | -0.05% | 5.3천 |
|---|
| 2026.05.01 | ₩76,970 | ₩77,091 | ₩76,823 | ₩76,852 | -0.15% | 25.9만 |
|---|
| 2026.04.30 | ₩76,234 | ₩76,769 | ₩76,234 | ₩76,731 | +0.65% | 9.1천 |
|---|
| 2026.04.29 | ₩76,181 | ₩76,207 | ₩76,020 | ₩76,207 | +0.04% | 1.6만 |
|---|
| 2026.04.28 | ₩76,261 | ₩76,261 | ₩76,020 | ₩76,217 | -0.06% | 9.9천 |
|---|
| 2026.04.27 | ₩76,207 | ₩76,448 | ₩76,207 | ₩76,420 | +0.28% | 5천 |
|---|
| 2026.04.24 | ₩76,033 | ₩76,368 | ₩76,027 | ₩76,356 | +0.42% | 6.4천 |
|---|
| 2026.04.23 | ₩76,100 | ₩76,167 | ₩75,592 | ₩75,991 | -0.14% | 9.2천 |
|---|
| 2026.04.22 | ₩76,106 | ₩76,171 | ₩76,007 | ₩76,171 | +0.09% | 6.7천 |
|---|
| 2026.04.21 | ₩75,980 | ₩76,100 | ₩75,659 | ₩75,668 | -0.41% | 8.8천 |
|---|
| 2026.04.20 | ₩75,914 | ₩75,980 | ₩75,873 | ₩75,957 | +0.06% | 1.5만 |
|---|
| 2026.04.17 | ₩75,859 | ₩76,194 | ₩75,859 | ₩76,103 | +0.32% | 1만 |
|---|
| 2026.04.16 | ₩75,217 | ₩75,518 | ₩75,217 | ₩75,511 | +0.39% | 8.2천 |
|---|
| 2026.04.15 | ₩75,123 | ₩75,418 | ₩75,016 | ₩75,324 | +0.27% | 2.4만 |
|---|
| 2026.04.14 | ₩74,588 | ₩75,036 | ₩74,588 | ₩74,975 | +0.52% | 9.4천 |
|---|
| 2026.04.13 | ₩73,865 | ₩74,409 | ₩73,865 | ₩74,409 | +0.74% | 9.5천 |
|---|
| 2026.04.10 | ₩74,012 | ₩74,012 | ₩73,798 | ₩73,892 | -0.16% | 4.5천 |
|---|
| 2026.04.09 | ₩73,571 | ₩73,959 | ₩73,571 | ₩73,959 | +0.53% | 7.8천 |
|---|
| 2026.04.08 | ₩73,424 | ₩73,511 | ₩73,357 | ₩73,477 | +0.07% | 5.7천 |
|---|
| 2026.04.07 | ₩72,125 | ₩72,299 | ₩71,617 | ₩72,299 | +0.24% | 9.6천 |
|---|
| 2026.04.06 | ₩72,005 | ₩72,232 | ₩71,978 | ₩72,155 | +0.21% | 1.1만 |
|---|
| 2026.04.02 | ₩71,565 | ₩72,018 | ₩71,565 | ₩72,018 | +0.63% | 7.6천 |
|---|
| 2026.04.01 | ₩71,844 | ₩72,152 | ₩71,844 | ₩71,951 | +0.15% | 3.2만 |
|---|
| 2026.03.31 | ₩70,891 | ₩71,476 | ₩70,666 | ₩71,376 | +0.68% | 5.6만 |
|---|
| 2026.03.30 | ₩70,245 | ₩70,479 | ₩69,783 | ₩70,051 | -0.28% | 7.4천 |
|---|
| 2026.03.27 | ₩70,934 | ₩70,934 | ₩70,091 | ₩70,091 | -1.19% | 8천 |
|---|
| 2026.03.26 | ₩71,563 | ₩71,563 | ₩71,014 | ₩71,108 | -0.64% | 6.1천 |
|---|
| 2026.03.25 | ₩71,978 | ₩72,045 | ₩71,911 | ₩71,935 | -0.06% | 4.5천 |
|---|
| 2026.03.24 | ₩71,617 | ₩71,925 | ₩71,617 | ₩71,684 | +0.09% | 1.2만 |
|---|
| 2026.03.23 | ₩72,246 | ₩72,299 | ₩71,804 | ₩71,925 | -0.44% | 6.7천 |
|---|
| 2026.03.20 | ₩71,817 | ₩71,817 | ₩70,988 | ₩71,188 | -0.88% | 5.2천 |
|---|
| 2026.03.19 | ₩71,807 | ₩72,165 | ₩71,697 | ₩71,965 | +0.22% | 6.7천 |
|---|
| 2026.03.18 | ₩72,808 | ₩72,808 | ₩72,112 | ₩72,112 | -0.96% | 1.4만 |
|---|
| 2026.03.17 | ₩73,062 | ₩73,062 | ₩72,835 | ₩72,888 | -0.24% | 4.6만 |
|---|
| 2026.03.16 | ₩72,694 | ₩72,835 | ₩72,687 | ₩72,714 | +0.03% | 7.2천 |
|---|
| 2026.03.13 | ₩72,647 | ₩72,982 | ₩72,072 | ₩72,246 | -0.55% | 1.1만 |
|---|
| 2026.03.12 | ₩72,861 | ₩72,861 | ₩72,540 | ₩72,554 | -0.42% | 1.8만 |
|---|
| 2026.03.11 | ₩73,464 | ₩73,464 | ₩73,009 | ₩73,330 | -0.18% | 1.2만 |
|---|
| 2026.03.10 | ₩73,490 | ₩73,838 | ₩73,142 | ₩73,383 | -0.15% | 2.2만 |
|---|
| 2026.03.09 | ₩72,499 | ₩73,480 | ₩72,273 | ₩73,357 | +1.18% | 1.6만 |
|---|
| 2026.03.06 | ₩72,928 | ₩73,223 | ₩72,881 | ₩72,932 | +0.01% | 5천 |
|---|
| 2026.03.05 | ₩73,798 | ₩73,892 | ₩73,282 | ₩73,745 | -0.07% | 1.5만 |
|---|
| 2026.03.04 | ₩73,624 | ₩74,119 | ₩73,585 | ₩74,053 | +0.58% | 1.6만 |
|---|
| 2026.03.03 | ₩72,962 | ₩73,691 | ₩72,794 | ₩73,544 | +0.80% | 1.2만 |
|---|
| 2026.03.02 | ₩73,805 | ₩74,240 | ₩73,805 | ₩74,106 | +0.41% | 2.1만 |
|---|
| 2026.02.27 | ₩73,865 | ₩74,160 | ₩73,840 | ₩74,160 | +0.40% | 1.2만 |
|---|
| 2026.02.26 | ₩74,454 | ₩74,454 | ₩73,919 | ₩74,334 | -0.16% | 5.1만 |
|---|
| 2026.02.25 | ₩74,380 | ₩74,628 | ₩74,380 | ₩74,601 | +0.30% | 1.4만 |
|---|
| 2026.02.24 | ₩73,959 | ₩74,186 | ₩73,947 | ₩74,186 | +0.31% | 8.4천 |
|---|
| 2026.02.23 | ₩73,999 | ₩73,999 | ₩73,631 | ₩73,785 | -0.29% | 1.4만 |
|---|
| 2026.02.20 | ₩73,557 | ₩74,334 | ₩73,557 | ₩74,334 | +1.06% | 1.8만 |
|---|
| 2026.02.19 | ₩73,932 | ₩74,026 | ₩73,758 | ₩73,945 | +0.02% | 1만 |
|---|
| 2026.02.18 | ₩73,986 | ₩74,267 | ₩73,901 | ₩74,079 | +0.13% | 1.8만 |
|---|
| 2026.02.17 | ₩73,424 | ₩73,972 | ₩73,290 | ₩73,812 | +0.53% | 3.4만 |
|---|
| 2026.02.13 | ₩73,611 | ₩74,023 | ₩73,410 | ₩73,612 | +0.00% | 1.5만 |
|---|
| 2026.02.12 | ₩74,641 | ₩74,641 | ₩73,624 | ₩73,624 | -1.36% | 2만 |
|---|
| 2026.02.11 | ₩74,789 | ₩74,789 | ₩74,280 | ₩74,482 | -0.41% | 8.9천 |
|---|
| 2026.02.10 | ₩74,708 | ₩74,722 | ₩74,447 | ₩74,447 | -0.35% | 1.2만 |
|---|
| 2026.02.09 | ₩74,340 | ₩74,749 | ₩74,292 | ₩74,611 | +0.36% | 1.5만 |
|---|
| 2026.02.06 | ₩73,638 | ₩74,401 | ₩73,638 | ₩74,383 | +1.01% | 1.4만 |
|---|
| 2026.02.05 | ₩73,424 | ₩73,745 | ₩73,283 | ₩73,347 | -0.10% | 2만 |
|---|
| 2026.02.04 | ₩74,160 | ₩74,534 | ₩73,685 | ₩74,039 | -0.16% | 2.4만 |
|---|
| 2026.02.03 | ₩74,662 | ₩74,695 | ₩73,785 | ₩74,227 | -0.58% | 2.5만 |
|---|
| 2026.02.02 | ₩74,280 | ₩74,789 | ₩74,280 | ₩74,695 | +0.56% | 4.4만 |
|---|
| 2026.01.30 | ₩74,280 | ₩74,521 | ₩74,079 | ₩74,401 | +0.16% | 4.6만 |
|---|
| 2026.01.29 | ₩74,447 | ₩74,601 | ₩74,086 | ₩74,601 | +0.21% | 1.9만 |
|---|
| 2026.01.28 | ₩74,601 | ₩74,749 | ₩74,496 | ₩74,662 | +0.08% | 2.6만 |
|---|
| 2026.01.27 | ₩74,548 | ₩74,762 | ₩74,534 | ₩74,735 | +0.25% | 2.6만 |
|---|
| 2026.01.26 | ₩74,453 | ₩74,601 | ₩74,453 | ₩74,521 | +0.09% | 3.1만 |
|---|
| 2026.01.23 | ₩74,200 | ₩74,401 | ₩74,066 | ₩74,334 | +0.18% | 4.4만 |
|---|
| 2026.01.22 | ₩74,307 | ₩74,360 | ₩74,053 | ₩74,267 | -0.05% | 2만 |
|---|
| 2026.01.21 | ₩73,584 | ₩74,213 | ₩73,437 | ₩74,012 | +0.58% | 5.7만 |
|---|
| 2026.01.20 | ₩73,705 | ₩73,845 | ₩73,330 | ₩73,424 | -0.38% | 9.6만 |
|---|
| 2026.01.16 | ₩74,454 | ₩74,508 | ₩74,307 | ₩74,407 | -0.06% | 54.1만 |
|---|
| 2026.01.15 | ₩74,501 | ₩74,648 | ₩74,382 | ₩74,393 | -0.15% | 4.3만 |
|---|
| 2026.01.14 | ₩74,253 | ₩74,334 | ₩73,945 | ₩74,253 | 0.00% | 7만 |
|---|
| 2026.01.13 | ₩74,615 | ₩74,615 | ₩74,374 | ₩74,445 | -0.23% | 2.8만 |
|---|
| 2026.01.12 | ₩74,300 | ₩74,668 | ₩74,300 | ₩74,648 | +0.47% | 2.4만 |
|---|
| 2026.01.09 | ₩74,401 | ₩74,628 | ₩74,166 | ₩74,548 | +0.20% | 10만 |
|---|
| 2026.01.08 | ₩74,039 | ₩74,267 | ₩73,975 | ₩74,227 | +0.25% | 6만 |
|---|
| 2026.01.07 | ₩74,534 | ₩74,534 | ₩74,111 | ₩74,213 | -0.43% | 18.5만 |
|---|
| 2026.01.06 | ₩74,106 | ₩74,374 | ₩74,038 | ₩74,374 | +0.36% | 12.4만 |
|---|
| 2026.01.05 | ₩73,945 | ₩74,160 | ₩73,945 | ₩74,046 | +0.14% | 31만 |
|---|
| 2026.01.02 | ₩73,798 | ₩73,972 | ₩73,437 | ₩73,691 | -0.15% | 27.9만 |
|---|
| 2025.12.31 | ₩73,584 | ₩73,705 | ₩73,584 | ₩73,683 | +0.13% | 7.2만 |
|---|
| 2025.12.30 | ₩73,638 | ₩73,678 | ₩73,556 | ₩73,658 | +0.03% | 4.6만 |
|---|
| 2025.12.29 | ₩73,610 | ₩73,638 | ₩73,490 | ₩73,624 | +0.02% | 2.6만 |
|---|
| 2025.12.26 | ₩73,450 | ₩73,598 | ₩73,450 | ₩73,517 | +0.09% | 1.1만 |
|---|
| 2025.12.24 | ₩73,563 | ₩73,571 | ₩73,551 | ₩73,551 | -0.02% | 1.1천 |
|---|
| 2025.12.23 | ₩73,303 | ₩73,544 | ₩73,303 | ₩73,477 | +0.24% | 3.1만 |
|---|
| 2025.12.22 | ₩73,330 | ₩73,462 | ₩73,330 | ₩73,390 | +0.08% | 1.3만 |
|---|
| 2025.12.19 | ₩73,076 | ₩73,250 | ₩73,076 | ₩73,216 | +0.19% | 1.1만 |
|---|
| 2025.12.18 | ₩72,835 | ₩72,979 | ₩72,687 | ₩72,848 | +0.02% | 4.2만 |
|---|
| 2025.12.17 | ₩72,848 | ₩72,848 | ₩72,351 | ₩72,351 | -0.68% | 1.1만 |
|---|
| 2025.12.16 | ₩72,754 | ₩72,865 | ₩72,620 | ₩72,848 | +0.13% | 1.1만 |
|---|
| 2025.12.15 | ₩72,821 | ₩72,855 | ₩72,781 | ₩72,828 | +0.01% | 3.8천 |
|---|
| 2025.12.12 | ₩73,062 | ₩73,062 | ₩72,607 | ₩72,801 | -0.36% | 1.1만 |
|---|
| 2025.12.11 | ₩72,768 | ₩73,116 | ₩72,768 | ₩73,116 | +0.48% | 4.1천 |
|---|
| 2025.12.10 | ₩72,687 | ₩72,942 | ₩72,687 | ₩72,938 | +0.34% | 3.2천 |
|---|
| 2025.12.09 | ₩72,661 | ₩72,875 | ₩72,661 | ₩72,724 | +0.09% | 1.5만 |
|---|
| 2025.12.08 | ₩72,778 | ₩72,778 | ₩72,580 | ₩72,666 | -0.15% | 4.6천 |
|---|
| 2025.12.05 | ₩72,674 | ₩72,808 | ₩72,674 | ₩72,758 | +0.12% | 8.1천 |
|---|
| 2025.12.04 | ₩72,580 | ₩72,673 | ₩72,567 | ₩72,641 | +0.08% | 7.3천 |
|---|
| 2025.12.03 | ₩72,353 | ₩72,607 | ₩72,353 | ₩72,586 | +0.32% | 2천 |
|---|
| 2025.12.02 | ₩72,513 | ₩72,513 | ₩72,360 | ₩72,469 | -0.06% | 9천 |
|---|
| 2025.12.01 | ₩72,393 | ₩72,487 | ₩72,339 | ₩72,354 | -0.05% | 3.1천 |
|---|
| 2025.11.28 | ₩72,313 | ₩72,447 | ₩72,313 | ₩72,447 | +0.19% | 700 |
|---|
| 2025.11.26 | ₩72,206 | ₩72,343 | ₩72,099 | ₩72,291 | +0.12% | 7.9천 |
|---|
| 2025.11.25 | ₩71,550 | ₩71,999 | ₩71,523 | ₩71,999 | +0.63% | 4.2천 |
|---|
| 2025.11.24 | ₩71,296 | ₩71,630 | ₩71,242 | ₩71,630 | +0.47% | 1.8만 |
|---|
| 2025.11.21 | ₩70,492 | ₩71,255 | ₩70,372 | ₩70,865 | +0.53% | 3.2천 |
|---|
| 2025.11.20 | ₩71,684 | ₩71,844 | ₩70,385 | ₩70,411 | -1.78% | 1.8만 |
|---|
| 2025.11.19 | ₩71,188 | ₩71,188 | ₩70,881 | ₩71,069 | -0.17% | 5.2천 |
|---|
| 2025.11.18 | ₩71,014 | ₩71,122 | ₩70,680 | ₩70,914 | -0.14% | 2.1만 |
|---|
| 2025.11.17 | ₩71,469 | ₩71,597 | ₩71,014 | ₩71,150 | -0.45% | 8.7천 |
|---|
| 2025.11.14 | ₩71,376 | ₩71,740 | ₩71,014 | ₩71,534 | +0.22% | 5.7천 |
|---|
| 2025.11.13 | ₩71,684 | ₩71,684 | ₩71,440 | ₩71,440 | -0.34% | 6.8천 |
|---|
| 2025.11.12 | ₩72,096 | ₩72,096 | ₩72,002 | ₩72,032 | -0.09% | 4.6천 |
|---|
| 2025.11.11 | ₩71,898 | ₩72,066 | ₩71,871 | ₩72,050 | +0.21% | 1.2만 |
|---|
| 2025.11.10 | ₩71,510 | ₩71,950 | ₩71,510 | ₩71,937 | +0.60% | 2.6천 |
|---|
| 2025.11.07 | ₩71,028 | ₩71,329 | ₩70,907 | ₩71,329 | +0.42% | 2.2만 |
|---|
| 2025.11.06 | ₩71,456 | ₩71,456 | ₩71,255 | ₩71,316 | -0.20% | 3.5천 |
|---|
| 2025.11.05 | ₩71,603 | ₩71,884 | ₩71,603 | ₩71,733 | +0.18% | 3.2천 |
|---|
| 2025.11.04 | ₩71,603 | ₩71,684 | ₩71,496 | ₩71,508 | -0.13% | 4.5천 |
|---|
| 2025.11.03 | ₩71,724 | ₩71,858 | ₩71,697 | ₩71,838 | +0.16% | 6.6천 |
|---|
| 2025.10.31 | ₩71,918 | ₩71,918 | ₩71,690 | ₩71,803 | -0.16% | 1.8만 |
|---|
| 2025.10.30 | ₩71,951 | ₩71,951 | ₩71,714 | ₩71,714 | -0.33% | 5.3천 |
|---|
| 2025.10.29 | ₩71,991 | ₩72,025 | ₩71,863 | ₩71,891 | -0.14% | 1.4만 |
|---|
| 2025.10.28 | ₩71,991 | ₩72,005 | ₩71,925 | ₩71,965 | -0.04% | 5.6천 |
|---|
| 2025.10.27 | ₩71,871 | ₩71,951 | ₩71,871 | ₩71,938 | +0.09% | 3.2천 |
|---|
| 2025.10.24 | ₩71,737 | ₩71,737 | ₩71,643 | ₩71,684 | -0.07% | 6.3천 |
|---|
| 2025.10.23 | ₩71,269 | ₩71,463 | ₩71,229 | ₩71,425 | +0.22% | 7.4천 |
|---|
| 2025.10.22 | ₩71,322 | ₩71,322 | ₩70,952 | ₩71,171 | -0.21% | 8.2천 |
|---|
| 2025.10.21 | ₩71,255 | ₩71,482 | ₩71,255 | ₩71,397 | +0.20% | 2.9천 |
|---|
| 2025.10.20 | ₩71,229 | ₩71,321 | ₩71,229 | ₩71,309 | +0.11% | 6.2천 |
|---|
| 2025.10.17 | ₩70,479 | ₩70,848 | ₩70,479 | ₩70,848 | +0.52% | 3.8천 |
|---|
| 2025.10.16 | ₩70,907 | ₩71,020 | ₩70,359 | ₩70,510 | -0.56% | 8.5천 |
|---|
| 2025.10.15 | ₩71,142 | ₩71,142 | ₩70,733 | ₩70,836 | -0.43% | 2.5천 |
|---|
| 2025.10.14 | ₩70,452 | ₩70,867 | ₩70,427 | ₩70,725 | +0.39% | 3.5천 |
|---|
| 2025.10.13 | ₩70,559 | ₩70,827 | ₩70,559 | ₩70,778 | +0.31% | 7.2천 |
|---|
| 2025.10.10 | ₩71,269 | ₩71,285 | ₩70,078 | ₩70,078 | -1.67% | 1.1만 |
|---|