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 | ₩82,082 | ₩82,262 | ₩82,082 | ₩82,262 | +0.22% | 1.6천 |
| 2026.10.08 | ₩82,029 | ₩82,089 | ₩81,855 | ₩81,947 | -0.10% | 2.5천 |
| 2026.10.07 | ₩81,881 | ₩82,190 | ₩81,881 | ₩82,135 | +0.31% | 2.3천 |
| 2026.10.06 | ₩82,149 | ₩82,257 | ₩82,136 | ₩82,257 | +0.13% | 6.6천 |
| 2026.10.05 | ₩81,854 | ₩82,031 | ₩81,854 | ₩81,948 | +0.11% | 3.1천 |
| 2026.10.02 | ₩81,693 | ₩81,733 | ₩81,566 | ₩81,599 | -0.11% | 3.4천 |
| 2026.10.01 | ₩81,062 | ₩81,331 | ₩80,970 | ₩81,277 | +0.26% | 2.2만 |
| 2026.09.30 | ₩81,452 | ₩81,586 | ₩81,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,219 |
| -0.29% |
| 6.6천 |
| 2026.09.29 | ₩81,324 | ₩81,324 | ₩81,129 | ₩81,197 | -0.16% | 1.5만 |
|---|
| 2026.09.28 | ₩81,223 | ₩81,478 | ₩81,223 | ₩81,264 | +0.05% | 3.2천 |
|---|
| 2026.09.25 | ₩81,478 | ₩81,650 | ₩81,398 | ₩81,650 | +0.21% | 6.2천 |
|---|
| 2026.09.24 | ₩81,290 | ₩81,438 | ₩81,116 | ₩81,317 | +0.03% | 8.1천 |
|---|
| 2026.09.23 | ₩81,599 | ₩81,599 | ₩81,344 | ₩81,358 | -0.30% | 5.6천 |
|---|
| 2026.09.22 | ₩81,760 | ₩81,760 | ₩81,646 | ₩81,713 | -0.06% | 1.2만 |
|---|
| 2026.09.21 | ₩81,278 | ₩81,684 | ₩81,278 | ₩81,684 | +0.50% | 1.3만 |
|---|
| 2026.09.18 | ₩80,781 | ₩81,015 | ₩80,767 | ₩81,015 | +0.29% | 2.9천 |
|---|
| 2026.09.17 | ₩80,848 | ₩80,948 | ₩80,781 | ₩80,948 | +0.12% | 4.3천 |
|---|
| 2026.09.16 | ₩80,633 | ₩80,740 | ₩80,063 | ₩80,315 | -0.39% | 4.1천 |
|---|
| 2026.09.15 | ₩80,633 | ₩80,633 | ₩80,472 | ₩80,510 | -0.15% | 2.5천 |
|---|
| 2026.09.14 | ₩80,834 | ₩80,875 | ₩80,794 | ₩80,818 | -0.02% | 1.6천 |
|---|
| 2026.09.11 | ₩81,089 | ₩81,089 | ₩80,928 | ₩80,990 | -0.12% | 4.1천 |
|---|
| 2026.09.10 | ₩80,579 | ₩80,579 | ₩80,405 | ₩80,461 | -0.15% | 5천 |
|---|
| 2026.09.09 | ₩80,895 | ₩80,928 | ₩80,700 | ₩80,778 | -0.14% | 9.6천 |
|---|
| 2026.09.08 | ₩81,264 | ₩81,264 | ₩80,982 | ₩80,985 | -0.34% | 5.8천 |
|---|
| 2026.09.04 | ₩81,264 | ₩81,264 | ₩81,148 | ₩81,244 | -0.02% | 3천 |
|---|
| 2026.09.03 | ₩80,875 | ₩81,371 | ₩80,875 | ₩81,352 | +0.59% | 3.5천 |
|---|
| 2026.09.02 | ₩80,875 | ₩80,968 | ₩80,861 | ₩80,935 | +0.07% | 5.9천 |
|---|
| 2026.09.01 | ₩80,660 | ₩80,807 | ₩80,566 | ₩80,624 | -0.04% | 1만 |
|---|
| 2026.08.31 | ₩80,861 | ₩81,029 | ₩80,861 | ₩81,029 | +0.21% | 8.2천 |
|---|
| 2026.08.28 | ₩81,129 | ₩81,311 | ₩81,022 | ₩81,096 | -0.04% | 5.9천 |
|---|
| 2026.08.27 | ₩80,955 | ₩81,143 | ₩80,955 | ₩81,116 | +0.20% | 9.4천 |
|---|
| 2026.08.26 | ₩80,646 | ₩80,834 | ₩80,646 | ₩80,834 | +0.23% | 7천 |
|---|
| 2026.08.25 | ₩80,673 | ₩80,807 | ₩80,673 | ₩80,787 | +0.14% | 3.6천 |
|---|
| 2026.08.24 | ₩80,593 | ₩80,700 | ₩80,579 | ₩80,667 | +0.09% | 4.1천 |
|---|
| 2026.08.21 | ₩80,688 | ₩80,794 | ₩80,687 | ₩80,700 | +0.01% | 9.5천 |
|---|
| 2026.08.20 | ₩80,727 | ₩80,727 | ₩80,526 | ₩80,526 | -0.25% | 1.9천 |
|---|
| 2026.08.19 | ₩80,901 | ₩80,955 | ₩80,821 | ₩80,854 | -0.06% | 2.3천 |
|---|
| 2026.08.18 | ₩80,794 | ₩80,794 | ₩80,771 | ₩80,771 | -0.03% | 4.4천 |
|---|
| 2026.08.17 | ₩81,062 | ₩81,116 | ₩80,968 | ₩80,968 | -0.12% | 4.7천 |
|---|
| 2026.08.14 | ₩81,290 | ₩81,290 | ₩81,076 | ₩81,089 | -0.25% | 6.7천 |
|---|
| 2026.08.13 | ₩81,129 | ₩81,197 | ₩81,032 | ₩81,103 | -0.03% | 6.1천 |
|---|
| 2026.08.12 | ₩80,781 | ₩80,915 | ₩80,781 | ₩80,908 | +0.16% | 3.6천 |
|---|
| 2026.08.11 | ₩80,928 | ₩80,947 | ₩80,730 | ₩80,781 | -0.18% | 3.6천 |
|---|
| 2026.08.10 | ₩80,908 | ₩80,935 | ₩80,834 | ₩80,875 | -0.04% | 8.5천 |
|---|
| 2026.08.07 | ₩80,512 | ₩80,868 | ₩80,512 | ₩80,865 | +0.44% | 6.3천 |
|---|
| 2026.08.06 | ₩80,727 | ₩80,727 | ₩80,606 | ₩80,700 | -0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩80,727 | ₩80,807 | ₩80,681 | ₩80,763 | +0.04% | 8.8천 |
|---|
| 2026.08.04 | ₩80,385 | ₩80,727 | ₩80,385 | ₩80,692 | +0.38% | 4.6천 |
|---|
| 2026.08.03 | ₩79,955 | ₩80,138 | ₩79,919 | ₩80,073 | +0.15% | 3.3천 |
|---|
| 2026.07.31 | ₩79,439 | ₩79,627 | ₩78,889 | ₩79,566 | +0.16% | 3.7천 |
|---|
| 2026.07.30 | ₩78,902 | ₩79,097 | ₩78,756 | ₩79,097 | +0.25% | 3.6천 |
|---|
| 2026.07.29 | ₩78,613 | ₩79,009 | ₩78,267 | ₩78,267 | -0.44% | 3.4천 |
|---|
| 2026.07.28 | ₩78,848 | ₩79,143 | ₩78,781 | ₩79,060 | +0.27% | 4.9천 |
|---|
| 2026.07.27 | ₩79,211 | ₩79,251 | ₩78,741 | ₩78,882 | -0.42% | 6.4천 |
|---|
| 2026.07.24 | ₩78,795 | ₩79,090 | ₩78,754 | ₩78,805 | +0.01% | 1.5만 |
|---|
| 2026.07.23 | ₩78,929 | ₩78,929 | ₩78,622 | ₩78,714 | -0.27% | 7.7천 |
|---|
| 2026.07.22 | ₩79,358 | ₩79,475 | ₩79,346 | ₩79,393 | +0.04% | 3천 |
|---|
| 2026.07.21 | ₩79,143 | ₩79,412 | ₩79,143 | ₩79,402 | +0.33% | 9.5천 |
|---|
| 2026.07.20 | ₩79,184 | ₩79,331 | ₩78,915 | ₩78,981 | -0.26% | 5.2천 |
|---|
| 2026.07.17 | ₩79,211 | ₩79,211 | ₩78,956 | ₩78,996 | -0.27% | 90.7만 |
|---|
| 2026.07.16 | ₩79,506 | ₩79,640 | ₩79,325 | ₩79,412 | -0.12% | 6.9천 |
|---|
| 2026.07.15 | ₩79,546 | ₩79,640 | ₩79,452 | ₩79,640 | +0.12% | 6.5천 |
|---|
| 2026.07.14 | ₩79,345 | ₩79,559 | ₩79,345 | ₩79,502 | +0.20% | 9.1만 |
|---|
| 2026.07.13 | ₩79,425 | ₩79,425 | ₩79,170 | ₩79,264 | -0.20% | 8.9천 |
|---|
| 2026.07.10 | ₩79,472 | ₩79,640 | ₩79,291 | ₩79,593 | +0.15% | 5.2천 |
|---|
| 2026.07.09 | ₩79,076 | ₩79,412 | ₩79,076 | ₩79,358 | +0.36% | 4.9천 |
|---|
| 2026.07.08 | ₩78,915 | ₩79,050 | ₩78,728 | ₩79,047 | +0.17% | 3.8천 |
|---|
| 2026.07.07 | ₩79,184 | ₩79,272 | ₩78,996 | ₩79,170 | -0.02% | 1.6만 |
|---|
| 2026.07.06 | ₩79,143 | ₩79,412 | ₩79,143 | ₩79,372 | +0.29% | 9.5천 |
|---|
| 2026.07.02 | ₩79,251 | ₩79,264 | ₩78,756 | ₩78,930 | -0.40% | 8.4천 |
|---|
| 2026.07.01 | ₩79,009 | ₩79,143 | ₩78,915 | ₩78,915 | -0.12% | 9.3천 |
|---|
| 2026.06.30 | ₩78,801 | ₩79,103 | ₩78,795 | ₩78,996 | +0.25% | 1.3만 |
|---|
| 2026.06.29 | ₩78,580 | ₩78,687 | ₩78,432 | ₩78,634 | +0.07% | 2.2만 |
|---|
| 2026.06.26 | ₩78,191 | ₩78,352 | ₩77,533 | ₩77,533 | -0.84% | 1.6만 |
|---|
| 2026.06.25 | ₩78,271 | ₩78,419 | ₩78,057 | ₩78,124 | -0.19% | 8.6천 |
|---|
| 2026.06.24 | ₩78,271 | ₩78,486 | ₩78,030 | ₩78,146 | -0.16% | 6.7천 |
|---|
| 2026.06.23 | ₩78,419 | ₩78,486 | ₩78,244 | ₩78,270 | -0.19% | 4천 |
|---|
| 2026.06.22 | ₩78,982 | ₩79,036 | ₩78,795 | ₩78,889 | -0.12% | 1만 |
|---|
| 2026.06.18 | ₩78,915 | ₩78,985 | ₩78,848 | ₩78,985 | +0.09% | 4.2천 |
|---|
| 2026.06.17 | ₩79,036 | ₩79,036 | ₩78,285 | ₩78,431 | -0.77% | 4.1천 |
|---|
| 2026.06.16 | ₩79,143 | ₩79,224 | ₩79,023 | ₩79,080 | -0.08% | 1.5만 |
|---|
| 2026.06.15 | ₩79,157 | ₩79,233 | ₩79,078 | ₩79,157 | 0.00% | 6.5천 |
|---|
| 2026.06.12 | ₩78,258 | ₩78,432 | ₩78,124 | ₩78,407 | +0.19% | 3.2천 |
|---|
| 2026.06.11 | ₩77,714 | ₩78,177 | ₩77,372 | ₩78,130 | +0.54% | 2.3만 |
|---|
| 2026.06.10 | ₩77,667 | ₩77,681 | ₩77,399 | ₩77,439 | -0.29% | 5.1천 |
|---|
| 2026.06.09 | ₩78,513 | ₩78,513 | ₩77,278 | ₩78,081 | -0.55% | 7.5천 |
|---|
| 2026.06.08 | ₩78,486 | ₩78,497 | ₩78,191 | ₩78,261 | -0.29% | 1만 |
|---|
| 2026.06.05 | ₩78,768 | ₩78,768 | ₩78,003 | ₩78,144 | -0.79% | 7.5만 |
|---|
| 2026.06.04 | ₩79,029 | ₩79,217 | ₩79,029 | ₩79,193 | +0.21% | 4.1천 |
|---|
| 2026.06.03 | ₩79,103 | ₩79,117 | ₩78,956 | ₩79,076 | -0.03% | 6.1천 |
|---|
| 2026.06.02 | ₩79,184 | ₩79,305 | ₩79,184 | ₩79,244 | +0.08% | 7천 |
|---|
| 2026.06.01 | ₩79,130 | ₩79,264 | ₩79,023 | ₩79,172 | +0.05% | 6.5천 |
|---|
| 2026.05.29 | ₩79,023 | ₩79,160 | ₩79,023 | ₩79,118 | +0.12% | 9.6천 |
|---|
| 2026.05.28 | ₩78,741 | ₩78,996 | ₩78,741 | ₩78,976 | +0.30% | 7.2천 |
|---|
| 2026.05.27 | ₩78,728 | ₩78,808 | ₩78,620 | ₩78,742 | +0.02% | 17.4만 |
|---|
| 2026.05.26 | ₩78,687 | ₩78,808 | ₩78,620 | ₩78,768 | +0.10% | 6.8천 |
|---|
| 2026.05.22 | ₩78,392 | ₩78,593 | ₩78,392 | ₩78,470 | +0.10% | 7.2천 |
|---|
| 2026.05.21 | ₩77,989 | ₩78,352 | ₩77,989 | ₩78,324 | +0.43% | 2만 |
|---|
| 2026.05.20 | ₩78,057 | ₩78,204 | ₩78,057 | ₩78,204 | +0.19% | 1.4만 |
|---|
| 2026.05.19 | ₩77,721 | ₩77,909 | ₩77,708 | ₩77,737 | +0.02% | 9.1천 |
|---|
| 2026.05.18 | ₩78,151 | ₩78,151 | ₩77,708 | ₩78,022 | -0.16% | 4.5천 |
|---|
| 2026.05.15 | ₩78,083 | ₩78,171 | ₩77,981 | ₩77,981 | -0.13% | 4.6천 |
|---|
| 2026.05.14 | ₩78,243 | ₩78,471 | ₩78,243 | ₩78,405 | +0.21% | 5.6천 |
|---|
| 2026.05.13 | ₩77,882 | ₩78,184 | ₩77,841 | ₩78,171 | +0.37% | 1.2만 |
|---|
| 2026.05.12 | ₩77,815 | ₩77,941 | ₩77,614 | ₩77,941 | +0.16% | 3.7만 |
|---|
| 2026.05.11 | ₩77,949 | ₩78,077 | ₩77,949 | ₩77,987 | +0.05% | 6.5천 |
|---|
| 2026.05.08 | ₩77,808 | ₩77,976 | ₩77,775 | ₩77,896 | +0.11% | 1.1만 |
|---|
| 2026.05.07 | ₩77,748 | ₩77,815 | ₩77,520 | ₩77,614 | -0.17% | 1.1만 |
|---|
| 2026.05.06 | ₩77,520 | ₩77,757 | ₩77,520 | ₩77,757 | +0.31% | 9.5천 |
|---|
| 2026.05.05 | ₩77,144 | ₩77,280 | ₩77,104 | ₩77,144 | 0.00% | 9.1천 |
|---|
| 2026.05.04 | ₩76,835 | ₩77,010 | ₩76,743 | ₩76,795 | -0.05% | 5.3천 |
|---|
| 2026.05.01 | ₩77,171 | ₩77,292 | ₩77,023 | ₩77,053 | -0.15% | 25.9만 |
|---|
| 2026.04.30 | ₩76,433 | ₩76,970 | ₩76,433 | ₩76,931 | +0.65% | 9.1천 |
|---|
| 2026.04.29 | ₩76,379 | ₩76,406 | ₩76,218 | ₩76,406 | +0.04% | 1.6만 |
|---|
| 2026.04.28 | ₩76,460 | ₩76,460 | ₩76,218 | ₩76,415 | -0.06% | 9.9천 |
|---|
| 2026.04.27 | ₩76,406 | ₩76,648 | ₩76,406 | ₩76,619 | +0.28% | 5천 |
|---|
| 2026.04.24 | ₩76,232 | ₩76,567 | ₩76,225 | ₩76,555 | +0.42% | 6.4천 |
|---|
| 2026.04.23 | ₩76,299 | ₩76,366 | ₩75,789 | ₩76,189 | -0.14% | 9.2천 |
|---|
| 2026.04.22 | ₩76,304 | ₩76,370 | ₩76,205 | ₩76,370 | +0.09% | 6.7천 |
|---|
| 2026.04.21 | ₩76,178 | ₩76,299 | ₩75,856 | ₩75,865 | -0.41% | 8.8천 |
|---|
| 2026.04.20 | ₩76,112 | ₩76,178 | ₩76,071 | ₩76,155 | +0.06% | 1.5만 |
|---|
| 2026.04.17 | ₩76,057 | ₩76,393 | ₩76,057 | ₩76,301 | +0.32% | 1만 |
|---|
| 2026.04.16 | ₩75,413 | ₩75,715 | ₩75,413 | ₩75,708 | +0.39% | 8.2천 |
|---|
| 2026.04.15 | ₩75,319 | ₩75,614 | ₩75,212 | ₩75,520 | +0.27% | 2.4만 |
|---|
| 2026.04.14 | ₩74,782 | ₩75,232 | ₩74,782 | ₩75,170 | +0.52% | 9.4천 |
|---|
| 2026.04.13 | ₩74,058 | ₩74,603 | ₩74,058 | ₩74,603 | +0.74% | 9.5천 |
|---|
| 2026.04.10 | ₩74,205 | ₩74,205 | ₩73,991 | ₩74,085 | -0.16% | 4.5천 |
|---|
| 2026.04.09 | ₩73,763 | ₩74,152 | ₩73,763 | ₩74,152 | +0.53% | 7.8천 |
|---|
| 2026.04.08 | ₩73,615 | ₩73,702 | ₩73,548 | ₩73,669 | +0.07% | 5.7천 |
|---|
| 2026.04.07 | ₩72,313 | ₩72,488 | ₩71,803 | ₩72,488 | +0.24% | 9.6천 |
|---|
| 2026.04.06 | ₩72,193 | ₩72,421 | ₩72,166 | ₩72,343 | +0.21% | 1.1만 |
|---|
| 2026.04.02 | ₩71,751 | ₩72,206 | ₩71,751 | ₩72,206 | +0.63% | 7.6천 |
|---|
| 2026.04.01 | ₩72,032 | ₩72,340 | ₩72,032 | ₩72,139 | +0.15% | 3.2만 |
|---|
| 2026.03.31 | ₩71,076 | ₩71,663 | ₩70,851 | ₩71,562 | +0.68% | 5.6만 |
|---|
| 2026.03.30 | ₩70,428 | ₩70,663 | ₩69,965 | ₩70,233 | -0.28% | 7.4천 |
|---|
| 2026.03.27 | ₩71,119 | ₩71,119 | ₩70,274 | ₩70,274 | -1.19% | 8천 |
|---|
| 2026.03.26 | ₩71,750 | ₩71,750 | ₩71,200 | ₩71,294 | -0.64% | 6.1천 |
|---|
| 2026.03.25 | ₩72,166 | ₩72,233 | ₩72,099 | ₩72,123 | -0.06% | 4.5천 |
|---|
| 2026.03.24 | ₩71,803 | ₩72,112 | ₩71,803 | ₩71,871 | +0.09% | 1.2만 |
|---|
| 2026.03.23 | ₩72,434 | ₩72,488 | ₩71,991 | ₩72,112 | -0.44% | 6.7천 |
|---|
| 2026.03.20 | ₩72,005 | ₩72,005 | ₩71,173 | ₩71,374 | -0.88% | 5.2천 |
|---|
| 2026.03.19 | ₩71,994 | ₩72,354 | ₩71,884 | ₩72,152 | +0.22% | 6.7천 |
|---|
| 2026.03.18 | ₩72,998 | ₩72,998 | ₩72,300 | ₩72,300 | -0.96% | 1.4만 |
|---|
| 2026.03.17 | ₩73,253 | ₩73,253 | ₩73,025 | ₩73,078 | -0.24% | 4.6만 |
|---|
| 2026.03.16 | ₩72,884 | ₩73,025 | ₩72,877 | ₩72,904 | +0.03% | 7.2천 |
|---|
| 2026.03.13 | ₩72,837 | ₩73,172 | ₩72,260 | ₩72,434 | -0.55% | 1.1만 |
|---|
| 2026.03.12 | ₩73,051 | ₩73,051 | ₩72,729 | ₩72,743 | -0.42% | 1.8만 |
|---|
| 2026.03.11 | ₩73,655 | ₩73,655 | ₩73,199 | ₩73,521 | -0.18% | 1.2만 |
|---|
| 2026.03.10 | ₩73,682 | ₩74,031 | ₩73,333 | ₩73,575 | -0.15% | 2.2만 |
|---|
| 2026.03.09 | ₩72,688 | ₩73,671 | ₩72,461 | ₩73,548 | +1.18% | 1.6만 |
|---|
| 2026.03.06 | ₩73,118 | ₩73,414 | ₩73,072 | ₩73,123 | +0.01% | 5천 |
|---|
| 2026.03.05 | ₩73,991 | ₩74,085 | ₩73,473 | ₩73,937 | -0.07% | 1.5만 |
|---|
| 2026.03.04 | ₩73,816 | ₩74,313 | ₩73,777 | ₩74,246 | +0.58% | 1.6만 |
|---|
| 2026.03.03 | ₩73,152 | ₩73,883 | ₩72,984 | ₩73,736 | +0.80% | 1.2만 |
|---|
| 2026.03.02 | ₩73,997 | ₩74,434 | ₩73,997 | ₩74,299 | +0.41% | 2.1만 |
|---|
| 2026.02.27 | ₩74,058 | ₩74,353 | ₩74,032 | ₩74,353 | +0.40% | 1.2만 |
|---|
| 2026.02.26 | ₩74,648 | ₩74,648 | ₩74,111 | ₩74,527 | -0.16% | 5.1만 |
|---|
| 2026.02.25 | ₩74,574 | ₩74,823 | ₩74,574 | ₩74,796 | +0.30% | 1.4만 |
|---|
| 2026.02.24 | ₩74,152 | ₩74,380 | ₩74,140 | ₩74,380 | +0.31% | 8.4천 |
|---|
| 2026.02.23 | ₩74,192 | ₩74,192 | ₩73,823 | ₩73,977 | -0.29% | 1.4만 |
|---|
| 2026.02.20 | ₩73,749 | ₩74,527 | ₩73,749 | ₩74,527 | +1.06% | 1.8만 |
|---|
| 2026.02.19 | ₩74,125 | ₩74,219 | ₩73,950 | ₩74,138 | +0.02% | 1만 |
|---|
| 2026.02.18 | ₩74,179 | ₩74,460 | ₩74,094 | ₩74,273 | +0.13% | 1.8만 |
|---|
| 2026.02.17 | ₩73,615 | ₩74,165 | ₩73,481 | ₩74,004 | +0.53% | 3.4만 |
|---|
| 2026.02.13 | ₩73,803 | ₩74,216 | ₩73,602 | ₩73,804 | +0.00% | 1.5만 |
|---|
| 2026.02.12 | ₩74,836 | ₩74,836 | ₩73,816 | ₩73,816 | -1.36% | 2만 |
|---|
| 2026.02.11 | ₩74,984 | ₩74,984 | ₩74,474 | ₩74,676 | -0.41% | 8.9천 |
|---|
| 2026.02.10 | ₩74,903 | ₩74,917 | ₩74,642 | ₩74,642 | -0.35% | 1.2만 |
|---|
| 2026.02.09 | ₩74,534 | ₩74,943 | ₩74,486 | ₩74,805 | +0.36% | 1.5만 |
|---|
| 2026.02.06 | ₩73,830 | ₩74,595 | ₩73,830 | ₩74,577 | +1.01% | 1.4만 |
|---|
| 2026.02.05 | ₩73,615 | ₩73,937 | ₩73,474 | ₩73,539 | -0.10% | 2만 |
|---|
| 2026.02.04 | ₩74,353 | ₩74,729 | ₩73,877 | ₩74,232 | -0.16% | 2.4만 |
|---|
| 2026.02.03 | ₩74,856 | ₩74,890 | ₩73,977 | ₩74,420 | -0.58% | 2.5만 |
|---|
| 2026.02.02 | ₩74,474 | ₩74,984 | ₩74,474 | ₩74,890 | +0.56% | 4.4만 |
|---|
| 2026.01.30 | ₩74,474 | ₩74,715 | ₩74,273 | ₩74,595 | +0.16% | 4.6만 |
|---|
| 2026.01.29 | ₩74,642 | ₩74,796 | ₩74,279 | ₩74,796 | +0.21% | 1.9만 |
|---|
| 2026.01.28 | ₩74,796 | ₩74,943 | ₩74,690 | ₩74,856 | +0.08% | 2.6만 |
|---|
| 2026.01.27 | ₩74,742 | ₩74,957 | ₩74,729 | ₩74,930 | +0.25% | 2.6만 |
|---|
| 2026.01.26 | ₩74,647 | ₩74,796 | ₩74,647 | ₩74,715 | +0.09% | 3.1만 |
|---|
| 2026.01.23 | ₩74,393 | ₩74,595 | ₩74,259 | ₩74,527 | +0.18% | 4.4만 |
|---|
| 2026.01.22 | ₩74,501 | ₩74,554 | ₩74,246 | ₩74,460 | -0.05% | 2만 |
|---|
| 2026.01.21 | ₩73,776 | ₩74,407 | ₩73,628 | ₩74,205 | +0.58% | 5.7만 |
|---|
| 2026.01.20 | ₩73,897 | ₩74,038 | ₩73,521 | ₩73,615 | -0.38% | 9.6만 |
|---|
| 2026.01.16 | ₩74,648 | ₩74,702 | ₩74,501 | ₩74,601 | -0.06% | 54.1만 |
|---|
| 2026.01.15 | ₩74,695 | ₩74,843 | ₩74,576 | ₩74,587 | -0.15% | 4.3만 |
|---|
| 2026.01.14 | ₩74,447 | ₩74,527 | ₩74,138 | ₩74,447 | 0.00% | 7만 |
|---|
| 2026.01.13 | ₩74,809 | ₩74,809 | ₩74,568 | ₩74,639 | -0.23% | 2.8만 |
|---|
| 2026.01.12 | ₩74,494 | ₩74,863 | ₩74,494 | ₩74,843 | +0.47% | 2.4만 |
|---|
| 2026.01.09 | ₩74,595 | ₩74,823 | ₩74,360 | ₩74,742 | +0.20% | 10만 |
|---|
| 2026.01.08 | ₩74,232 | ₩74,460 | ₩74,168 | ₩74,420 | +0.25% | 6만 |
|---|
| 2026.01.07 | ₩74,729 | ₩74,729 | ₩74,305 | ₩74,407 | -0.43% | 18.5만 |
|---|
| 2026.01.06 | ₩74,299 | ₩74,568 | ₩74,231 | ₩74,568 | +0.36% | 12.4만 |
|---|
| 2026.01.05 | ₩74,138 | ₩74,353 | ₩74,138 | ₩74,239 | +0.14% | 31만 |
|---|
| 2026.01.02 | ₩73,991 | ₩74,165 | ₩73,628 | ₩73,883 | -0.15% | 27.9만 |
|---|
| 2025.12.31 | ₩73,776 | ₩73,897 | ₩73,776 | ₩73,875 | +0.13% | 7.2만 |
|---|
| 2025.12.30 | ₩73,830 | ₩73,870 | ₩73,748 | ₩73,850 | +0.03% | 4.6만 |
|---|
| 2025.12.29 | ₩73,802 | ₩73,830 | ₩73,682 | ₩73,816 | +0.02% | 2.6만 |
|---|
| 2025.12.26 | ₩73,642 | ₩73,789 | ₩73,642 | ₩73,709 | +0.09% | 1.1만 |
|---|
| 2025.12.24 | ₩73,755 | ₩73,763 | ₩73,742 | ₩73,742 | -0.02% | 1.1천 |
|---|
| 2025.12.23 | ₩73,494 | ₩73,736 | ₩73,494 | ₩73,669 | +0.24% | 3.1만 |
|---|
| 2025.12.22 | ₩73,521 | ₩73,654 | ₩73,521 | ₩73,581 | +0.08% | 1.3만 |
|---|
| 2025.12.19 | ₩73,266 | ₩73,441 | ₩73,266 | ₩73,407 | +0.19% | 1.1만 |
|---|
| 2025.12.18 | ₩73,025 | ₩73,169 | ₩72,877 | ₩73,038 | +0.02% | 4.2만 |
|---|
| 2025.12.17 | ₩73,038 | ₩73,038 | ₩72,540 | ₩72,540 | -0.68% | 1.1만 |
|---|
| 2025.12.16 | ₩72,944 | ₩73,055 | ₩72,810 | ₩73,038 | +0.13% | 1.1만 |
|---|
| 2025.12.15 | ₩73,011 | ₩73,045 | ₩72,971 | ₩73,018 | +0.01% | 3.8천 |
|---|
| 2025.12.12 | ₩73,253 | ₩73,253 | ₩72,796 | ₩72,991 | -0.36% | 1.1만 |
|---|
| 2025.12.11 | ₩72,957 | ₩73,306 | ₩72,957 | ₩73,306 | +0.48% | 4.1천 |
|---|
| 2025.12.10 | ₩72,877 | ₩73,132 | ₩72,877 | ₩73,128 | +0.34% | 3.2천 |
|---|
| 2025.12.09 | ₩72,850 | ₩73,065 | ₩72,850 | ₩72,913 | +0.09% | 1.5만 |
|---|
| 2025.12.08 | ₩72,968 | ₩72,968 | ₩72,770 | ₩72,855 | -0.15% | 4.6천 |
|---|
| 2025.12.05 | ₩72,864 | ₩72,998 | ₩72,864 | ₩72,948 | +0.12% | 8.1천 |
|---|
| 2025.12.04 | ₩72,770 | ₩72,862 | ₩72,756 | ₩72,830 | +0.08% | 7.3천 |
|---|
| 2025.12.03 | ₩72,541 | ₩72,796 | ₩72,541 | ₩72,775 | +0.32% | 2천 |
|---|
| 2025.12.02 | ₩72,703 | ₩72,703 | ₩72,548 | ₩72,658 | -0.06% | 9천 |
|---|
| 2025.12.01 | ₩72,582 | ₩72,676 | ₩72,528 | ₩72,543 | -0.05% | 3.1천 |
|---|
| 2025.11.28 | ₩72,501 | ₩72,635 | ₩72,501 | ₩72,635 | +0.19% | 700 |
|---|
| 2025.11.26 | ₩72,394 | ₩72,532 | ₩72,287 | ₩72,480 | +0.12% | 7.9천 |
|---|
| 2025.11.25 | ₩71,736 | ₩72,187 | ₩71,710 | ₩72,187 | +0.63% | 4.2천 |
|---|
| 2025.11.24 | ₩71,481 | ₩71,817 | ₩71,428 | ₩71,817 | +0.47% | 1.8만 |
|---|
| 2025.11.21 | ₩70,676 | ₩71,441 | ₩70,556 | ₩71,049 | +0.53% | 3.2천 |
|---|
| 2025.11.20 | ₩71,871 | ₩72,032 | ₩70,569 | ₩70,594 | -1.78% | 1.8만 |
|---|
| 2025.11.19 | ₩71,374 | ₩71,374 | ₩71,065 | ₩71,255 | -0.17% | 5.2천 |
|---|
| 2025.11.18 | ₩71,200 | ₩71,307 | ₩70,864 | ₩71,099 | -0.14% | 2.1만 |
|---|
| 2025.11.17 | ₩71,656 | ₩71,783 | ₩71,200 | ₩71,335 | -0.45% | 8.7천 |
|---|
| 2025.11.14 | ₩71,562 | ₩71,927 | ₩71,200 | ₩71,720 | +0.22% | 5.7천 |
|---|
| 2025.11.13 | ₩71,871 | ₩71,871 | ₩71,626 | ₩71,626 | -0.34% | 6.8천 |
|---|
| 2025.11.12 | ₩72,284 | ₩72,284 | ₩72,190 | ₩72,219 | -0.09% | 4.6천 |
|---|
| 2025.11.11 | ₩72,085 | ₩72,254 | ₩72,058 | ₩72,238 | +0.21% | 1.2만 |
|---|
| 2025.11.10 | ₩71,696 | ₩72,138 | ₩71,696 | ₩72,124 | +0.60% | 2.6천 |
|---|
| 2025.11.07 | ₩71,213 | ₩71,515 | ₩71,092 | ₩71,515 | +0.42% | 2.2만 |
|---|
| 2025.11.06 | ₩71,642 | ₩71,642 | ₩71,441 | ₩71,502 | -0.20% | 3.5천 |
|---|
| 2025.11.05 | ₩71,790 | ₩72,072 | ₩71,790 | ₩71,920 | +0.18% | 3.2천 |
|---|
| 2025.11.04 | ₩71,790 | ₩71,871 | ₩71,683 | ₩71,695 | -0.13% | 4.5천 |
|---|
| 2025.11.03 | ₩71,911 | ₩72,045 | ₩71,884 | ₩72,025 | +0.16% | 6.6천 |
|---|
| 2025.10.31 | ₩72,105 | ₩72,105 | ₩71,877 | ₩71,990 | -0.16% | 1.8만 |
|---|
| 2025.10.30 | ₩72,139 | ₩72,139 | ₩71,901 | ₩71,901 | -0.33% | 5.3천 |
|---|
| 2025.10.29 | ₩72,179 | ₩72,213 | ₩72,050 | ₩72,079 | -0.14% | 1.4만 |
|---|
| 2025.10.28 | ₩72,179 | ₩72,193 | ₩72,112 | ₩72,152 | -0.04% | 5.6천 |
|---|
| 2025.10.27 | ₩72,058 | ₩72,139 | ₩72,058 | ₩72,126 | +0.09% | 3.2천 |
|---|
| 2025.10.24 | ₩71,924 | ₩71,924 | ₩71,830 | ₩71,871 | -0.07% | 6.3천 |
|---|
| 2025.10.23 | ₩71,455 | ₩71,649 | ₩71,414 | ₩71,612 | +0.22% | 7.4천 |
|---|
| 2025.10.22 | ₩71,508 | ₩71,508 | ₩71,137 | ₩71,357 | -0.21% | 8.2천 |
|---|
| 2025.10.21 | ₩71,441 | ₩71,668 | ₩71,441 | ₩71,583 | +0.20% | 2.9천 |
|---|
| 2025.10.20 | ₩71,414 | ₩71,507 | ₩71,414 | ₩71,495 | +0.11% | 6.2천 |
|---|
| 2025.10.17 | ₩70,663 | ₩71,033 | ₩70,663 | ₩71,033 | +0.52% | 3.8천 |
|---|
| 2025.10.16 | ₩71,092 | ₩71,205 | ₩70,542 | ₩70,694 | -0.56% | 8.5천 |
|---|
| 2025.10.15 | ₩71,327 | ₩71,327 | ₩70,918 | ₩71,021 | -0.43% | 2.5천 |
|---|
| 2025.10.14 | ₩70,636 | ₩71,052 | ₩70,611 | ₩70,910 | +0.39% | 3.5천 |
|---|
| 2025.10.13 | ₩70,743 | ₩71,012 | ₩70,743 | ₩70,962 | +0.31% | 7.2천 |
|---|
| 2025.10.10 | ₩71,455 | ₩71,471 | ₩70,260 | ₩70,260 | -1.67% | 1.1만 |
|---|