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 | ₩82,061 | ₩82,241 | ₩82,061 | ₩82,241 | +0.22% | 1.6천 |
| 2026.10.08 | ₩82,008 | ₩82,068 | ₩81,835 | ₩81,926 | -0.10% | 2.5천 |
| 2026.10.07 | ₩81,860 | ₩82,169 | ₩81,860 | ₩82,114 | +0.31% | 2.3천 |
| 2026.10.06 | ₩82,128 | ₩82,236 | ₩82,115 | ₩82,236 | +0.13% | 6.6천 |
| 2026.10.05 | ₩81,833 | ₩82,010 | ₩81,833 | ₩81,927 | +0.11% | 3.1천 |
| 2026.10.02 | ₩81,672 | ₩81,713 | ₩81,545 | ₩81,578 | -0.11% | 3.4천 |
| 2026.10.01 | ₩81,042 | ₩81,310 | ₩80,949 | ₩81,256 | +0.26% | 2.2만 |
| 2026.09.30 | ₩81,431 | ₩81,565 | ₩81,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,199 |
| -0.29% |
| 6.6천 |
| 2026.09.29 | ₩81,303 | ₩81,303 | ₩81,109 | ₩81,176 | -0.16% | 1.5만 |
|---|
| 2026.09.28 | ₩81,203 | ₩81,458 | ₩81,203 | ₩81,243 | +0.05% | 3.2천 |
|---|
| 2026.09.25 | ₩81,458 | ₩81,629 | ₩81,377 | ₩81,629 | +0.21% | 6.2천 |
|---|
| 2026.09.24 | ₩81,270 | ₩81,417 | ₩81,095 | ₩81,297 | +0.03% | 8.1천 |
|---|
| 2026.09.23 | ₩81,578 | ₩81,578 | ₩81,324 | ₩81,337 | -0.30% | 5.6천 |
|---|
| 2026.09.22 | ₩81,739 | ₩81,739 | ₩81,625 | ₩81,692 | -0.06% | 1.2만 |
|---|
| 2026.09.21 | ₩81,258 | ₩81,663 | ₩81,258 | ₩81,663 | +0.50% | 1.3만 |
|---|
| 2026.09.18 | ₩80,760 | ₩80,995 | ₩80,747 | ₩80,995 | +0.29% | 2.9천 |
|---|
| 2026.09.17 | ₩80,827 | ₩80,928 | ₩80,760 | ₩80,928 | +0.12% | 4.3천 |
|---|
| 2026.09.16 | ₩80,613 | ₩80,720 | ₩80,042 | ₩80,295 | -0.39% | 4.1천 |
|---|
| 2026.09.15 | ₩80,613 | ₩80,613 | ₩80,452 | ₩80,489 | -0.15% | 2.5천 |
|---|
| 2026.09.14 | ₩80,814 | ₩80,854 | ₩80,774 | ₩80,798 | -0.02% | 1.6천 |
|---|
| 2026.09.11 | ₩81,069 | ₩81,069 | ₩80,908 | ₩80,969 | -0.12% | 4.1천 |
|---|
| 2026.09.10 | ₩80,559 | ₩80,559 | ₩80,384 | ₩80,441 | -0.15% | 5천 |
|---|
| 2026.09.09 | ₩80,874 | ₩80,908 | ₩80,680 | ₩80,757 | -0.14% | 9.6천 |
|---|
| 2026.09.08 | ₩81,243 | ₩81,243 | ₩80,961 | ₩80,964 | -0.34% | 5.8천 |
|---|
| 2026.09.04 | ₩81,243 | ₩81,243 | ₩81,128 | ₩81,223 | -0.02% | 3천 |
|---|
| 2026.09.03 | ₩80,854 | ₩81,350 | ₩80,854 | ₩81,332 | +0.59% | 3.5천 |
|---|
| 2026.09.02 | ₩80,854 | ₩80,948 | ₩80,841 | ₩80,914 | +0.07% | 5.9천 |
|---|
| 2026.09.01 | ₩80,639 | ₩80,787 | ₩80,545 | ₩80,603 | -0.04% | 1만 |
|---|
| 2026.08.31 | ₩80,841 | ₩81,008 | ₩80,841 | ₩81,008 | +0.21% | 8.2천 |
|---|
| 2026.08.28 | ₩81,109 | ₩81,290 | ₩81,002 | ₩81,075 | -0.04% | 5.9천 |
|---|
| 2026.08.27 | ₩80,935 | ₩81,122 | ₩80,935 | ₩81,095 | +0.20% | 9.4천 |
|---|
| 2026.08.26 | ₩80,626 | ₩80,814 | ₩80,626 | ₩80,814 | +0.23% | 7천 |
|---|
| 2026.08.25 | ₩80,653 | ₩80,787 | ₩80,653 | ₩80,767 | +0.14% | 3.6천 |
|---|
| 2026.08.24 | ₩80,572 | ₩80,680 | ₩80,559 | ₩80,646 | +0.09% | 4.1천 |
|---|
| 2026.08.21 | ₩80,668 | ₩80,774 | ₩80,666 | ₩80,680 | +0.01% | 9.5천 |
|---|
| 2026.08.20 | ₩80,706 | ₩80,706 | ₩80,505 | ₩80,505 | -0.25% | 1.9천 |
|---|
| 2026.08.19 | ₩80,881 | ₩80,935 | ₩80,800 | ₩80,834 | -0.06% | 2.3천 |
|---|
| 2026.08.18 | ₩80,774 | ₩80,774 | ₩80,751 | ₩80,751 | -0.03% | 4.4천 |
|---|
| 2026.08.17 | ₩81,042 | ₩81,095 | ₩80,948 | ₩80,948 | -0.12% | 4.7천 |
|---|
| 2026.08.14 | ₩81,270 | ₩81,270 | ₩81,055 | ₩81,069 | -0.25% | 6.7천 |
|---|
| 2026.08.13 | ₩81,109 | ₩81,176 | ₩81,011 | ₩81,082 | -0.03% | 6.1천 |
|---|
| 2026.08.12 | ₩80,760 | ₩80,894 | ₩80,760 | ₩80,888 | +0.16% | 3.6천 |
|---|
| 2026.08.11 | ₩80,908 | ₩80,926 | ₩80,709 | ₩80,760 | -0.18% | 3.6천 |
|---|
| 2026.08.10 | ₩80,888 | ₩80,914 | ₩80,814 | ₩80,854 | -0.04% | 8.5천 |
|---|
| 2026.08.07 | ₩80,492 | ₩80,847 | ₩80,492 | ₩80,845 | +0.44% | 6.3천 |
|---|
| 2026.08.06 | ₩80,706 | ₩80,706 | ₩80,586 | ₩80,680 | -0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩80,706 | ₩80,787 | ₩80,661 | ₩80,743 | +0.04% | 8.8천 |
|---|
| 2026.08.04 | ₩80,364 | ₩80,706 | ₩80,364 | ₩80,672 | +0.38% | 4.6천 |
|---|
| 2026.08.03 | ₩79,935 | ₩80,118 | ₩79,899 | ₩80,053 | +0.15% | 3.3천 |
|---|
| 2026.07.31 | ₩79,419 | ₩79,606 | ₩78,869 | ₩79,546 | +0.16% | 3.7천 |
|---|
| 2026.07.30 | ₩78,882 | ₩79,076 | ₩78,736 | ₩79,076 | +0.25% | 3.6천 |
|---|
| 2026.07.29 | ₩78,594 | ₩78,989 | ₩78,247 | ₩78,247 | -0.44% | 3.4천 |
|---|
| 2026.07.28 | ₩78,828 | ₩79,123 | ₩78,761 | ₩79,040 | +0.27% | 4.9천 |
|---|
| 2026.07.27 | ₩79,191 | ₩79,231 | ₩78,721 | ₩78,862 | -0.42% | 6.4천 |
|---|
| 2026.07.24 | ₩78,775 | ₩79,070 | ₩78,734 | ₩78,785 | +0.01% | 1.5만 |
|---|
| 2026.07.23 | ₩78,909 | ₩78,909 | ₩78,602 | ₩78,694 | -0.27% | 7.7천 |
|---|
| 2026.07.22 | ₩79,338 | ₩79,455 | ₩79,326 | ₩79,373 | +0.04% | 3천 |
|---|
| 2026.07.21 | ₩79,123 | ₩79,392 | ₩79,123 | ₩79,382 | +0.33% | 9.5천 |
|---|
| 2026.07.20 | ₩79,164 | ₩79,311 | ₩78,895 | ₩78,961 | -0.26% | 5.2천 |
|---|
| 2026.07.17 | ₩79,191 | ₩79,191 | ₩78,936 | ₩78,976 | -0.27% | 90.7만 |
|---|
| 2026.07.16 | ₩79,486 | ₩79,620 | ₩79,305 | ₩79,392 | -0.12% | 6.9천 |
|---|
| 2026.07.15 | ₩79,526 | ₩79,620 | ₩79,432 | ₩79,620 | +0.12% | 6.5천 |
|---|
| 2026.07.14 | ₩79,325 | ₩79,539 | ₩79,325 | ₩79,482 | +0.20% | 9.1만 |
|---|
| 2026.07.13 | ₩79,405 | ₩79,405 | ₩79,150 | ₩79,244 | -0.20% | 8.9천 |
|---|
| 2026.07.10 | ₩79,452 | ₩79,620 | ₩79,271 | ₩79,573 | +0.15% | 5.2천 |
|---|
| 2026.07.09 | ₩79,056 | ₩79,392 | ₩79,056 | ₩79,338 | +0.36% | 4.9천 |
|---|
| 2026.07.08 | ₩78,895 | ₩79,030 | ₩78,708 | ₩79,027 | +0.17% | 3.8천 |
|---|
| 2026.07.07 | ₩79,164 | ₩79,252 | ₩78,976 | ₩79,150 | -0.02% | 1.6만 |
|---|
| 2026.07.06 | ₩79,123 | ₩79,392 | ₩79,123 | ₩79,352 | +0.29% | 9.5천 |
|---|
| 2026.07.02 | ₩79,231 | ₩79,244 | ₩78,736 | ₩78,910 | -0.40% | 8.4천 |
|---|
| 2026.07.01 | ₩78,989 | ₩79,123 | ₩78,895 | ₩78,895 | -0.12% | 9.3천 |
|---|
| 2026.06.30 | ₩78,781 | ₩79,083 | ₩78,775 | ₩78,976 | +0.25% | 1.3만 |
|---|
| 2026.06.29 | ₩78,560 | ₩78,667 | ₩78,412 | ₩78,614 | +0.07% | 2.2만 |
|---|
| 2026.06.26 | ₩78,171 | ₩78,332 | ₩77,514 | ₩77,514 | -0.84% | 1.6만 |
|---|
| 2026.06.25 | ₩78,251 | ₩78,399 | ₩78,037 | ₩78,104 | -0.19% | 8.6천 |
|---|
| 2026.06.24 | ₩78,251 | ₩78,466 | ₩78,010 | ₩78,127 | -0.16% | 6.7천 |
|---|
| 2026.06.23 | ₩78,399 | ₩78,466 | ₩78,225 | ₩78,250 | -0.19% | 4천 |
|---|
| 2026.06.22 | ₩78,962 | ₩79,016 | ₩78,775 | ₩78,869 | -0.12% | 1만 |
|---|
| 2026.06.18 | ₩78,895 | ₩78,965 | ₩78,828 | ₩78,965 | +0.09% | 4.2천 |
|---|
| 2026.06.17 | ₩79,016 | ₩79,016 | ₩78,265 | ₩78,411 | -0.77% | 4.1천 |
|---|
| 2026.06.16 | ₩79,123 | ₩79,204 | ₩79,003 | ₩79,060 | -0.08% | 1.5만 |
|---|
| 2026.06.15 | ₩79,137 | ₩79,213 | ₩79,058 | ₩79,137 | 0.00% | 6.5천 |
|---|
| 2026.06.12 | ₩78,238 | ₩78,412 | ₩78,104 | ₩78,387 | +0.19% | 3.2천 |
|---|
| 2026.06.11 | ₩77,695 | ₩78,158 | ₩77,353 | ₩78,111 | +0.54% | 2.3만 |
|---|
| 2026.06.10 | ₩77,648 | ₩77,661 | ₩77,379 | ₩77,420 | -0.29% | 5.1천 |
|---|
| 2026.06.09 | ₩78,493 | ₩78,493 | ₩77,259 | ₩78,061 | -0.55% | 7.5천 |
|---|
| 2026.06.08 | ₩78,466 | ₩78,477 | ₩78,171 | ₩78,241 | -0.29% | 1만 |
|---|
| 2026.06.05 | ₩78,748 | ₩78,748 | ₩77,983 | ₩78,124 | -0.79% | 7.5만 |
|---|
| 2026.06.04 | ₩79,009 | ₩79,197 | ₩79,009 | ₩79,173 | +0.21% | 4.1천 |
|---|
| 2026.06.03 | ₩79,083 | ₩79,097 | ₩78,936 | ₩79,056 | -0.03% | 6.1천 |
|---|
| 2026.06.02 | ₩79,164 | ₩79,284 | ₩79,164 | ₩79,224 | +0.08% | 7천 |
|---|
| 2026.06.01 | ₩79,110 | ₩79,244 | ₩79,003 | ₩79,152 | +0.05% | 6.5천 |
|---|
| 2026.05.29 | ₩79,003 | ₩79,140 | ₩79,003 | ₩79,098 | +0.12% | 9.6천 |
|---|
| 2026.05.28 | ₩78,721 | ₩78,976 | ₩78,721 | ₩78,956 | +0.30% | 7.2천 |
|---|
| 2026.05.27 | ₩78,708 | ₩78,788 | ₩78,600 | ₩78,722 | +0.02% | 17.4만 |
|---|
| 2026.05.26 | ₩78,667 | ₩78,788 | ₩78,600 | ₩78,748 | +0.10% | 6.8천 |
|---|
| 2026.05.22 | ₩78,372 | ₩78,573 | ₩78,372 | ₩78,450 | +0.10% | 7.2천 |
|---|
| 2026.05.21 | ₩77,970 | ₩78,332 | ₩77,970 | ₩78,304 | +0.43% | 2만 |
|---|
| 2026.05.20 | ₩78,037 | ₩78,184 | ₩78,037 | ₩78,184 | +0.19% | 1.4만 |
|---|
| 2026.05.19 | ₩77,701 | ₩77,889 | ₩77,688 | ₩77,718 | +0.02% | 9.1천 |
|---|
| 2026.05.18 | ₩78,131 | ₩78,131 | ₩77,688 | ₩78,002 | -0.16% | 4.5천 |
|---|
| 2026.05.15 | ₩78,064 | ₩78,151 | ₩77,962 | ₩77,962 | -0.13% | 4.6천 |
|---|
| 2026.05.14 | ₩78,223 | ₩78,451 | ₩78,223 | ₩78,386 | +0.21% | 5.6천 |
|---|
| 2026.05.13 | ₩77,862 | ₩78,164 | ₩77,821 | ₩78,151 | +0.37% | 1.2만 |
|---|
| 2026.05.12 | ₩77,795 | ₩77,921 | ₩77,594 | ₩77,921 | +0.16% | 3.7만 |
|---|
| 2026.05.11 | ₩77,929 | ₩78,057 | ₩77,929 | ₩77,967 | +0.05% | 6.5천 |
|---|
| 2026.05.08 | ₩77,789 | ₩77,956 | ₩77,755 | ₩77,876 | +0.11% | 1.1만 |
|---|
| 2026.05.07 | ₩77,728 | ₩77,795 | ₩77,500 | ₩77,594 | -0.17% | 1.1만 |
|---|
| 2026.05.06 | ₩77,500 | ₩77,738 | ₩77,500 | ₩77,738 | +0.31% | 9.5천 |
|---|
| 2026.05.05 | ₩77,125 | ₩77,260 | ₩77,084 | ₩77,125 | 0.00% | 9.1천 |
|---|
| 2026.05.04 | ₩76,816 | ₩76,990 | ₩76,723 | ₩76,776 | -0.05% | 5.3천 |
|---|
| 2026.05.01 | ₩77,151 | ₩77,272 | ₩77,004 | ₩77,033 | -0.15% | 25.9만 |
|---|
| 2026.04.30 | ₩76,414 | ₩76,950 | ₩76,414 | ₩76,911 | +0.65% | 9.1천 |
|---|
| 2026.04.29 | ₩76,360 | ₩76,387 | ₩76,199 | ₩76,387 | +0.04% | 1.6만 |
|---|
| 2026.04.28 | ₩76,440 | ₩76,440 | ₩76,199 | ₩76,396 | -0.06% | 9.9천 |
|---|
| 2026.04.27 | ₩76,387 | ₩76,628 | ₩76,387 | ₩76,600 | +0.28% | 5천 |
|---|
| 2026.04.24 | ₩76,212 | ₩76,548 | ₩76,206 | ₩76,536 | +0.42% | 6.4천 |
|---|
| 2026.04.23 | ₩76,279 | ₩76,346 | ₩75,770 | ₩76,169 | -0.14% | 9.2천 |
|---|
| 2026.04.22 | ₩76,285 | ₩76,350 | ₩76,185 | ₩76,350 | +0.09% | 6.7천 |
|---|
| 2026.04.21 | ₩76,159 | ₩76,279 | ₩75,837 | ₩75,846 | -0.41% | 8.8천 |
|---|
| 2026.04.20 | ₩76,093 | ₩76,159 | ₩76,051 | ₩76,136 | +0.06% | 1.5만 |
|---|
| 2026.04.17 | ₩76,038 | ₩76,373 | ₩76,038 | ₩76,282 | +0.32% | 1만 |
|---|
| 2026.04.16 | ₩75,394 | ₩75,696 | ₩75,394 | ₩75,689 | +0.39% | 8.2천 |
|---|
| 2026.04.15 | ₩75,300 | ₩75,595 | ₩75,193 | ₩75,501 | +0.27% | 2.4만 |
|---|
| 2026.04.14 | ₩74,763 | ₩75,213 | ₩74,763 | ₩75,151 | +0.52% | 9.4천 |
|---|
| 2026.04.13 | ₩74,039 | ₩74,584 | ₩74,039 | ₩74,584 | +0.74% | 9.5천 |
|---|
| 2026.04.10 | ₩74,187 | ₩74,187 | ₩73,972 | ₩74,066 | -0.16% | 4.5천 |
|---|
| 2026.04.09 | ₩73,744 | ₩74,133 | ₩73,744 | ₩74,133 | +0.53% | 7.8천 |
|---|
| 2026.04.08 | ₩73,596 | ₩73,684 | ₩73,529 | ₩73,650 | +0.07% | 5.7천 |
|---|
| 2026.04.07 | ₩72,295 | ₩72,469 | ₩71,785 | ₩72,469 | +0.24% | 9.6천 |
|---|
| 2026.04.06 | ₩72,174 | ₩72,402 | ₩72,147 | ₩72,325 | +0.21% | 1.1만 |
|---|
| 2026.04.02 | ₩71,733 | ₩72,188 | ₩71,733 | ₩72,188 | +0.63% | 7.6천 |
|---|
| 2026.04.01 | ₩72,013 | ₩72,322 | ₩72,013 | ₩72,121 | +0.15% | 3.2만 |
|---|
| 2026.03.31 | ₩71,058 | ₩71,644 | ₩70,833 | ₩71,544 | +0.68% | 5.6만 |
|---|
| 2026.03.30 | ₩70,410 | ₩70,645 | ₩69,947 | ₩70,216 | -0.28% | 7.4천 |
|---|
| 2026.03.27 | ₩71,101 | ₩71,101 | ₩70,256 | ₩70,256 | -1.19% | 8천 |
|---|
| 2026.03.26 | ₩71,732 | ₩71,732 | ₩71,182 | ₩71,275 | -0.64% | 6.1천 |
|---|
| 2026.03.25 | ₩72,147 | ₩72,215 | ₩72,080 | ₩72,105 | -0.06% | 4.5천 |
|---|
| 2026.03.24 | ₩71,785 | ₩72,094 | ₩71,785 | ₩71,852 | +0.09% | 1.2만 |
|---|
| 2026.03.23 | ₩72,416 | ₩72,469 | ₩71,973 | ₩72,094 | -0.44% | 6.7천 |
|---|
| 2026.03.20 | ₩71,986 | ₩71,986 | ₩71,155 | ₩71,356 | -0.88% | 5.2천 |
|---|
| 2026.03.19 | ₩71,976 | ₩72,335 | ₩71,866 | ₩72,134 | +0.22% | 6.7천 |
|---|
| 2026.03.18 | ₩72,979 | ₩72,979 | ₩72,282 | ₩72,282 | -0.96% | 1.4만 |
|---|
| 2026.03.17 | ₩73,234 | ₩73,234 | ₩73,006 | ₩73,060 | -0.24% | 4.6만 |
|---|
| 2026.03.16 | ₩72,865 | ₩73,006 | ₩72,858 | ₩72,885 | +0.03% | 7.2천 |
|---|
| 2026.03.13 | ₩72,818 | ₩73,154 | ₩72,241 | ₩72,416 | -0.55% | 1.1만 |
|---|
| 2026.03.12 | ₩73,033 | ₩73,033 | ₩72,711 | ₩72,724 | -0.42% | 1.8만 |
|---|
| 2026.03.11 | ₩73,637 | ₩73,637 | ₩73,180 | ₩73,502 | -0.18% | 1.2만 |
|---|
| 2026.03.10 | ₩73,663 | ₩74,012 | ₩73,315 | ₩73,556 | -0.15% | 2.2만 |
|---|
| 2026.03.09 | ₩72,669 | ₩73,653 | ₩72,443 | ₩73,529 | +1.18% | 1.6만 |
|---|
| 2026.03.06 | ₩73,100 | ₩73,395 | ₩73,053 | ₩73,104 | +0.01% | 5천 |
|---|
| 2026.03.05 | ₩73,972 | ₩74,066 | ₩73,454 | ₩73,918 | -0.07% | 1.5만 |
|---|
| 2026.03.04 | ₩73,798 | ₩74,294 | ₩73,759 | ₩74,227 | +0.58% | 1.6만 |
|---|
| 2026.03.03 | ₩73,134 | ₩73,865 | ₩72,966 | ₩73,717 | +0.80% | 1.2만 |
|---|
| 2026.03.02 | ₩73,979 | ₩74,415 | ₩73,979 | ₩74,281 | +0.41% | 2.1만 |
|---|
| 2026.02.27 | ₩74,039 | ₩74,334 | ₩74,014 | ₩74,334 | +0.40% | 1.2만 |
|---|
| 2026.02.26 | ₩74,629 | ₩74,629 | ₩74,093 | ₩74,509 | -0.16% | 5.1만 |
|---|
| 2026.02.25 | ₩74,556 | ₩74,804 | ₩74,556 | ₩74,777 | +0.30% | 1.4만 |
|---|
| 2026.02.24 | ₩74,133 | ₩74,361 | ₩74,121 | ₩74,361 | +0.31% | 8.4천 |
|---|
| 2026.02.23 | ₩74,173 | ₩74,173 | ₩73,804 | ₩73,959 | -0.29% | 1.4만 |
|---|
| 2026.02.20 | ₩73,730 | ₩74,509 | ₩73,730 | ₩74,509 | +1.06% | 1.8만 |
|---|
| 2026.02.19 | ₩74,106 | ₩74,200 | ₩73,932 | ₩74,120 | +0.02% | 1만 |
|---|
| 2026.02.18 | ₩74,160 | ₩74,442 | ₩74,075 | ₩74,254 | +0.13% | 1.8만 |
|---|
| 2026.02.17 | ₩73,596 | ₩74,146 | ₩73,462 | ₩73,985 | +0.53% | 3.4만 |
|---|
| 2026.02.13 | ₩73,784 | ₩74,197 | ₩73,583 | ₩73,785 | +0.00% | 1.5만 |
|---|
| 2026.02.12 | ₩74,817 | ₩74,817 | ₩73,798 | ₩73,798 | -1.36% | 2만 |
|---|
| 2026.02.11 | ₩74,965 | ₩74,965 | ₩74,455 | ₩74,657 | -0.41% | 8.9천 |
|---|
| 2026.02.10 | ₩74,884 | ₩74,898 | ₩74,623 | ₩74,623 | -0.35% | 1.2만 |
|---|
| 2026.02.09 | ₩74,515 | ₩74,924 | ₩74,467 | ₩74,786 | +0.36% | 1.5만 |
|---|
| 2026.02.06 | ₩73,811 | ₩74,576 | ₩73,811 | ₩74,558 | +1.01% | 1.4만 |
|---|
| 2026.02.05 | ₩73,596 | ₩73,918 | ₩73,455 | ₩73,520 | -0.10% | 2만 |
|---|
| 2026.02.04 | ₩74,334 | ₩74,710 | ₩73,858 | ₩74,213 | -0.16% | 2.4만 |
|---|
| 2026.02.03 | ₩74,837 | ₩74,871 | ₩73,959 | ₩74,401 | -0.58% | 2.5만 |
|---|
| 2026.02.02 | ₩74,455 | ₩74,965 | ₩74,455 | ₩74,871 | +0.56% | 4.4만 |
|---|
| 2026.01.30 | ₩74,455 | ₩74,696 | ₩74,254 | ₩74,576 | +0.16% | 4.6만 |
|---|
| 2026.01.29 | ₩74,623 | ₩74,777 | ₩74,260 | ₩74,777 | +0.21% | 1.9만 |
|---|
| 2026.01.28 | ₩74,777 | ₩74,924 | ₩74,671 | ₩74,837 | +0.08% | 2.6만 |
|---|
| 2026.01.27 | ₩74,723 | ₩74,938 | ₩74,710 | ₩74,911 | +0.25% | 2.6만 |
|---|
| 2026.01.26 | ₩74,628 | ₩74,777 | ₩74,628 | ₩74,696 | +0.09% | 3.1만 |
|---|
| 2026.01.23 | ₩74,374 | ₩74,576 | ₩74,240 | ₩74,509 | +0.18% | 4.4만 |
|---|
| 2026.01.22 | ₩74,482 | ₩74,535 | ₩74,227 | ₩74,442 | -0.05% | 2만 |
|---|
| 2026.01.21 | ₩73,757 | ₩74,388 | ₩73,610 | ₩74,187 | +0.58% | 5.7만 |
|---|
| 2026.01.20 | ₩73,878 | ₩74,019 | ₩73,502 | ₩73,596 | -0.38% | 9.6만 |
|---|
| 2026.01.16 | ₩74,629 | ₩74,683 | ₩74,482 | ₩74,582 | -0.06% | 54.1만 |
|---|
| 2026.01.15 | ₩74,676 | ₩74,824 | ₩74,557 | ₩74,568 | -0.15% | 4.3만 |
|---|
| 2026.01.14 | ₩74,428 | ₩74,509 | ₩74,120 | ₩74,428 | 0.00% | 7만 |
|---|
| 2026.01.13 | ₩74,790 | ₩74,790 | ₩74,549 | ₩74,620 | -0.23% | 2.8만 |
|---|
| 2026.01.12 | ₩74,475 | ₩74,844 | ₩74,475 | ₩74,824 | +0.47% | 2.4만 |
|---|
| 2026.01.09 | ₩74,576 | ₩74,804 | ₩74,341 | ₩74,723 | +0.20% | 10만 |
|---|
| 2026.01.08 | ₩74,213 | ₩74,442 | ₩74,149 | ₩74,401 | +0.25% | 6만 |
|---|
| 2026.01.07 | ₩74,710 | ₩74,710 | ₩74,286 | ₩74,388 | -0.43% | 18.5만 |
|---|
| 2026.01.06 | ₩74,281 | ₩74,549 | ₩74,212 | ₩74,549 | +0.36% | 12.4만 |
|---|
| 2026.01.05 | ₩74,120 | ₩74,334 | ₩74,120 | ₩74,220 | +0.14% | 31만 |
|---|
| 2026.01.02 | ₩73,972 | ₩74,146 | ₩73,610 | ₩73,865 | -0.15% | 27.9만 |
|---|
| 2025.12.31 | ₩73,757 | ₩73,878 | ₩73,757 | ₩73,857 | +0.13% | 7.2만 |
|---|
| 2025.12.30 | ₩73,811 | ₩73,851 | ₩73,729 | ₩73,831 | +0.03% | 4.6만 |
|---|
| 2025.12.29 | ₩73,783 | ₩73,811 | ₩73,663 | ₩73,798 | +0.02% | 2.6만 |
|---|
| 2025.12.26 | ₩73,623 | ₩73,771 | ₩73,623 | ₩73,690 | +0.09% | 1.1만 |
|---|
| 2025.12.24 | ₩73,736 | ₩73,744 | ₩73,724 | ₩73,724 | -0.02% | 1.1천 |
|---|
| 2025.12.23 | ₩73,476 | ₩73,717 | ₩73,476 | ₩73,650 | +0.24% | 3.1만 |
|---|
| 2025.12.22 | ₩73,502 | ₩73,635 | ₩73,502 | ₩73,563 | +0.08% | 1.3만 |
|---|
| 2025.12.19 | ₩73,248 | ₩73,422 | ₩73,248 | ₩73,388 | +0.19% | 1.1만 |
|---|
| 2025.12.18 | ₩73,006 | ₩73,151 | ₩72,858 | ₩73,019 | +0.02% | 4.2만 |
|---|
| 2025.12.17 | ₩73,019 | ₩73,019 | ₩72,522 | ₩72,522 | -0.68% | 1.1만 |
|---|
| 2025.12.16 | ₩72,926 | ₩73,037 | ₩72,791 | ₩73,019 | +0.13% | 1.1만 |
|---|
| 2025.12.15 | ₩72,993 | ₩73,026 | ₩72,952 | ₩72,999 | +0.01% | 3.8천 |
|---|
| 2025.12.12 | ₩73,234 | ₩73,234 | ₩72,778 | ₩72,973 | -0.36% | 1.1만 |
|---|
| 2025.12.11 | ₩72,939 | ₩73,288 | ₩72,939 | ₩73,288 | +0.48% | 4.1천 |
|---|
| 2025.12.10 | ₩72,858 | ₩73,113 | ₩72,858 | ₩73,109 | +0.34% | 3.2천 |
|---|
| 2025.12.09 | ₩72,832 | ₩73,046 | ₩72,832 | ₩72,895 | +0.09% | 1.5만 |
|---|
| 2025.12.08 | ₩72,950 | ₩72,950 | ₩72,751 | ₩72,837 | -0.15% | 4.6천 |
|---|
| 2025.12.05 | ₩72,845 | ₩72,979 | ₩72,845 | ₩72,930 | +0.12% | 8.1천 |
|---|
| 2025.12.04 | ₩72,751 | ₩72,844 | ₩72,738 | ₩72,812 | +0.08% | 7.3천 |
|---|
| 2025.12.03 | ₩72,523 | ₩72,778 | ₩72,523 | ₩72,757 | +0.32% | 2천 |
|---|
| 2025.12.02 | ₩72,684 | ₩72,684 | ₩72,530 | ₩72,640 | -0.06% | 9천 |
|---|
| 2025.12.01 | ₩72,563 | ₩72,657 | ₩72,510 | ₩72,524 | -0.05% | 3.1천 |
|---|
| 2025.11.28 | ₩72,483 | ₩72,617 | ₩72,483 | ₩72,617 | +0.19% | 700 |
|---|
| 2025.11.26 | ₩72,376 | ₩72,514 | ₩72,268 | ₩72,461 | +0.12% | 7.9천 |
|---|
| 2025.11.25 | ₩71,718 | ₩72,169 | ₩71,691 | ₩72,169 | +0.63% | 4.2천 |
|---|
| 2025.11.24 | ₩71,463 | ₩71,799 | ₩71,410 | ₩71,799 | +0.47% | 1.8만 |
|---|
| 2025.11.21 | ₩70,658 | ₩71,423 | ₩70,538 | ₩71,031 | +0.53% | 3.2천 |
|---|
| 2025.11.20 | ₩71,852 | ₩72,013 | ₩70,551 | ₩70,577 | -1.78% | 1.8만 |
|---|
| 2025.11.19 | ₩71,356 | ₩71,356 | ₩71,047 | ₩71,237 | -0.17% | 5.2천 |
|---|
| 2025.11.18 | ₩71,182 | ₩71,289 | ₩70,846 | ₩71,081 | -0.14% | 2.1만 |
|---|
| 2025.11.17 | ₩71,638 | ₩71,765 | ₩71,182 | ₩71,317 | -0.45% | 8.7천 |
|---|
| 2025.11.14 | ₩71,544 | ₩71,909 | ₩71,182 | ₩71,702 | +0.22% | 5.7천 |
|---|
| 2025.11.13 | ₩71,852 | ₩71,852 | ₩71,608 | ₩71,608 | -0.34% | 6.8천 |
|---|
| 2025.11.12 | ₩72,266 | ₩72,266 | ₩72,172 | ₩72,201 | -0.09% | 4.6천 |
|---|
| 2025.11.11 | ₩72,067 | ₩72,236 | ₩72,040 | ₩72,220 | +0.21% | 1.2만 |
|---|
| 2025.11.10 | ₩71,678 | ₩72,119 | ₩71,678 | ₩72,106 | +0.60% | 2.6천 |
|---|
| 2025.11.07 | ₩71,195 | ₩71,497 | ₩71,074 | ₩71,497 | +0.42% | 2.2만 |
|---|
| 2025.11.06 | ₩71,624 | ₩71,624 | ₩71,423 | ₩71,483 | -0.20% | 3.5천 |
|---|
| 2025.11.05 | ₩71,772 | ₩72,054 | ₩71,772 | ₩71,902 | +0.18% | 3.2천 |
|---|
| 2025.11.04 | ₩71,772 | ₩71,852 | ₩71,665 | ₩71,677 | -0.13% | 4.5천 |
|---|
| 2025.11.03 | ₩71,893 | ₩72,027 | ₩71,866 | ₩72,007 | +0.16% | 6.6천 |
|---|
| 2025.10.31 | ₩72,087 | ₩72,087 | ₩71,859 | ₩71,972 | -0.16% | 1.8만 |
|---|
| 2025.10.30 | ₩72,121 | ₩72,121 | ₩71,883 | ₩71,883 | -0.33% | 5.3천 |
|---|
| 2025.10.29 | ₩72,161 | ₩72,194 | ₩72,032 | ₩72,060 | -0.14% | 1.4만 |
|---|
| 2025.10.28 | ₩72,161 | ₩72,174 | ₩72,094 | ₩72,134 | -0.04% | 5.6천 |
|---|
| 2025.10.27 | ₩72,040 | ₩72,121 | ₩72,040 | ₩72,107 | +0.09% | 3.2천 |
|---|
| 2025.10.24 | ₩71,906 | ₩71,906 | ₩71,812 | ₩71,852 | -0.07% | 6.3천 |
|---|
| 2025.10.23 | ₩71,436 | ₩71,631 | ₩71,396 | ₩71,593 | +0.22% | 7.4천 |
|---|
| 2025.10.22 | ₩71,490 | ₩71,490 | ₩71,119 | ₩71,339 | -0.21% | 8.2천 |
|---|
| 2025.10.21 | ₩71,423 | ₩71,650 | ₩71,423 | ₩71,565 | +0.20% | 2.9천 |
|---|
| 2025.10.20 | ₩71,396 | ₩71,489 | ₩71,396 | ₩71,477 | +0.11% | 6.2천 |
|---|
| 2025.10.17 | ₩70,645 | ₩71,015 | ₩70,645 | ₩71,015 | +0.52% | 3.8천 |
|---|
| 2025.10.16 | ₩71,074 | ₩71,187 | ₩70,524 | ₩70,676 | -0.56% | 8.5천 |
|---|
| 2025.10.15 | ₩71,309 | ₩71,309 | ₩70,900 | ₩71,003 | -0.43% | 2.5천 |
|---|
| 2025.10.14 | ₩70,618 | ₩71,034 | ₩70,593 | ₩70,892 | +0.39% | 3.5천 |
|---|
| 2025.10.13 | ₩70,725 | ₩70,994 | ₩70,725 | ₩70,944 | +0.31% | 7.2천 |
|---|
| 2025.10.10 | ₩71,436 | ₩71,453 | ₩70,243 | ₩70,243 | -1.67% | 1.1만 |
|---|