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 | ₩82,033 | ₩82,213 | ₩82,033 | ₩82,213 | +0.22% | 1.6천 |
| 2026.10.08 | ₩81,980 | ₩82,040 | ₩81,807 | ₩81,898 | -0.10% | 2.5천 |
| 2026.10.07 | ₩81,832 | ₩82,141 | ₩81,832 | ₩82,086 | +0.31% | 2.3천 |
| 2026.10.06 | ₩82,100 | ₩82,208 | ₩82,087 | ₩82,208 | +0.13% | 6.6천 |
| 2026.10.05 | ₩81,805 | ₩81,982 | ₩81,805 | ₩81,899 | +0.11% | 3.1천 |
| 2026.10.02 | ₩81,644 | ₩81,685 | ₩81,517 | ₩81,550 | -0.11% | 3.4천 |
| 2026.10.01 | ₩81,014 | ₩81,282 | ₩80,922 | ₩81,229 | +0.26% | 2.2만 |
| 2026.09.30 | ₩81,403 | ₩81,537 | ₩81,171 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,171 |
| -0.29% |
| 6.6천 |
| 2026.09.29 | ₩81,276 | ₩81,276 | ₩81,081 | ₩81,148 | -0.16% | 1.5만 |
|---|
| 2026.09.28 | ₩81,175 | ₩81,430 | ₩81,175 | ₩81,215 | +0.05% | 3.2천 |
|---|
| 2026.09.25 | ₩81,430 | ₩81,601 | ₩81,349 | ₩81,601 | +0.21% | 6.2천 |
|---|
| 2026.09.24 | ₩81,242 | ₩81,390 | ₩81,068 | ₩81,269 | +0.03% | 8.1천 |
|---|
| 2026.09.23 | ₩81,550 | ₩81,550 | ₩81,296 | ₩81,309 | -0.30% | 5.6천 |
|---|
| 2026.09.22 | ₩81,711 | ₩81,711 | ₩81,597 | ₩81,664 | -0.06% | 1.2만 |
|---|
| 2026.09.21 | ₩81,230 | ₩81,635 | ₩81,230 | ₩81,635 | +0.50% | 1.3만 |
|---|
| 2026.09.18 | ₩80,732 | ₩80,967 | ₩80,719 | ₩80,967 | +0.29% | 2.9천 |
|---|
| 2026.09.17 | ₩80,799 | ₩80,900 | ₩80,732 | ₩80,900 | +0.12% | 4.3천 |
|---|
| 2026.09.16 | ₩80,585 | ₩80,692 | ₩80,015 | ₩80,267 | -0.39% | 4.1천 |
|---|
| 2026.09.15 | ₩80,585 | ₩80,585 | ₩80,424 | ₩80,462 | -0.15% | 2.5천 |
|---|
| 2026.09.14 | ₩80,786 | ₩80,826 | ₩80,746 | ₩80,770 | -0.02% | 1.6천 |
|---|
| 2026.09.11 | ₩81,041 | ₩81,041 | ₩80,880 | ₩80,942 | -0.12% | 4.1천 |
|---|
| 2026.09.10 | ₩80,531 | ₩80,531 | ₩80,357 | ₩80,413 | -0.15% | 5천 |
|---|
| 2026.09.09 | ₩80,846 | ₩80,880 | ₩80,652 | ₩80,730 | -0.14% | 9.6천 |
|---|
| 2026.09.08 | ₩81,215 | ₩81,215 | ₩80,934 | ₩80,936 | -0.34% | 5.8천 |
|---|
| 2026.09.04 | ₩81,215 | ₩81,215 | ₩81,100 | ₩81,195 | -0.02% | 3천 |
|---|
| 2026.09.03 | ₩80,826 | ₩81,322 | ₩80,826 | ₩81,304 | +0.59% | 3.5천 |
|---|
| 2026.09.02 | ₩80,826 | ₩80,920 | ₩80,813 | ₩80,887 | +0.07% | 5.9천 |
|---|
| 2026.09.01 | ₩80,612 | ₩80,759 | ₩80,518 | ₩80,576 | -0.04% | 1만 |
|---|
| 2026.08.31 | ₩80,813 | ₩80,981 | ₩80,813 | ₩80,981 | +0.21% | 8.2천 |
|---|
| 2026.08.28 | ₩81,081 | ₩81,262 | ₩80,974 | ₩81,048 | -0.04% | 5.9천 |
|---|
| 2026.08.27 | ₩80,907 | ₩81,095 | ₩80,907 | ₩81,068 | +0.20% | 9.4천 |
|---|
| 2026.08.26 | ₩80,598 | ₩80,786 | ₩80,598 | ₩80,786 | +0.23% | 7천 |
|---|
| 2026.08.25 | ₩80,625 | ₩80,759 | ₩80,625 | ₩80,739 | +0.14% | 3.6천 |
|---|
| 2026.08.24 | ₩80,545 | ₩80,652 | ₩80,531 | ₩80,618 | +0.09% | 4.1천 |
|---|
| 2026.08.21 | ₩80,640 | ₩80,746 | ₩80,639 | ₩80,652 | +0.01% | 9.5천 |
|---|
| 2026.08.20 | ₩80,679 | ₩80,679 | ₩80,478 | ₩80,478 | -0.25% | 1.9천 |
|---|
| 2026.08.19 | ₩80,853 | ₩80,907 | ₩80,773 | ₩80,806 | -0.06% | 2.3천 |
|---|
| 2026.08.18 | ₩80,746 | ₩80,746 | ₩80,723 | ₩80,723 | -0.03% | 4.4천 |
|---|
| 2026.08.17 | ₩81,014 | ₩81,068 | ₩80,920 | ₩80,920 | -0.12% | 4.7천 |
|---|
| 2026.08.14 | ₩81,242 | ₩81,242 | ₩81,027 | ₩81,041 | -0.25% | 6.7천 |
|---|
| 2026.08.13 | ₩81,081 | ₩81,148 | ₩80,983 | ₩81,054 | -0.03% | 6.1천 |
|---|
| 2026.08.12 | ₩80,732 | ₩80,867 | ₩80,732 | ₩80,860 | +0.16% | 3.6천 |
|---|
| 2026.08.11 | ₩80,880 | ₩80,899 | ₩80,681 | ₩80,732 | -0.18% | 3.6천 |
|---|
| 2026.08.10 | ₩80,860 | ₩80,887 | ₩80,786 | ₩80,826 | -0.04% | 8.5천 |
|---|
| 2026.08.07 | ₩80,464 | ₩80,820 | ₩80,464 | ₩80,817 | +0.44% | 6.3천 |
|---|
| 2026.08.06 | ₩80,679 | ₩80,679 | ₩80,558 | ₩80,652 | -0.03% | 1.1만 |
|---|
| 2026.08.05 | ₩80,679 | ₩80,759 | ₩80,633 | ₩80,715 | +0.04% | 8.8천 |
|---|
| 2026.08.04 | ₩80,337 | ₩80,679 | ₩80,337 | ₩80,644 | +0.38% | 4.6천 |
|---|
| 2026.08.03 | ₩79,908 | ₩80,090 | ₩79,871 | ₩80,026 | +0.15% | 3.3천 |
|---|
| 2026.07.31 | ₩79,391 | ₩79,579 | ₩78,842 | ₩79,519 | +0.16% | 3.7천 |
|---|
| 2026.07.30 | ₩78,855 | ₩79,049 | ₩78,709 | ₩79,049 | +0.25% | 3.6천 |
|---|
| 2026.07.29 | ₩78,567 | ₩78,962 | ₩78,221 | ₩78,221 | -0.44% | 3.4천 |
|---|
| 2026.07.28 | ₩78,801 | ₩79,096 | ₩78,734 | ₩79,013 | +0.27% | 4.9천 |
|---|
| 2026.07.27 | ₩79,163 | ₩79,204 | ₩78,694 | ₩78,835 | -0.42% | 6.4천 |
|---|
| 2026.07.24 | ₩78,748 | ₩79,043 | ₩78,707 | ₩78,758 | +0.01% | 1.5만 |
|---|
| 2026.07.23 | ₩78,882 | ₩78,882 | ₩78,575 | ₩78,667 | -0.27% | 7.7천 |
|---|
| 2026.07.22 | ₩79,311 | ₩79,428 | ₩79,299 | ₩79,346 | +0.04% | 3천 |
|---|
| 2026.07.21 | ₩79,096 | ₩79,365 | ₩79,096 | ₩79,355 | +0.33% | 9.5천 |
|---|
| 2026.07.20 | ₩79,137 | ₩79,284 | ₩78,868 | ₩78,934 | -0.26% | 5.2천 |
|---|
| 2026.07.17 | ₩79,163 | ₩79,163 | ₩78,909 | ₩78,949 | -0.27% | 90.7만 |
|---|
| 2026.07.16 | ₩79,458 | ₩79,593 | ₩79,277 | ₩79,365 | -0.12% | 6.9천 |
|---|
| 2026.07.15 | ₩79,499 | ₩79,593 | ₩79,405 | ₩79,593 | +0.12% | 6.5천 |
|---|
| 2026.07.14 | ₩79,297 | ₩79,512 | ₩79,297 | ₩79,454 | +0.20% | 9.1만 |
|---|
| 2026.07.13 | ₩79,378 | ₩79,378 | ₩79,123 | ₩79,217 | -0.20% | 8.9천 |
|---|
| 2026.07.10 | ₩79,425 | ₩79,593 | ₩79,244 | ₩79,546 | +0.15% | 5.2천 |
|---|
| 2026.07.09 | ₩79,029 | ₩79,365 | ₩79,029 | ₩79,311 | +0.36% | 4.9천 |
|---|
| 2026.07.08 | ₩78,868 | ₩79,002 | ₩78,681 | ₩79,000 | +0.17% | 3.8천 |
|---|
| 2026.07.07 | ₩79,137 | ₩79,225 | ₩78,949 | ₩79,123 | -0.02% | 1.6만 |
|---|
| 2026.07.06 | ₩79,096 | ₩79,365 | ₩79,096 | ₩79,324 | +0.29% | 9.5천 |
|---|
| 2026.07.02 | ₩79,204 | ₩79,217 | ₩78,709 | ₩78,883 | -0.40% | 8.4천 |
|---|
| 2026.07.01 | ₩78,962 | ₩79,096 | ₩78,868 | ₩78,868 | -0.12% | 9.3천 |
|---|
| 2026.06.30 | ₩78,754 | ₩79,056 | ₩78,748 | ₩78,949 | +0.25% | 1.3만 |
|---|
| 2026.06.29 | ₩78,533 | ₩78,640 | ₩78,386 | ₩78,587 | +0.07% | 2.2만 |
|---|
| 2026.06.26 | ₩78,144 | ₩78,305 | ₩77,487 | ₩77,487 | -0.84% | 1.6만 |
|---|
| 2026.06.25 | ₩78,225 | ₩78,372 | ₩78,010 | ₩78,077 | -0.19% | 8.6천 |
|---|
| 2026.06.24 | ₩78,225 | ₩78,439 | ₩77,983 | ₩78,100 | -0.16% | 6.7천 |
|---|
| 2026.06.23 | ₩78,372 | ₩78,439 | ₩78,198 | ₩78,223 | -0.19% | 4천 |
|---|
| 2026.06.22 | ₩78,935 | ₩78,989 | ₩78,748 | ₩78,842 | -0.12% | 1만 |
|---|
| 2026.06.18 | ₩78,868 | ₩78,938 | ₩78,801 | ₩78,938 | +0.09% | 4.2천 |
|---|
| 2026.06.17 | ₩78,989 | ₩78,989 | ₩78,238 | ₩78,384 | -0.77% | 4.1천 |
|---|
| 2026.06.16 | ₩79,096 | ₩79,177 | ₩78,976 | ₩79,033 | -0.08% | 1.5만 |
|---|
| 2026.06.15 | ₩79,110 | ₩79,186 | ₩79,031 | ₩79,110 | 0.00% | 6.5천 |
|---|
| 2026.06.12 | ₩78,211 | ₩78,386 | ₩78,077 | ₩78,360 | +0.19% | 3.2천 |
|---|
| 2026.06.11 | ₩77,668 | ₩78,131 | ₩77,326 | ₩78,084 | +0.54% | 2.3만 |
|---|
| 2026.06.10 | ₩77,621 | ₩77,635 | ₩77,353 | ₩77,393 | -0.29% | 5.1천 |
|---|
| 2026.06.09 | ₩78,466 | ₩78,466 | ₩77,232 | ₩78,034 | -0.55% | 7.5천 |
|---|
| 2026.06.08 | ₩78,439 | ₩78,450 | ₩78,144 | ₩78,214 | -0.29% | 1만 |
|---|
| 2026.06.05 | ₩78,721 | ₩78,721 | ₩77,956 | ₩78,097 | -0.79% | 7.5만 |
|---|
| 2026.06.04 | ₩78,982 | ₩79,170 | ₩78,982 | ₩79,146 | +0.21% | 4.1천 |
|---|
| 2026.06.03 | ₩79,056 | ₩79,069 | ₩78,909 | ₩79,029 | -0.03% | 6.1천 |
|---|
| 2026.06.02 | ₩79,137 | ₩79,257 | ₩79,137 | ₩79,197 | +0.08% | 7천 |
|---|
| 2026.06.01 | ₩79,083 | ₩79,217 | ₩78,976 | ₩79,124 | +0.05% | 6.5천 |
|---|
| 2026.05.29 | ₩78,976 | ₩79,112 | ₩78,976 | ₩79,071 | +0.12% | 9.6천 |
|---|
| 2026.05.28 | ₩78,694 | ₩78,949 | ₩78,694 | ₩78,929 | +0.30% | 7.2천 |
|---|
| 2026.05.27 | ₩78,681 | ₩78,761 | ₩78,573 | ₩78,695 | +0.02% | 17.4만 |
|---|
| 2026.05.26 | ₩78,640 | ₩78,761 | ₩78,573 | ₩78,721 | +0.10% | 6.8천 |
|---|
| 2026.05.22 | ₩78,345 | ₩78,546 | ₩78,345 | ₩78,423 | +0.10% | 7.2천 |
|---|
| 2026.05.21 | ₩77,943 | ₩78,305 | ₩77,943 | ₩78,277 | +0.43% | 2만 |
|---|
| 2026.05.20 | ₩78,010 | ₩78,158 | ₩78,010 | ₩78,158 | +0.19% | 1.4만 |
|---|
| 2026.05.19 | ₩77,675 | ₩77,863 | ₩77,661 | ₩77,691 | +0.02% | 9.1천 |
|---|
| 2026.05.18 | ₩78,104 | ₩78,104 | ₩77,661 | ₩77,975 | -0.16% | 4.5천 |
|---|
| 2026.05.15 | ₩78,037 | ₩78,124 | ₩77,935 | ₩77,935 | -0.13% | 4.6천 |
|---|
| 2026.05.14 | ₩78,196 | ₩78,424 | ₩78,196 | ₩78,359 | +0.21% | 5.6천 |
|---|
| 2026.05.13 | ₩77,836 | ₩78,137 | ₩77,794 | ₩78,124 | +0.37% | 1.2만 |
|---|
| 2026.05.12 | ₩77,769 | ₩77,895 | ₩77,567 | ₩77,895 | +0.16% | 3.7만 |
|---|
| 2026.05.11 | ₩77,903 | ₩78,030 | ₩77,903 | ₩77,940 | +0.05% | 6.5천 |
|---|
| 2026.05.08 | ₩77,762 | ₩77,930 | ₩77,728 | ₩77,849 | +0.11% | 1.1만 |
|---|
| 2026.05.07 | ₩77,702 | ₩77,769 | ₩77,474 | ₩77,567 | -0.17% | 1.1만 |
|---|
| 2026.05.06 | ₩77,474 | ₩77,711 | ₩77,474 | ₩77,711 | +0.31% | 9.5천 |
|---|
| 2026.05.05 | ₩77,098 | ₩77,234 | ₩77,058 | ₩77,098 | 0.00% | 9.1천 |
|---|
| 2026.05.04 | ₩76,790 | ₩76,964 | ₩76,697 | ₩76,749 | -0.05% | 5.3천 |
|---|
| 2026.05.01 | ₩77,125 | ₩77,246 | ₩76,977 | ₩77,007 | -0.15% | 25.9만 |
|---|
| 2026.04.30 | ₩76,387 | ₩76,924 | ₩76,387 | ₩76,885 | +0.65% | 9.1천 |
|---|
| 2026.04.29 | ₩76,334 | ₩76,361 | ₩76,173 | ₩76,361 | +0.04% | 1.6만 |
|---|
| 2026.04.28 | ₩76,414 | ₩76,414 | ₩76,173 | ₩76,370 | -0.06% | 9.9천 |
|---|
| 2026.04.27 | ₩76,361 | ₩76,602 | ₩76,361 | ₩76,574 | +0.28% | 5천 |
|---|
| 2026.04.24 | ₩76,186 | ₩76,521 | ₩76,179 | ₩76,509 | +0.42% | 6.4천 |
|---|
| 2026.04.23 | ₩76,253 | ₩76,320 | ₩75,744 | ₩76,143 | -0.14% | 9.2천 |
|---|
| 2026.04.22 | ₩76,259 | ₩76,324 | ₩76,159 | ₩76,324 | +0.09% | 6.7천 |
|---|
| 2026.04.21 | ₩76,133 | ₩76,253 | ₩75,811 | ₩75,820 | -0.41% | 8.8천 |
|---|
| 2026.04.20 | ₩76,067 | ₩76,133 | ₩76,025 | ₩76,110 | +0.06% | 1.5만 |
|---|
| 2026.04.17 | ₩76,012 | ₩76,347 | ₩76,012 | ₩76,256 | +0.32% | 1만 |
|---|
| 2026.04.16 | ₩75,368 | ₩75,670 | ₩75,368 | ₩75,663 | +0.39% | 8.2천 |
|---|
| 2026.04.15 | ₩75,274 | ₩75,569 | ₩75,167 | ₩75,475 | +0.27% | 2.4만 |
|---|
| 2026.04.14 | ₩74,738 | ₩75,187 | ₩74,738 | ₩75,125 | +0.52% | 9.4천 |
|---|
| 2026.04.13 | ₩74,014 | ₩74,558 | ₩74,014 | ₩74,558 | +0.74% | 9.5천 |
|---|
| 2026.04.10 | ₩74,161 | ₩74,161 | ₩73,947 | ₩74,040 | -0.16% | 4.5천 |
|---|
| 2026.04.09 | ₩73,719 | ₩74,108 | ₩73,719 | ₩74,108 | +0.53% | 7.8천 |
|---|
| 2026.04.08 | ₩73,571 | ₩73,658 | ₩73,504 | ₩73,625 | +0.07% | 5.7천 |
|---|
| 2026.04.07 | ₩72,270 | ₩72,445 | ₩71,761 | ₩72,445 | +0.24% | 9.6천 |
|---|
| 2026.04.06 | ₩72,150 | ₩72,378 | ₩72,123 | ₩72,300 | +0.21% | 1.1만 |
|---|
| 2026.04.02 | ₩71,708 | ₩72,163 | ₩71,708 | ₩72,163 | +0.63% | 7.6천 |
|---|
| 2026.04.01 | ₩71,989 | ₩72,297 | ₩71,989 | ₩72,096 | +0.15% | 3.2만 |
|---|
| 2026.03.31 | ₩71,034 | ₩71,620 | ₩70,808 | ₩71,519 | +0.68% | 5.6만 |
|---|
| 2026.03.30 | ₩70,386 | ₩70,621 | ₩69,923 | ₩70,192 | -0.28% | 7.4천 |
|---|
| 2026.03.27 | ₩71,077 | ₩71,077 | ₩70,232 | ₩70,232 | -1.19% | 8천 |
|---|
| 2026.03.26 | ₩71,707 | ₩71,707 | ₩71,157 | ₩71,251 | -0.64% | 6.1천 |
|---|
| 2026.03.25 | ₩72,123 | ₩72,190 | ₩72,056 | ₩72,080 | -0.06% | 4.5천 |
|---|
| 2026.03.24 | ₩71,761 | ₩72,069 | ₩71,761 | ₩71,828 | +0.09% | 1.2만 |
|---|
| 2026.03.23 | ₩72,391 | ₩72,445 | ₩71,948 | ₩72,069 | -0.44% | 6.7천 |
|---|
| 2026.03.20 | ₩71,962 | ₩71,962 | ₩71,130 | ₩71,332 | -0.88% | 5.2천 |
|---|
| 2026.03.19 | ₩71,951 | ₩72,310 | ₩71,841 | ₩72,109 | +0.22% | 6.7천 |
|---|
| 2026.03.18 | ₩72,954 | ₩72,954 | ₩72,257 | ₩72,257 | -0.96% | 1.4만 |
|---|
| 2026.03.17 | ₩73,209 | ₩73,209 | ₩72,981 | ₩73,035 | -0.24% | 4.6만 |
|---|
| 2026.03.16 | ₩72,840 | ₩72,981 | ₩72,834 | ₩72,860 | +0.03% | 7.2천 |
|---|
| 2026.03.13 | ₩72,793 | ₩73,129 | ₩72,217 | ₩72,391 | -0.55% | 1.1만 |
|---|
| 2026.03.12 | ₩73,008 | ₩73,008 | ₩72,686 | ₩72,699 | -0.42% | 1.8만 |
|---|
| 2026.03.11 | ₩73,611 | ₩73,611 | ₩73,155 | ₩73,477 | -0.18% | 1.2만 |
|---|
| 2026.03.10 | ₩73,638 | ₩73,987 | ₩73,289 | ₩73,531 | -0.15% | 2.2만 |
|---|
| 2026.03.09 | ₩72,644 | ₩73,627 | ₩72,418 | ₩73,504 | +1.18% | 1.6만 |
|---|
| 2026.03.06 | ₩73,075 | ₩73,370 | ₩73,028 | ₩73,079 | +0.01% | 5천 |
|---|
| 2026.03.05 | ₩73,947 | ₩74,040 | ₩73,429 | ₩73,893 | -0.07% | 1.5만 |
|---|
| 2026.03.04 | ₩73,772 | ₩74,268 | ₩73,733 | ₩74,201 | +0.58% | 1.6만 |
|---|
| 2026.03.03 | ₩73,108 | ₩73,839 | ₩72,941 | ₩73,692 | +0.80% | 1.2만 |
|---|
| 2026.03.02 | ₩73,953 | ₩74,389 | ₩73,953 | ₩74,255 | +0.41% | 2.1만 |
|---|
| 2026.02.27 | ₩74,014 | ₩74,309 | ₩73,988 | ₩74,309 | +0.40% | 1.2만 |
|---|
| 2026.02.26 | ₩74,604 | ₩74,604 | ₩74,067 | ₩74,483 | -0.16% | 5.1만 |
|---|
| 2026.02.25 | ₩74,530 | ₩74,778 | ₩74,530 | ₩74,751 | +0.30% | 1.4만 |
|---|
| 2026.02.24 | ₩74,108 | ₩74,336 | ₩74,095 | ₩74,336 | +0.31% | 8.4천 |
|---|
| 2026.02.23 | ₩74,148 | ₩74,148 | ₩73,779 | ₩73,933 | -0.29% | 1.4만 |
|---|
| 2026.02.20 | ₩73,705 | ₩74,483 | ₩73,705 | ₩74,483 | +1.06% | 1.8만 |
|---|
| 2026.02.19 | ₩74,081 | ₩74,175 | ₩73,906 | ₩74,094 | +0.02% | 1만 |
|---|
| 2026.02.18 | ₩74,134 | ₩74,416 | ₩74,050 | ₩74,228 | +0.13% | 1.8만 |
|---|
| 2026.02.17 | ₩73,571 | ₩74,121 | ₩73,437 | ₩73,960 | +0.53% | 3.4만 |
|---|
| 2026.02.13 | ₩73,759 | ₩74,172 | ₩73,558 | ₩73,760 | +0.00% | 1.5만 |
|---|
| 2026.02.12 | ₩74,791 | ₩74,791 | ₩73,772 | ₩73,772 | -1.36% | 2만 |
|---|
| 2026.02.11 | ₩74,939 | ₩74,939 | ₩74,429 | ₩74,632 | -0.41% | 8.9천 |
|---|
| 2026.02.10 | ₩74,859 | ₩74,872 | ₩74,597 | ₩74,597 | -0.35% | 1.2만 |
|---|
| 2026.02.09 | ₩74,490 | ₩74,899 | ₩74,441 | ₩74,761 | +0.36% | 1.5만 |
|---|
| 2026.02.06 | ₩73,786 | ₩74,550 | ₩73,786 | ₩74,533 | +1.01% | 1.4만 |
|---|
| 2026.02.05 | ₩73,571 | ₩73,893 | ₩73,430 | ₩73,495 | -0.10% | 2만 |
|---|
| 2026.02.04 | ₩74,309 | ₩74,684 | ₩73,833 | ₩74,188 | -0.16% | 2.4만 |
|---|
| 2026.02.03 | ₩74,812 | ₩74,845 | ₩73,933 | ₩74,376 | -0.58% | 2.5만 |
|---|
| 2026.02.02 | ₩74,429 | ₩74,939 | ₩74,429 | ₩74,845 | +0.56% | 4.4만 |
|---|
| 2026.01.30 | ₩74,429 | ₩74,671 | ₩74,228 | ₩74,550 | +0.16% | 4.6만 |
|---|
| 2026.01.29 | ₩74,597 | ₩74,751 | ₩74,235 | ₩74,751 | +0.21% | 1.9만 |
|---|
| 2026.01.28 | ₩74,751 | ₩74,899 | ₩74,645 | ₩74,812 | +0.08% | 2.6만 |
|---|
| 2026.01.27 | ₩74,698 | ₩74,912 | ₩74,684 | ₩74,885 | +0.25% | 2.6만 |
|---|
| 2026.01.26 | ₩74,602 | ₩74,751 | ₩74,602 | ₩74,671 | +0.09% | 3.1만 |
|---|
| 2026.01.23 | ₩74,349 | ₩74,550 | ₩74,215 | ₩74,483 | +0.18% | 4.4만 |
|---|
| 2026.01.22 | ₩74,456 | ₩74,510 | ₩74,201 | ₩74,416 | -0.05% | 2만 |
|---|
| 2026.01.21 | ₩73,732 | ₩74,362 | ₩73,585 | ₩74,161 | +0.58% | 5.7만 |
|---|
| 2026.01.20 | ₩73,853 | ₩73,994 | ₩73,477 | ₩73,571 | -0.38% | 9.6만 |
|---|
| 2026.01.16 | ₩74,604 | ₩74,657 | ₩74,456 | ₩74,557 | -0.06% | 54.1만 |
|---|
| 2026.01.15 | ₩74,651 | ₩74,798 | ₩74,531 | ₩74,542 | -0.15% | 4.3만 |
|---|
| 2026.01.14 | ₩74,403 | ₩74,483 | ₩74,094 | ₩74,403 | 0.00% | 7만 |
|---|
| 2026.01.13 | ₩74,765 | ₩74,765 | ₩74,523 | ₩74,594 | -0.23% | 2.8만 |
|---|
| 2026.01.12 | ₩74,450 | ₩74,818 | ₩74,450 | ₩74,798 | +0.47% | 2.4만 |
|---|
| 2026.01.09 | ₩74,550 | ₩74,778 | ₩74,315 | ₩74,698 | +0.20% | 10만 |
|---|
| 2026.01.08 | ₩74,188 | ₩74,416 | ₩74,124 | ₩74,376 | +0.25% | 6만 |
|---|
| 2026.01.07 | ₩74,684 | ₩74,684 | ₩74,260 | ₩74,362 | -0.43% | 18.5만 |
|---|
| 2026.01.06 | ₩74,255 | ₩74,523 | ₩74,187 | ₩74,523 | +0.36% | 12.4만 |
|---|
| 2026.01.05 | ₩74,094 | ₩74,309 | ₩74,094 | ₩74,195 | +0.14% | 31만 |
|---|
| 2026.01.02 | ₩73,947 | ₩74,121 | ₩73,585 | ₩73,839 | -0.15% | 27.9만 |
|---|
| 2025.12.31 | ₩73,732 | ₩73,853 | ₩73,732 | ₩73,831 | +0.13% | 7.2만 |
|---|
| 2025.12.30 | ₩73,786 | ₩73,826 | ₩73,704 | ₩73,806 | +0.03% | 4.6만 |
|---|
| 2025.12.29 | ₩73,758 | ₩73,786 | ₩73,638 | ₩73,772 | +0.02% | 2.6만 |
|---|
| 2025.12.26 | ₩73,598 | ₩73,745 | ₩73,598 | ₩73,665 | +0.09% | 1.1만 |
|---|
| 2025.12.24 | ₩73,711 | ₩73,719 | ₩73,699 | ₩73,699 | -0.02% | 1.1천 |
|---|
| 2025.12.23 | ₩73,450 | ₩73,692 | ₩73,450 | ₩73,625 | +0.24% | 3.1만 |
|---|
| 2025.12.22 | ₩73,477 | ₩73,610 | ₩73,477 | ₩73,538 | +0.08% | 1.3만 |
|---|
| 2025.12.19 | ₩73,222 | ₩73,397 | ₩73,222 | ₩73,363 | +0.19% | 1.1만 |
|---|
| 2025.12.18 | ₩72,981 | ₩73,126 | ₩72,834 | ₩72,994 | +0.02% | 4.2만 |
|---|
| 2025.12.17 | ₩72,994 | ₩72,994 | ₩72,497 | ₩72,497 | -0.68% | 1.1만 |
|---|
| 2025.12.16 | ₩72,901 | ₩73,012 | ₩72,766 | ₩72,994 | +0.13% | 1.1만 |
|---|
| 2025.12.15 | ₩72,968 | ₩73,001 | ₩72,927 | ₩72,974 | +0.01% | 3.8천 |
|---|
| 2025.12.12 | ₩73,209 | ₩73,209 | ₩72,753 | ₩72,948 | -0.36% | 1.1만 |
|---|
| 2025.12.11 | ₩72,914 | ₩73,263 | ₩72,914 | ₩73,263 | +0.48% | 4.1천 |
|---|
| 2025.12.10 | ₩72,834 | ₩73,088 | ₩72,834 | ₩73,084 | +0.34% | 3.2천 |
|---|
| 2025.12.09 | ₩72,807 | ₩73,021 | ₩72,807 | ₩72,870 | +0.09% | 1.5만 |
|---|
| 2025.12.08 | ₩72,925 | ₩72,925 | ₩72,726 | ₩72,812 | -0.15% | 4.6천 |
|---|
| 2025.12.05 | ₩72,820 | ₩72,954 | ₩72,820 | ₩72,905 | +0.12% | 8.1천 |
|---|
| 2025.12.04 | ₩72,726 | ₩72,819 | ₩72,713 | ₩72,787 | +0.08% | 7.3천 |
|---|
| 2025.12.03 | ₩72,498 | ₩72,753 | ₩72,498 | ₩72,732 | +0.32% | 2천 |
|---|
| 2025.12.02 | ₩72,659 | ₩72,659 | ₩72,505 | ₩72,615 | -0.06% | 9천 |
|---|
| 2025.12.01 | ₩72,538 | ₩72,632 | ₩72,485 | ₩72,500 | -0.05% | 3.1천 |
|---|
| 2025.11.28 | ₩72,458 | ₩72,592 | ₩72,458 | ₩72,592 | +0.19% | 700 |
|---|
| 2025.11.26 | ₩72,351 | ₩72,489 | ₩72,243 | ₩72,437 | +0.12% | 7.9천 |
|---|
| 2025.11.25 | ₩71,694 | ₩72,144 | ₩71,667 | ₩72,144 | +0.63% | 4.2천 |
|---|
| 2025.11.24 | ₩71,439 | ₩71,774 | ₩71,385 | ₩71,774 | +0.47% | 1.8만 |
|---|
| 2025.11.21 | ₩70,634 | ₩71,399 | ₩70,513 | ₩71,007 | +0.53% | 3.2천 |
|---|
| 2025.11.20 | ₩71,828 | ₩71,989 | ₩70,527 | ₩70,552 | -1.78% | 1.8만 |
|---|
| 2025.11.19 | ₩71,332 | ₩71,332 | ₩71,023 | ₩71,212 | -0.17% | 5.2천 |
|---|
| 2025.11.18 | ₩71,157 | ₩71,264 | ₩70,822 | ₩71,057 | -0.14% | 2.1만 |
|---|
| 2025.11.17 | ₩71,613 | ₩71,741 | ₩71,157 | ₩71,293 | -0.45% | 8.7천 |
|---|
| 2025.11.14 | ₩71,519 | ₩71,884 | ₩71,157 | ₩71,678 | +0.22% | 5.7천 |
|---|
| 2025.11.13 | ₩71,828 | ₩71,828 | ₩71,584 | ₩71,584 | -0.34% | 6.8천 |
|---|
| 2025.11.12 | ₩72,241 | ₩72,241 | ₩72,147 | ₩72,176 | -0.09% | 4.6천 |
|---|
| 2025.11.11 | ₩72,042 | ₩72,211 | ₩72,015 | ₩72,195 | +0.21% | 1.2만 |
|---|
| 2025.11.10 | ₩71,653 | ₩72,095 | ₩71,653 | ₩72,081 | +0.60% | 2.6천 |
|---|
| 2025.11.07 | ₩71,171 | ₩71,472 | ₩71,050 | ₩71,472 | +0.42% | 2.2만 |
|---|
| 2025.11.06 | ₩71,600 | ₩71,600 | ₩71,399 | ₩71,459 | -0.20% | 3.5천 |
|---|
| 2025.11.05 | ₩71,747 | ₩72,029 | ₩71,747 | ₩71,877 | +0.18% | 3.2천 |
|---|
| 2025.11.04 | ₩71,747 | ₩71,828 | ₩71,640 | ₩71,652 | -0.13% | 4.5천 |
|---|
| 2025.11.03 | ₩71,868 | ₩72,002 | ₩71,841 | ₩71,982 | +0.16% | 6.6천 |
|---|
| 2025.10.31 | ₩72,062 | ₩72,062 | ₩71,834 | ₩71,947 | -0.16% | 1.8만 |
|---|
| 2025.10.30 | ₩72,096 | ₩72,096 | ₩71,859 | ₩71,859 | -0.33% | 5.3천 |
|---|
| 2025.10.29 | ₩72,136 | ₩72,170 | ₩72,007 | ₩72,036 | -0.14% | 1.4만 |
|---|
| 2025.10.28 | ₩72,136 | ₩72,150 | ₩72,069 | ₩72,109 | -0.04% | 5.6천 |
|---|
| 2025.10.27 | ₩72,015 | ₩72,096 | ₩72,015 | ₩72,083 | +0.09% | 3.2천 |
|---|
| 2025.10.24 | ₩71,881 | ₩71,881 | ₩71,787 | ₩71,828 | -0.07% | 6.3천 |
|---|
| 2025.10.23 | ₩71,412 | ₩71,606 | ₩71,372 | ₩71,569 | +0.22% | 7.4천 |
|---|
| 2025.10.22 | ₩71,466 | ₩71,466 | ₩71,094 | ₩71,314 | -0.21% | 8.2천 |
|---|
| 2025.10.21 | ₩71,399 | ₩71,625 | ₩71,399 | ₩71,541 | +0.20% | 2.9천 |
|---|
| 2025.10.20 | ₩71,372 | ₩71,464 | ₩71,372 | ₩71,452 | +0.11% | 6.2천 |
|---|
| 2025.10.17 | ₩70,621 | ₩70,991 | ₩70,621 | ₩70,991 | +0.52% | 3.8천 |
|---|
| 2025.10.16 | ₩71,050 | ₩71,163 | ₩70,500 | ₩70,652 | -0.56% | 8.5천 |
|---|
| 2025.10.15 | ₩71,285 | ₩71,285 | ₩70,876 | ₩70,979 | -0.43% | 2.5천 |
|---|
| 2025.10.14 | ₩70,594 | ₩71,010 | ₩70,568 | ₩70,868 | +0.39% | 3.5천 |
|---|
| 2025.10.13 | ₩70,701 | ₩70,969 | ₩70,701 | ₩70,920 | +0.31% | 7.2천 |
|---|
| 2025.10.10 | ₩71,412 | ₩71,428 | ₩70,218 | ₩70,218 | -1.67% | 1.1만 |
|---|