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 | ₩82,048 | ₩82,228 | ₩82,048 | ₩82,228 | +0.22% | 1.6천 |
| 2026.10.08 | ₩81,994 | ₩82,055 | ₩81,821 | ₩81,912 | -0.10% | 2.5천 |
| 2026.10.07 | ₩81,847 | ₩82,155 | ₩81,847 | ₩82,100 | +0.31% | 2.3천 |
| 2026.10.06 | ₩82,115 | ₩82,222 | ₩82,102 | ₩82,222 | +0.13% | 6.6천 |
| 2026.10.05 | ₩81,820 | ₩81,997 | ₩81,820 | ₩81,914 | +0.11% | 3.1천 |
| 2026.10.02 | ₩81,659 | ₩81,699 | ₩81,532 | ₩81,565 | -0.11% | 3.4천 |
| 2026.10.01 | ₩81,029 | ₩81,297 | ₩80,936 | ₩81,243 | +0.26% | 2.2만 |
| 2026.09.30 | ₩81,418 | ₩81,552 | ₩81,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,185 |
| -0.29% |
| 6.6천 |
| 2026.09.29 | ₩81,290 | ₩81,290 | ₩81,096 | ₩81,163 | -0.16% | 1.5만 |
|---|
| 2026.09.28 | ₩81,189 | ₩81,444 | ₩81,189 | ₩81,230 | +0.05% | 3.2천 |
|---|
| 2026.09.25 | ₩81,444 | ₩81,616 | ₩81,364 | ₩81,616 | +0.21% | 6.2천 |
|---|
| 2026.09.24 | ₩81,257 | ₩81,404 | ₩81,082 | ₩81,283 | +0.03% | 8.1천 |
|---|
| 2026.09.23 | ₩81,565 | ₩81,565 | ₩81,310 | ₩81,324 | -0.30% | 5.6천 |
|---|
| 2026.09.22 | ₩81,726 | ₩81,726 | ₩81,612 | ₩81,679 | -0.06% | 1.2만 |
|---|
| 2026.09.21 | ₩81,244 | ₩81,650 | ₩81,244 | ₩81,650 | +0.50% | 1.3만 |
|---|
| 2026.09.18 | ₩80,747 | ₩80,982 | ₩80,733 | ₩80,982 | +0.29% | 2.9천 |
|---|
| 2026.09.17 | ₩80,814 | ₩80,915 | ₩80,747 | ₩80,915 | +0.12% | 4.3천 |
|---|
| 2026.09.16 | ₩80,599 | ₩80,707 | ₩80,029 | ₩80,281 | -0.39% | 4.1천 |
|---|
| 2026.09.15 | ₩80,599 | ₩80,599 | ₩80,438 | ₩80,476 | -0.15% | 2.5천 |
|---|
| 2026.09.14 | ₩80,801 | ₩80,841 | ₩80,760 | ₩80,784 | -0.02% | 1.6천 |
|---|
| 2026.09.11 | ₩81,055 | ₩81,055 | ₩80,894 | ₩80,956 | -0.12% | 4.1천 |
|---|
| 2026.09.10 | ₩80,546 | ₩80,546 | ₩80,371 | ₩80,428 | -0.15% | 5천 |
|---|
| 2026.09.09 | ₩80,861 | ₩80,894 | ₩80,666 | ₩80,744 | -0.14% | 9.6천 |
|---|
| 2026.09.08 | ₩81,230 | ₩81,230 | ₩80,948 | ₩80,951 | -0.34% | 5.8천 |
|---|
| 2026.09.04 | ₩81,230 | ₩81,230 | ₩81,114 | ₩81,210 | -0.02% | 3천 |
|---|
| 2026.09.03 | ₩80,841 | ₩81,337 | ₩80,841 | ₩81,318 | +0.59% | 3.5천 |
|---|
| 2026.09.02 | ₩80,841 | ₩80,935 | ₩80,827 | ₩80,901 | +0.07% | 5.9천 |
|---|
| 2026.09.01 | ₩80,626 | ₩80,774 | ₩80,532 | ₩80,590 | -0.04% | 1만 |
|---|
| 2026.08.31 | ₩80,827 | ₩80,995 | ₩80,827 | ₩80,995 | +0.21% | 8.2천 |
|---|
| 2026.08.28 | ₩81,096 | ₩81,277 | ₩80,988 | ₩81,062 | -0.04% | 5.9천 |
|---|
| 2026.08.27 | ₩80,921 | ₩81,109 | ₩80,921 | ₩81,082 | +0.20% | 9.4천 |
|---|
| 2026.08.26 | ₩80,613 | ₩80,801 | ₩80,613 | ₩80,801 | +0.23% | 7천 |
|---|
| 2026.08.25 | ₩80,640 | ₩80,774 | ₩80,640 | ₩80,754 | +0.14% | 3.6천 |
|---|
| 2026.08.24 | ₩80,559 | ₩80,666 | ₩80,546 | ₩80,633 | +0.09% | 4.1천 |
|---|
| 2026.08.21 | ₩80,654 | ₩80,760 | ₩80,653 | ₩80,666 | +0.01% | 9.5천 |
|---|
| 2026.08.20 | ₩80,693 | ₩80,693 | ₩80,492 | ₩80,492 | -0.25% | 1.9천 |
|---|
| 2026.08.19 | ₩80,868 | ₩80,921 | ₩80,787 | ₩80,821 | -0.06% | 2.3천 |
|---|
| 2026.08.18 | ₩80,760 | ₩80,760 | ₩80,737 | ₩80,737 | -0.03% | 4.4천 |
|---|
| 2026.08.17 | ₩81,029 | ₩81,082 | ₩80,935 | ₩80,935 | -0.12% | 4.7천 |
|---|
| 2026.08.14 | ₩81,257 | ₩81,257 | ₩81,042 | ₩81,055 | -0.25% | 6.7천 |
|---|
| 2026.08.13 | ₩81,096 | ₩81,163 | ₩80,998 | ₩81,069 | -0.03% | 6.1천 |
|---|
| 2026.08.12 | ₩80,747 | ₩80,881 | ₩80,747 | ₩80,874 | +0.16% | 3.6천 |
|---|
| 2026.08.11 | ₩80,894 | ₩80,913 | ₩80,696 | ₩80,747 | -0.18% | 3.6천 |
|---|
| 2026.08.10 | ₩80,874 | ₩80,901 | ₩80,801 | ₩80,841 | -0.04% | 8.5천 |
|---|
| 2026.08.07 | ₩80,479 | ₩80,834 | ₩80,479 | ₩80,831 | +0.44% | 6.3천 |
|---|
| 2026.08.06 | ₩80,693 | ₩80,693 | ₩80,572 | ₩80,666 | -0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩80,693 | ₩80,774 | ₩80,648 | ₩80,729 | +0.04% | 8.8천 |
|---|
| 2026.08.04 | ₩80,351 | ₩80,693 | ₩80,351 | ₩80,658 | +0.38% | 4.6천 |
|---|
| 2026.08.03 | ₩79,922 | ₩80,104 | ₩79,886 | ₩80,040 | +0.15% | 3.3천 |
|---|
| 2026.07.31 | ₩79,406 | ₩79,593 | ₩78,856 | ₩79,533 | +0.16% | 3.7천 |
|---|
| 2026.07.30 | ₩78,869 | ₩79,064 | ₩78,723 | ₩79,064 | +0.25% | 3.6천 |
|---|
| 2026.07.29 | ₩78,581 | ₩78,976 | ₩78,235 | ₩78,235 | -0.44% | 3.4천 |
|---|
| 2026.07.28 | ₩78,815 | ₩79,110 | ₩78,748 | ₩79,027 | +0.27% | 4.9천 |
|---|
| 2026.07.27 | ₩79,178 | ₩79,218 | ₩78,708 | ₩78,849 | -0.42% | 6.4천 |
|---|
| 2026.07.24 | ₩78,762 | ₩79,057 | ₩78,721 | ₩78,772 | +0.01% | 1.5만 |
|---|
| 2026.07.23 | ₩78,896 | ₩78,896 | ₩78,589 | ₩78,681 | -0.27% | 7.7천 |
|---|
| 2026.07.22 | ₩79,325 | ₩79,442 | ₩79,313 | ₩79,360 | +0.04% | 3천 |
|---|
| 2026.07.21 | ₩79,110 | ₩79,379 | ₩79,110 | ₩79,369 | +0.33% | 9.5천 |
|---|
| 2026.07.20 | ₩79,151 | ₩79,298 | ₩78,882 | ₩78,948 | -0.26% | 5.2천 |
|---|
| 2026.07.17 | ₩79,178 | ₩79,178 | ₩78,923 | ₩78,963 | -0.27% | 90.7만 |
|---|
| 2026.07.16 | ₩79,473 | ₩79,607 | ₩79,292 | ₩79,379 | -0.12% | 6.9천 |
|---|
| 2026.07.15 | ₩79,513 | ₩79,607 | ₩79,419 | ₩79,607 | +0.12% | 6.5천 |
|---|
| 2026.07.14 | ₩79,312 | ₩79,526 | ₩79,312 | ₩79,469 | +0.20% | 9.1만 |
|---|
| 2026.07.13 | ₩79,392 | ₩79,392 | ₩79,137 | ₩79,231 | -0.20% | 8.9천 |
|---|
| 2026.07.10 | ₩79,439 | ₩79,607 | ₩79,258 | ₩79,560 | +0.15% | 5.2천 |
|---|
| 2026.07.09 | ₩79,043 | ₩79,379 | ₩79,043 | ₩79,325 | +0.36% | 4.9천 |
|---|
| 2026.07.08 | ₩78,882 | ₩79,017 | ₩78,695 | ₩79,014 | +0.17% | 3.8천 |
|---|
| 2026.07.07 | ₩79,151 | ₩79,239 | ₩78,963 | ₩79,137 | -0.02% | 1.6만 |
|---|
| 2026.07.06 | ₩79,110 | ₩79,379 | ₩79,110 | ₩79,338 | +0.29% | 9.5천 |
|---|
| 2026.07.02 | ₩79,218 | ₩79,231 | ₩78,723 | ₩78,897 | -0.40% | 8.4천 |
|---|
| 2026.07.01 | ₩78,976 | ₩79,110 | ₩78,882 | ₩78,882 | -0.12% | 9.3천 |
|---|
| 2026.06.30 | ₩78,768 | ₩79,070 | ₩78,762 | ₩78,963 | +0.25% | 1.3만 |
|---|
| 2026.06.29 | ₩78,547 | ₩78,654 | ₩78,400 | ₩78,601 | +0.07% | 2.2만 |
|---|
| 2026.06.26 | ₩78,158 | ₩78,319 | ₩77,501 | ₩77,501 | -0.84% | 1.6만 |
|---|
| 2026.06.25 | ₩78,239 | ₩78,386 | ₩78,024 | ₩78,091 | -0.19% | 8.6천 |
|---|
| 2026.06.24 | ₩78,239 | ₩78,453 | ₩77,997 | ₩78,114 | -0.16% | 6.7천 |
|---|
| 2026.06.23 | ₩78,386 | ₩78,453 | ₩78,212 | ₩78,237 | -0.19% | 4천 |
|---|
| 2026.06.22 | ₩78,950 | ₩79,003 | ₩78,762 | ₩78,856 | -0.12% | 1만 |
|---|
| 2026.06.18 | ₩78,882 | ₩78,952 | ₩78,815 | ₩78,952 | +0.09% | 4.2천 |
|---|
| 2026.06.17 | ₩79,003 | ₩79,003 | ₩78,252 | ₩78,398 | -0.77% | 4.1천 |
|---|
| 2026.06.16 | ₩79,110 | ₩79,191 | ₩78,990 | ₩79,047 | -0.08% | 1.5만 |
|---|
| 2026.06.15 | ₩79,124 | ₩79,200 | ₩79,045 | ₩79,124 | 0.00% | 6.5천 |
|---|
| 2026.06.12 | ₩78,225 | ₩78,400 | ₩78,091 | ₩78,374 | +0.19% | 3.2천 |
|---|
| 2026.06.11 | ₩77,682 | ₩78,145 | ₩77,340 | ₩78,098 | +0.54% | 2.3만 |
|---|
| 2026.06.10 | ₩77,635 | ₩77,648 | ₩77,367 | ₩77,407 | -0.29% | 5.1천 |
|---|
| 2026.06.09 | ₩78,480 | ₩78,480 | ₩77,246 | ₩78,048 | -0.55% | 7.5천 |
|---|
| 2026.06.08 | ₩78,453 | ₩78,464 | ₩78,158 | ₩78,228 | -0.29% | 1만 |
|---|
| 2026.06.05 | ₩78,735 | ₩78,735 | ₩77,970 | ₩78,111 | -0.79% | 7.5만 |
|---|
| 2026.06.04 | ₩78,996 | ₩79,184 | ₩78,996 | ₩79,160 | +0.21% | 4.1천 |
|---|
| 2026.06.03 | ₩79,070 | ₩79,084 | ₩78,923 | ₩79,043 | -0.03% | 6.1천 |
|---|
| 2026.06.02 | ₩79,151 | ₩79,271 | ₩79,151 | ₩79,211 | +0.08% | 7천 |
|---|
| 2026.06.01 | ₩79,097 | ₩79,231 | ₩78,990 | ₩79,139 | +0.05% | 6.5천 |
|---|
| 2026.05.29 | ₩78,990 | ₩79,127 | ₩78,990 | ₩79,085 | +0.12% | 9.6천 |
|---|
| 2026.05.28 | ₩78,708 | ₩78,963 | ₩78,708 | ₩78,943 | +0.30% | 7.2천 |
|---|
| 2026.05.27 | ₩78,695 | ₩78,775 | ₩78,587 | ₩78,709 | +0.02% | 17.4만 |
|---|
| 2026.05.26 | ₩78,654 | ₩78,775 | ₩78,587 | ₩78,735 | +0.10% | 6.8천 |
|---|
| 2026.05.22 | ₩78,359 | ₩78,561 | ₩78,359 | ₩78,437 | +0.10% | 7.2천 |
|---|
| 2026.05.21 | ₩77,957 | ₩78,319 | ₩77,957 | ₩78,291 | +0.43% | 2만 |
|---|
| 2026.05.20 | ₩78,024 | ₩78,172 | ₩78,024 | ₩78,172 | +0.19% | 1.4만 |
|---|
| 2026.05.19 | ₩77,689 | ₩77,876 | ₩77,675 | ₩77,705 | +0.02% | 9.1천 |
|---|
| 2026.05.18 | ₩78,118 | ₩78,118 | ₩77,675 | ₩77,989 | -0.16% | 4.5천 |
|---|
| 2026.05.15 | ₩78,051 | ₩78,138 | ₩77,949 | ₩77,949 | -0.13% | 4.6천 |
|---|
| 2026.05.14 | ₩78,210 | ₩78,438 | ₩78,210 | ₩78,373 | +0.21% | 5.6천 |
|---|
| 2026.05.13 | ₩77,850 | ₩78,151 | ₩77,808 | ₩78,138 | +0.37% | 1.2만 |
|---|
| 2026.05.12 | ₩77,783 | ₩77,909 | ₩77,581 | ₩77,909 | +0.16% | 3.7만 |
|---|
| 2026.05.11 | ₩77,917 | ₩78,044 | ₩77,917 | ₩77,954 | +0.05% | 6.5천 |
|---|
| 2026.05.08 | ₩77,776 | ₩77,944 | ₩77,742 | ₩77,863 | +0.11% | 1.1만 |
|---|
| 2026.05.07 | ₩77,715 | ₩77,783 | ₩77,487 | ₩77,581 | -0.17% | 1.1만 |
|---|
| 2026.05.06 | ₩77,487 | ₩77,725 | ₩77,487 | ₩77,725 | +0.31% | 9.5천 |
|---|
| 2026.05.05 | ₩77,112 | ₩77,247 | ₩77,072 | ₩77,112 | 0.00% | 9.1천 |
|---|
| 2026.05.04 | ₩76,803 | ₩76,978 | ₩76,711 | ₩76,763 | -0.05% | 5.3천 |
|---|
| 2026.05.01 | ₩77,139 | ₩77,259 | ₩76,991 | ₩77,021 | -0.15% | 25.9만 |
|---|
| 2026.04.30 | ₩76,401 | ₩76,938 | ₩76,401 | ₩76,899 | +0.65% | 9.1천 |
|---|
| 2026.04.29 | ₩76,347 | ₩76,374 | ₩76,186 | ₩76,374 | +0.04% | 1.6만 |
|---|
| 2026.04.28 | ₩76,428 | ₩76,428 | ₩76,186 | ₩76,384 | -0.06% | 9.9천 |
|---|
| 2026.04.27 | ₩76,374 | ₩76,616 | ₩76,374 | ₩76,587 | +0.28% | 5천 |
|---|
| 2026.04.24 | ₩76,200 | ₩76,535 | ₩76,193 | ₩76,523 | +0.42% | 6.4천 |
|---|
| 2026.04.23 | ₩76,267 | ₩76,334 | ₩75,757 | ₩76,157 | -0.14% | 9.2천 |
|---|
| 2026.04.22 | ₩76,272 | ₩76,338 | ₩76,173 | ₩76,338 | +0.09% | 6.7천 |
|---|
| 2026.04.21 | ₩76,146 | ₩76,267 | ₩75,824 | ₩75,834 | -0.41% | 8.8천 |
|---|
| 2026.04.20 | ₩76,080 | ₩76,146 | ₩76,039 | ₩76,123 | +0.06% | 1.5만 |
|---|
| 2026.04.17 | ₩76,025 | ₩76,361 | ₩76,025 | ₩76,270 | +0.32% | 1만 |
|---|
| 2026.04.16 | ₩75,382 | ₩75,683 | ₩75,382 | ₩75,677 | +0.39% | 8.2천 |
|---|
| 2026.04.15 | ₩75,288 | ₩75,583 | ₩75,180 | ₩75,489 | +0.27% | 2.4만 |
|---|
| 2026.04.14 | ₩74,751 | ₩75,201 | ₩74,751 | ₩75,139 | +0.52% | 9.4천 |
|---|
| 2026.04.13 | ₩74,027 | ₩74,571 | ₩74,027 | ₩74,571 | +0.74% | 9.5천 |
|---|
| 2026.04.10 | ₩74,174 | ₩74,174 | ₩73,960 | ₩74,054 | -0.16% | 4.5천 |
|---|
| 2026.04.09 | ₩73,732 | ₩74,121 | ₩73,732 | ₩74,121 | +0.53% | 7.8천 |
|---|
| 2026.04.08 | ₩73,584 | ₩73,671 | ₩73,517 | ₩73,638 | +0.07% | 5.7천 |
|---|
| 2026.04.07 | ₩72,283 | ₩72,458 | ₩71,773 | ₩72,458 | +0.24% | 9.6천 |
|---|
| 2026.04.06 | ₩72,162 | ₩72,391 | ₩72,136 | ₩72,313 | +0.21% | 1.1만 |
|---|
| 2026.04.02 | ₩71,721 | ₩72,176 | ₩71,721 | ₩72,176 | +0.63% | 7.6천 |
|---|
| 2026.04.01 | ₩72,002 | ₩72,310 | ₩72,002 | ₩72,109 | +0.15% | 3.2만 |
|---|
| 2026.03.31 | ₩71,047 | ₩71,633 | ₩70,821 | ₩71,532 | +0.68% | 5.6만 |
|---|
| 2026.03.30 | ₩70,399 | ₩70,633 | ₩69,936 | ₩70,204 | -0.28% | 7.4천 |
|---|
| 2026.03.27 | ₩71,089 | ₩71,089 | ₩70,244 | ₩70,244 | -1.19% | 8천 |
|---|
| 2026.03.26 | ₩71,720 | ₩71,720 | ₩71,170 | ₩71,264 | -0.64% | 6.1천 |
|---|
| 2026.03.25 | ₩72,136 | ₩72,203 | ₩72,069 | ₩72,093 | -0.06% | 4.5천 |
|---|
| 2026.03.24 | ₩71,773 | ₩72,082 | ₩71,773 | ₩71,841 | +0.09% | 1.2만 |
|---|
| 2026.03.23 | ₩72,404 | ₩72,458 | ₩71,961 | ₩72,082 | -0.44% | 6.7천 |
|---|
| 2026.03.20 | ₩71,975 | ₩71,975 | ₩71,143 | ₩71,344 | -0.88% | 5.2천 |
|---|
| 2026.03.19 | ₩71,964 | ₩72,323 | ₩71,854 | ₩72,122 | +0.22% | 6.7천 |
|---|
| 2026.03.18 | ₩72,967 | ₩72,967 | ₩72,270 | ₩72,270 | -0.96% | 1.4만 |
|---|
| 2026.03.17 | ₩73,222 | ₩73,222 | ₩72,994 | ₩73,048 | -0.24% | 4.6만 |
|---|
| 2026.03.16 | ₩72,853 | ₩72,994 | ₩72,847 | ₩72,873 | +0.03% | 7.2천 |
|---|
| 2026.03.13 | ₩72,806 | ₩73,142 | ₩72,230 | ₩72,404 | -0.55% | 1.1만 |
|---|
| 2026.03.12 | ₩73,021 | ₩73,021 | ₩72,699 | ₩72,712 | -0.42% | 1.8만 |
|---|
| 2026.03.11 | ₩73,625 | ₩73,625 | ₩73,168 | ₩73,490 | -0.18% | 1.2만 |
|---|
| 2026.03.10 | ₩73,651 | ₩74,000 | ₩73,303 | ₩73,544 | -0.15% | 2.2만 |
|---|
| 2026.03.09 | ₩72,657 | ₩73,641 | ₩72,431 | ₩73,517 | +1.18% | 1.6만 |
|---|
| 2026.03.06 | ₩73,088 | ₩73,383 | ₩73,041 | ₩73,092 | +0.01% | 5천 |
|---|
| 2026.03.05 | ₩73,960 | ₩74,054 | ₩73,442 | ₩73,906 | -0.07% | 1.5만 |
|---|
| 2026.03.04 | ₩73,785 | ₩74,282 | ₩73,747 | ₩74,215 | +0.58% | 1.6만 |
|---|
| 2026.03.03 | ₩73,122 | ₩73,853 | ₩72,954 | ₩73,705 | +0.80% | 1.2만 |
|---|
| 2026.03.02 | ₩73,967 | ₩74,402 | ₩73,967 | ₩74,268 | +0.41% | 2.1만 |
|---|
| 2026.02.27 | ₩74,027 | ₩74,322 | ₩74,001 | ₩74,322 | +0.40% | 1.2만 |
|---|
| 2026.02.26 | ₩74,617 | ₩74,617 | ₩74,081 | ₩74,496 | -0.16% | 5.1만 |
|---|
| 2026.02.25 | ₩74,543 | ₩74,791 | ₩74,543 | ₩74,765 | +0.30% | 1.4만 |
|---|
| 2026.02.24 | ₩74,121 | ₩74,349 | ₩74,109 | ₩74,349 | +0.31% | 8.4천 |
|---|
| 2026.02.23 | ₩74,161 | ₩74,161 | ₩73,792 | ₩73,946 | -0.29% | 1.4만 |
|---|
| 2026.02.20 | ₩73,718 | ₩74,496 | ₩73,718 | ₩74,496 | +1.06% | 1.8만 |
|---|
| 2026.02.19 | ₩74,094 | ₩74,188 | ₩73,920 | ₩74,107 | +0.02% | 1만 |
|---|
| 2026.02.18 | ₩74,148 | ₩74,429 | ₩74,063 | ₩74,242 | +0.13% | 1.8만 |
|---|
| 2026.02.17 | ₩73,584 | ₩74,134 | ₩73,450 | ₩73,973 | +0.53% | 3.4만 |
|---|
| 2026.02.13 | ₩73,772 | ₩74,185 | ₩73,571 | ₩73,773 | +0.00% | 1.5만 |
|---|
| 2026.02.12 | ₩74,805 | ₩74,805 | ₩73,785 | ₩73,785 | -1.36% | 2만 |
|---|
| 2026.02.11 | ₩74,952 | ₩74,952 | ₩74,443 | ₩74,645 | -0.41% | 8.9천 |
|---|
| 2026.02.10 | ₩74,872 | ₩74,885 | ₩74,610 | ₩74,610 | -0.35% | 1.2만 |
|---|
| 2026.02.09 | ₩74,503 | ₩74,912 | ₩74,455 | ₩74,774 | +0.36% | 1.5만 |
|---|
| 2026.02.06 | ₩73,799 | ₩74,563 | ₩73,799 | ₩74,546 | +1.01% | 1.4만 |
|---|
| 2026.02.05 | ₩73,584 | ₩73,906 | ₩73,443 | ₩73,508 | -0.10% | 2만 |
|---|
| 2026.02.04 | ₩74,322 | ₩74,698 | ₩73,846 | ₩74,201 | -0.16% | 2.4만 |
|---|
| 2026.02.03 | ₩74,825 | ₩74,859 | ₩73,946 | ₩74,389 | -0.58% | 2.5만 |
|---|
| 2026.02.02 | ₩74,443 | ₩74,952 | ₩74,443 | ₩74,859 | +0.56% | 4.4만 |
|---|
| 2026.01.30 | ₩74,443 | ₩74,684 | ₩74,242 | ₩74,563 | +0.16% | 4.6만 |
|---|
| 2026.01.29 | ₩74,610 | ₩74,765 | ₩74,248 | ₩74,765 | +0.21% | 1.9만 |
|---|
| 2026.01.28 | ₩74,765 | ₩74,912 | ₩74,659 | ₩74,825 | +0.08% | 2.6만 |
|---|
| 2026.01.27 | ₩74,711 | ₩74,926 | ₩74,698 | ₩74,899 | +0.25% | 2.6만 |
|---|
| 2026.01.26 | ₩74,616 | ₩74,765 | ₩74,616 | ₩74,684 | +0.09% | 3.1만 |
|---|
| 2026.01.23 | ₩74,362 | ₩74,563 | ₩74,228 | ₩74,496 | +0.18% | 4.4만 |
|---|
| 2026.01.22 | ₩74,470 | ₩74,523 | ₩74,215 | ₩74,429 | -0.05% | 2만 |
|---|
| 2026.01.21 | ₩73,745 | ₩74,376 | ₩73,598 | ₩74,174 | +0.58% | 5.7만 |
|---|
| 2026.01.20 | ₩73,866 | ₩74,007 | ₩73,490 | ₩73,584 | -0.38% | 9.6만 |
|---|
| 2026.01.16 | ₩74,617 | ₩74,671 | ₩74,470 | ₩74,570 | -0.06% | 54.1만 |
|---|
| 2026.01.15 | ₩74,664 | ₩74,812 | ₩74,545 | ₩74,555 | -0.15% | 4.3만 |
|---|
| 2026.01.14 | ₩74,416 | ₩74,496 | ₩74,107 | ₩74,416 | 0.00% | 7만 |
|---|
| 2026.01.13 | ₩74,778 | ₩74,778 | ₩74,537 | ₩74,608 | -0.23% | 2.8만 |
|---|
| 2026.01.12 | ₩74,463 | ₩74,832 | ₩74,463 | ₩74,812 | +0.47% | 2.4만 |
|---|
| 2026.01.09 | ₩74,563 | ₩74,791 | ₩74,329 | ₩74,711 | +0.20% | 10만 |
|---|
| 2026.01.08 | ₩74,201 | ₩74,429 | ₩74,137 | ₩74,389 | +0.25% | 6만 |
|---|
| 2026.01.07 | ₩74,698 | ₩74,698 | ₩74,274 | ₩74,376 | -0.43% | 18.5만 |
|---|
| 2026.01.06 | ₩74,268 | ₩74,537 | ₩74,200 | ₩74,537 | +0.36% | 12.4만 |
|---|
| 2026.01.05 | ₩74,107 | ₩74,322 | ₩74,107 | ₩74,208 | +0.14% | 31만 |
|---|
| 2026.01.02 | ₩73,960 | ₩74,134 | ₩73,598 | ₩73,853 | -0.15% | 27.9만 |
|---|
| 2025.12.31 | ₩73,745 | ₩73,866 | ₩73,745 | ₩73,844 | +0.13% | 7.2만 |
|---|
| 2025.12.30 | ₩73,799 | ₩73,839 | ₩73,717 | ₩73,819 | +0.03% | 4.6만 |
|---|
| 2025.12.29 | ₩73,771 | ₩73,799 | ₩73,651 | ₩73,785 | +0.02% | 2.6만 |
|---|
| 2025.12.26 | ₩73,611 | ₩73,759 | ₩73,611 | ₩73,678 | +0.09% | 1.1만 |
|---|
| 2025.12.24 | ₩73,724 | ₩73,732 | ₩73,712 | ₩73,712 | -0.02% | 1.1천 |
|---|
| 2025.12.23 | ₩73,464 | ₩73,705 | ₩73,464 | ₩73,638 | +0.24% | 3.1만 |
|---|
| 2025.12.22 | ₩73,490 | ₩73,623 | ₩73,490 | ₩73,551 | +0.08% | 1.3만 |
|---|
| 2025.12.19 | ₩73,236 | ₩73,410 | ₩73,236 | ₩73,376 | +0.19% | 1.1만 |
|---|
| 2025.12.18 | ₩72,994 | ₩73,139 | ₩72,847 | ₩73,008 | +0.02% | 4.2만 |
|---|
| 2025.12.17 | ₩73,008 | ₩73,008 | ₩72,510 | ₩72,510 | -0.68% | 1.1만 |
|---|
| 2025.12.16 | ₩72,914 | ₩73,025 | ₩72,779 | ₩73,008 | +0.13% | 1.1만 |
|---|
| 2025.12.15 | ₩72,981 | ₩73,014 | ₩72,940 | ₩72,987 | +0.01% | 3.8천 |
|---|
| 2025.12.12 | ₩73,222 | ₩73,222 | ₩72,766 | ₩72,961 | -0.36% | 1.1만 |
|---|
| 2025.12.11 | ₩72,927 | ₩73,276 | ₩72,927 | ₩73,276 | +0.48% | 4.1천 |
|---|
| 2025.12.10 | ₩72,847 | ₩73,101 | ₩72,847 | ₩73,097 | +0.34% | 3.2천 |
|---|
| 2025.12.09 | ₩72,820 | ₩73,034 | ₩72,820 | ₩72,883 | +0.09% | 1.5만 |
|---|
| 2025.12.08 | ₩72,938 | ₩72,938 | ₩72,739 | ₩72,825 | -0.15% | 4.6천 |
|---|
| 2025.12.05 | ₩72,833 | ₩72,967 | ₩72,833 | ₩72,918 | +0.12% | 8.1천 |
|---|
| 2025.12.04 | ₩72,739 | ₩72,832 | ₩72,726 | ₩72,800 | +0.08% | 7.3천 |
|---|
| 2025.12.03 | ₩72,511 | ₩72,766 | ₩72,511 | ₩72,745 | +0.32% | 2천 |
|---|
| 2025.12.02 | ₩72,672 | ₩72,672 | ₩72,518 | ₩72,628 | -0.06% | 9천 |
|---|
| 2025.12.01 | ₩72,551 | ₩72,645 | ₩72,498 | ₩72,513 | -0.05% | 3.1천 |
|---|
| 2025.11.28 | ₩72,471 | ₩72,605 | ₩72,471 | ₩72,605 | +0.19% | 700 |
|---|
| 2025.11.26 | ₩72,364 | ₩72,502 | ₩72,256 | ₩72,450 | +0.12% | 7.9천 |
|---|
| 2025.11.25 | ₩71,706 | ₩72,157 | ₩71,680 | ₩72,157 | +0.63% | 4.2천 |
|---|
| 2025.11.24 | ₩71,452 | ₩71,787 | ₩71,398 | ₩71,787 | +0.47% | 1.8만 |
|---|
| 2025.11.21 | ₩70,647 | ₩71,411 | ₩70,526 | ₩71,020 | +0.53% | 3.2천 |
|---|
| 2025.11.20 | ₩71,841 | ₩72,002 | ₩70,539 | ₩70,565 | -1.78% | 1.8만 |
|---|
| 2025.11.19 | ₩71,344 | ₩71,344 | ₩71,036 | ₩71,225 | -0.17% | 5.2천 |
|---|
| 2025.11.18 | ₩71,170 | ₩71,277 | ₩70,835 | ₩71,069 | -0.14% | 2.1만 |
|---|
| 2025.11.17 | ₩71,626 | ₩71,753 | ₩71,170 | ₩71,305 | -0.45% | 8.7천 |
|---|
| 2025.11.14 | ₩71,532 | ₩71,897 | ₩71,170 | ₩71,690 | +0.22% | 5.7천 |
|---|
| 2025.11.13 | ₩71,841 | ₩71,841 | ₩71,596 | ₩71,596 | -0.34% | 6.8천 |
|---|
| 2025.11.12 | ₩72,254 | ₩72,254 | ₩72,160 | ₩72,189 | -0.09% | 4.6천 |
|---|
| 2025.11.11 | ₩72,055 | ₩72,224 | ₩72,028 | ₩72,208 | +0.21% | 1.2만 |
|---|
| 2025.11.10 | ₩71,666 | ₩72,107 | ₩71,666 | ₩72,094 | +0.60% | 2.6천 |
|---|
| 2025.11.07 | ₩71,183 | ₩71,485 | ₩71,063 | ₩71,485 | +0.42% | 2.2만 |
|---|
| 2025.11.06 | ₩71,613 | ₩71,613 | ₩71,411 | ₩71,472 | -0.20% | 3.5천 |
|---|
| 2025.11.05 | ₩71,760 | ₩72,042 | ₩71,760 | ₩71,890 | +0.18% | 3.2천 |
|---|
| 2025.11.04 | ₩71,760 | ₩71,841 | ₩71,653 | ₩71,665 | -0.13% | 4.5천 |
|---|
| 2025.11.03 | ₩71,881 | ₩72,015 | ₩71,854 | ₩71,995 | +0.16% | 6.6천 |
|---|
| 2025.10.31 | ₩72,075 | ₩72,075 | ₩71,847 | ₩71,960 | -0.16% | 1.8만 |
|---|
| 2025.10.30 | ₩72,109 | ₩72,109 | ₩71,871 | ₩71,871 | -0.33% | 5.3천 |
|---|
| 2025.10.29 | ₩72,149 | ₩72,183 | ₩72,020 | ₩72,048 | -0.14% | 1.4만 |
|---|
| 2025.10.28 | ₩72,149 | ₩72,162 | ₩72,082 | ₩72,122 | -0.04% | 5.6천 |
|---|
| 2025.10.27 | ₩72,028 | ₩72,109 | ₩72,028 | ₩72,095 | +0.09% | 3.2천 |
|---|
| 2025.10.24 | ₩71,894 | ₩71,894 | ₩71,800 | ₩71,841 | -0.07% | 6.3천 |
|---|
| 2025.10.23 | ₩71,425 | ₩71,619 | ₩71,385 | ₩71,582 | +0.22% | 7.4천 |
|---|
| 2025.10.22 | ₩71,478 | ₩71,478 | ₩71,107 | ₩71,327 | -0.21% | 8.2천 |
|---|
| 2025.10.21 | ₩71,411 | ₩71,638 | ₩71,411 | ₩71,554 | +0.20% | 2.9천 |
|---|
| 2025.10.20 | ₩71,385 | ₩71,477 | ₩71,385 | ₩71,465 | +0.11% | 6.2천 |
|---|
| 2025.10.17 | ₩70,633 | ₩71,004 | ₩70,633 | ₩71,004 | +0.52% | 3.8천 |
|---|
| 2025.10.16 | ₩71,063 | ₩71,175 | ₩70,513 | ₩70,664 | -0.56% | 8.5천 |
|---|
| 2025.10.15 | ₩71,297 | ₩71,297 | ₩70,888 | ₩70,992 | -0.43% | 2.5천 |
|---|
| 2025.10.14 | ₩70,607 | ₩71,022 | ₩70,581 | ₩70,880 | +0.39% | 3.5천 |
|---|
| 2025.10.13 | ₩70,714 | ₩70,982 | ₩70,714 | ₩70,932 | +0.31% | 7.2천 |
|---|
| 2025.10.10 | ₩71,425 | ₩71,441 | ₩70,231 | ₩70,231 | -1.67% | 1.1만 |
|---|