시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Buffer ETF - June 과거 주가
Innovator U.S. Equity Buffer ETF - June · BJUN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Buffer ETF - June · BJUN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,309 | ₩67,631 | ₩67,309 | ₩67,522 | +0.32% | 5.1천 |
| 2026.10.08 | ₩67,256 | ₩67,296 | ₩67,140 | ₩67,215 | -0.06% | 3.3천 |
| 2026.10.07 | ₩67,249 | ₩67,457 | ₩67,249 | ₩67,437 | +0.28% | 4.5천 |
| 2026.10.06 | ₩67,550 | ₩67,644 | ₩67,544 | ₩67,544 | -0.01% | 1.3천 |
| 2026.10.05 | ₩67,068 | ₩67,323 | ₩67,068 | ₩67,218 | +0.22% | 3.7천 |
| 2026.10.02 | ₩67,014 | ₩67,028 | ₩66,827 | ₩66,854 | -0.24% | 3.6천 |
| 2026.10.01 | ₩66,572 | ₩66,706 | ₩66,304 | ₩66,505 | -0.10% | 1.9만 |
| 2026.09.30 | ₩66,746 | ₩66,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,572 |
| -0.26% |
| 9.6천 |
| 2026.09.29 | ₩66,545 | ₩66,619 | ₩66,532 | ₩66,600 | +0.08% | 2.2천 |
|---|
| 2026.09.28 | ₩66,626 | ₩66,880 | ₩66,612 | ₩66,612 | -0.02% | 4.8천 |
|---|
| 2026.09.25 | ₩66,693 | ₩67,041 | ₩66,679 | ₩66,961 | +0.40% | 6천 |
|---|
| 2026.09.24 | ₩66,720 | ₩66,840 | ₩66,679 | ₩66,720 | 0.00% | 9.8천 |
|---|
| 2026.09.23 | ₩66,974 | ₩66,974 | ₩66,746 | ₩66,746 | -0.34% | 5.2천 |
|---|
| 2026.09.22 | ₩67,135 | ₩67,242 | ₩67,135 | ₩67,160 | +0.04% | 2.5천 |
|---|
| 2026.09.21 | ₩66,800 | ₩67,242 | ₩66,800 | ₩67,135 | +0.50% | 1.1천 |
|---|
| 2026.09.18 | ₩66,323 | ₩66,437 | ₩66,237 | ₩66,437 | +0.17% | 2.5천 |
|---|
| 2026.09.17 | ₩66,328 | ₩66,411 | ₩66,291 | ₩66,411 | +0.13% | 1.3만 |
|---|
| 2026.09.16 | ₩66,217 | ₩66,277 | ₩65,500 | ₩65,804 | -0.62% | 5.5천 |
|---|
| 2026.09.15 | ₩65,949 | ₩66,103 | ₩65,949 | ₩66,020 | +0.11% | 1.2만 |
|---|
| 2026.09.14 | ₩66,170 | ₩66,385 | ₩66,129 | ₩66,277 | +0.16% | 4천 |
|---|
| 2026.09.11 | ₩66,545 | ₩66,612 | ₩66,465 | ₩66,492 | -0.08% | 7.6천 |
|---|
| 2026.09.10 | ₩66,070 | ₩66,210 | ₩65,983 | ₩66,056 | -0.02% | 7.1만 |
|---|
| 2026.09.09 | ₩66,371 | ₩66,438 | ₩66,304 | ₩66,351 | -0.03% | 7.3천 |
|---|
| 2026.09.08 | ₩66,673 | ₩66,673 | ₩66,505 | ₩66,570 | -0.15% | 7.3천 |
|---|
| 2026.09.04 | ₩66,766 | ₩66,807 | ₩66,760 | ₩66,805 | +0.06% | 4.4천 |
|---|
| 2026.09.03 | ₩66,572 | ₩67,055 | ₩66,572 | ₩66,934 | +0.54% | 5.4만 |
|---|
| 2026.09.02 | ₩66,264 | ₩66,505 | ₩66,264 | ₩66,473 | +0.32% | 1.4만 |
|---|
| 2026.09.01 | ₩66,291 | ₩66,385 | ₩66,184 | ₩66,331 | +0.06% | 1.3만 |
|---|
| 2026.08.31 | ₩66,492 | ₩66,599 | ₩66,492 | ₩66,599 | +0.16% | 37.1만 |
|---|
| 2026.08.28 | ₩66,921 | ₩66,921 | ₩66,679 | ₩66,787 | -0.20% | 6.9천 |
|---|
| 2026.08.27 | ₩66,679 | ₩66,921 | ₩66,679 | ₩66,828 | +0.22% | 4.7천 |
|---|
| 2026.08.26 | ₩66,548 | ₩66,639 | ₩66,385 | ₩66,549 | +0.00% | 1.1만 |
|---|
| 2026.08.25 | ₩66,586 | ₩66,586 | ₩66,438 | ₩66,505 | -0.12% | 2.7천 |
|---|
| 2026.08.24 | ₩66,277 | ₩66,492 | ₩66,251 | ₩66,425 | +0.22% | 6만 |
|---|
| 2026.08.21 | ₩66,411 | ₩66,545 | ₩66,411 | ₩66,486 | +0.11% | 1.4천 |
|---|
| 2026.08.20 | ₩66,559 | ₩66,586 | ₩66,359 | ₩66,359 | -0.30% | 4.4천 |
|---|
| 2026.08.19 | ₩66,840 | ₩66,840 | ₩66,639 | ₩66,699 | -0.21% | 6천 |
|---|
| 2026.08.18 | ₩66,659 | ₩66,679 | ₩66,532 | ₩66,619 | -0.06% | 136.7만 |
|---|
| 2026.08.17 | ₩66,974 | ₩67,068 | ₩66,813 | ₩66,874 | -0.15% | 2.8천 |
|---|
| 2026.08.14 | ₩67,202 | ₩67,215 | ₩67,028 | ₩67,048 | -0.23% | 5.6천 |
|---|
| 2026.08.13 | ₩67,088 | ₩67,215 | ₩67,055 | ₩67,122 | +0.05% | 3.4천 |
|---|
| 2026.08.12 | ₩67,108 | ₩67,108 | ₩66,787 | ₩66,847 | -0.39% | 3.2천 |
|---|
| 2026.08.11 | ₩66,800 | ₩66,880 | ₩66,612 | ₩66,706 | -0.14% | 3.1천 |
|---|
| 2026.08.10 | ₩66,827 | ₩66,921 | ₩66,813 | ₩66,867 | +0.06% | 5.3천 |
|---|
| 2026.08.07 | ₩66,907 | ₩66,907 | ₩66,679 | ₩66,851 | -0.08% | 9.1천 |
|---|
| 2026.08.06 | ₩66,679 | ₩66,679 | ₩66,532 | ₩66,578 | -0.15% | 2.7천 |
|---|
| 2026.08.05 | ₩66,994 | ₩66,994 | ₩66,545 | ₩66,572 | -0.63% | 1.2만 |
|---|
| 2026.08.04 | ₩66,338 | ₩66,840 | ₩66,338 | ₩66,773 | +0.66% | 9.3천 |
|---|
| 2026.08.03 | ₩65,859 | ₩66,063 | ₩65,859 | ₩66,016 | +0.24% | 1.3만 |
|---|
| 2026.07.31 | ₩64,817 | ₩65,413 | ₩64,817 | ₩65,339 | +0.81% | 1.5만 |
|---|
| 2026.07.30 | ₩64,656 | ₩65,031 | ₩64,562 | ₩65,003 | +0.54% | 5.7천 |
|---|
| 2026.07.29 | ₩64,817 | ₩64,951 | ₩64,281 | ₩64,281 | -0.83% | 1.1만 |
|---|
| 2026.07.28 | ₩64,649 | ₩65,045 | ₩64,555 | ₩64,951 | +0.47% | 8.9천 |
|---|
| 2026.07.27 | ₩64,884 | ₩64,884 | ₩64,589 | ₩64,819 | -0.10% | 5.9만 |
|---|
| 2026.07.24 | ₩64,817 | ₩64,957 | ₩64,723 | ₩64,758 | -0.09% | 4.1천 |
|---|
| 2026.07.23 | ₩64,683 | ₩64,937 | ₩64,616 | ₩64,702 | +0.03% | 2.2만 |
|---|
| 2026.07.22 | ₩65,393 | ₩65,540 | ₩65,232 | ₩65,369 | -0.04% | 3.5천 |
|---|
| 2026.07.21 | ₩65,246 | ₩65,420 | ₩65,124 | ₩65,366 | +0.18% | 8.9천 |
|---|
| 2026.07.20 | ₩65,313 | ₩65,319 | ₩64,937 | ₩64,949 | -0.56% | 6.6천 |
|---|
| 2026.07.17 | ₩64,857 | ₩65,339 | ₩64,857 | ₩65,071 | +0.33% | 6.3천 |
|---|
| 2026.07.16 | ₩65,556 | ₩65,688 | ₩65,326 | ₩65,481 | -0.11% | 3.3천 |
|---|
| 2026.07.15 | ₩65,594 | ₩65,808 | ₩65,420 | ₩65,716 | +0.19% | 5.7천 |
|---|
| 2026.07.14 | ₩65,554 | ₩65,674 | ₩65,366 | ₩65,599 | +0.07% | 10.4만 |
|---|
| 2026.07.13 | ₩65,567 | ₩65,567 | ₩65,246 | ₩65,369 | -0.30% | 2.3만 |
|---|
| 2026.07.10 | ₩65,634 | ₩65,808 | ₩65,473 | ₩65,724 | +0.14% | 4.1천 |
|---|
| 2026.07.09 | ₩65,366 | ₩65,500 | ₩65,366 | ₩65,453 | +0.13% | 7.1천 |
|---|
| 2026.07.08 | ₩65,058 | ₩65,179 | ₩64,844 | ₩65,132 | +0.11% | 7.3천 |
|---|
| 2026.07.07 | ₩65,272 | ₩65,272 | ₩65,152 | ₩65,246 | -0.04% | 4.7천 |
|---|
| 2026.07.06 | ₩65,205 | ₩65,554 | ₩65,172 | ₩65,380 | +0.27% | 2만 |
|---|
| 2026.07.02 | ₩65,286 | ₩65,460 | ₩64,830 | ₩65,045 | -0.37% | 1만 |
|---|
| 2026.07.01 | ₩65,071 | ₩65,313 | ₩65,071 | ₩65,140 | +0.11% | 2만 |
|---|
| 2026.06.30 | ₩65,011 | ₩65,292 | ₩64,991 | ₩65,232 | +0.34% | 17.3만 |
|---|
| 2026.06.29 | ₩64,562 | ₩64,911 | ₩64,395 | ₩64,849 | +0.44% | 3.8만 |
|---|
| 2026.06.26 | ₩64,468 | ₩64,596 | ₩63,959 | ₩64,030 | -0.68% | 8.3만 |
|---|
| 2026.06.25 | ₩64,723 | ₩64,723 | ₩64,294 | ₩64,357 | -0.57% | 9천 |
|---|
| 2026.06.24 | ₩64,616 | ₩64,803 | ₩64,267 | ₩64,442 | -0.27% | 23.8만 |
|---|
| 2026.06.23 | ₩64,401 | ₩64,790 | ₩64,401 | ₩64,509 | +0.17% | 5.9만 |
|---|
| 2026.06.22 | ₩65,353 | ₩65,366 | ₩64,978 | ₩65,045 | -0.47% | 3.8만 |
|---|
| 2026.06.18 | ₩65,071 | ₩65,286 | ₩65,071 | ₩65,232 | +0.25% | 6.7만 |
|---|
| 2026.06.17 | ₩65,436 | ₩65,436 | ₩64,683 | ₩64,723 | -1.09% | 2.2만 |
|---|
| 2026.06.16 | ₩65,593 | ₩65,593 | ₩65,333 | ₩65,333 | -0.40% | 98.7만 |
|---|
| 2026.06.15 | ₩65,460 | ₩65,634 | ₩65,406 | ₩65,540 | +0.12% | 2.9만 |
|---|
| 2026.06.12 | ₩64,577 | ₩64,803 | ₩64,522 | ₩64,770 | +0.30% | 2.5만 |
|---|
| 2026.06.11 | ₩63,906 | ₩64,664 | ₩63,738 | ₩64,515 | +0.95% | 23.1만 |
|---|
| 2026.06.10 | ₩64,361 | ₩64,428 | ₩63,778 | ₩63,812 | -0.85% | 2.5만 |
|---|
| 2026.06.09 | ₩64,870 | ₩64,884 | ₩63,906 | ₩64,428 | -0.68% | 1.7만 |
|---|
| 2026.06.08 | ₩64,897 | ₩64,897 | ₩64,509 | ₩64,535 | -0.56% | 4.9만 |
|---|
| 2026.06.05 | ₩65,326 | ₩65,326 | ₩64,401 | ₩64,401 | -1.42% | 4.9만 |
|---|
| 2026.06.04 | ₩65,326 | ₩65,701 | ₩65,326 | ₩65,648 | +0.49% | 3.4만 |
|---|
| 2026.06.03 | ₩65,607 | ₩65,607 | ₩65,393 | ₩65,420 | -0.29% | 77.2만 |
|---|
| 2026.06.02 | ₩65,715 | ₩65,795 | ₩65,587 | ₩65,755 | +0.06% | 44.9만 |
|---|
| 2026.06.01 | ₩65,581 | ₩67,175 | ₩65,520 | ₩65,661 | +0.12% | 36만 |
|---|
| 2026.05.29 | ₩65,634 | ₩65,634 | ₩65,468 | ₩65,581 | -0.08% | 71.4만 |
|---|
| 2026.05.28 | ₩65,540 | ₩65,594 | ₩65,487 | ₩65,581 | +0.06% | 3.9만 |
|---|
| 2026.05.27 | ₩65,554 | ₩65,554 | ₩65,480 | ₩65,527 | -0.04% | 1.9만 |
|---|
| 2026.05.26 | ₩65,420 | ₩65,540 | ₩65,406 | ₩65,467 | +0.07% | 1.2만 |
|---|
| 2026.05.22 | ₩65,500 | ₩65,500 | ₩65,440 | ₩65,440 | -0.09% | 1.2천 |
|---|
| 2026.05.21 | ₩65,447 | ₩65,487 | ₩65,381 | ₩65,453 | +0.01% | 3.4천 |
|---|
| 2026.05.20 | ₩65,368 | ₩65,440 | ₩65,368 | ₩65,440 | +0.11% | 900 |
|---|
| 2026.05.19 | ₩65,326 | ₩65,473 | ₩65,326 | ₩65,420 | +0.14% | 2.6천 |
|---|
| 2026.05.18 | ₩65,500 | ₩65,500 | ₩65,366 | ₩65,413 | -0.13% | 3.9천 |
|---|
| 2026.05.15 | ₩65,393 | ₩65,396 | ₩65,341 | ₩65,396 | +0.00% | 7.6천 |
|---|
| 2026.05.14 | ₩65,433 | ₩65,433 | ₩65,393 | ₩65,393 | -0.06% | 500 |
|---|
| 2026.05.13 | ₩65,313 | ₩65,420 | ₩65,313 | ₩65,313 | 0.00% | 2천 |
|---|
| 2026.05.12 | ₩65,319 | ₩65,339 | ₩65,259 | ₩65,333 | +0.02% | 6.6천 |
|---|
| 2026.05.11 | ₩65,326 | ₩65,353 | ₩65,286 | ₩65,326 | 0.00% | 3.1천 |
|---|
| 2026.05.08 | ₩65,306 | ₩65,306 | ₩65,306 | ₩65,306 | 0.00% | 200 |
|---|
| 2026.05.07 | ₩65,279 | ₩65,279 | ₩65,192 | ₩65,266 | -0.02% | 1.6천 |
|---|
| 2026.05.06 | ₩65,235 | ₩65,259 | ₩65,235 | ₩65,259 | +0.04% | 800 |
|---|
| 2026.05.05 | ₩65,098 | ₩65,172 | ₩65,098 | ₩65,172 | +0.11% | 800 |
|---|
| 2026.05.04 | ₩65,071 | ₩65,085 | ₩64,991 | ₩65,051 | -0.03% | 2.6천 |
|---|
| 2026.05.01 | ₩65,018 | ₩65,145 | ₩65,018 | ₩65,045 | +0.04% | 1.7만 |
|---|
| 2026.04.30 | ₩65,045 | ₩65,045 | ₩64,964 | ₩65,045 | 0.00% | 700 |
|---|
| 2026.04.29 | ₩64,884 | ₩64,884 | ₩64,870 | ₩64,870 | -0.02% | 200 |
|---|
| 2026.04.28 | ₩64,803 | ₩64,881 | ₩64,803 | ₩64,881 | +0.12% | 600 |
|---|
| 2026.04.27 | ₩64,777 | ₩64,904 | ₩64,777 | ₩64,904 | +0.20% | 500 |
|---|
| 2026.04.24 | ₩64,696 | ₩64,823 | ₩64,696 | ₩64,823 | +0.20% | 1.8천 |
|---|
| 2026.04.23 | ₩64,696 | ₩64,696 | ₩64,643 | ₩64,681 | -0.02% | 400 |
|---|
| 2026.04.22 | ₩64,657 | ₩64,770 | ₩64,657 | ₩64,770 | +0.17% | 800 |
|---|
| 2026.04.21 | ₩64,509 | ₩64,629 | ₩64,509 | ₩64,542 | +0.05% | 500 |
|---|
| 2026.04.20 | ₩64,631 | ₩64,669 | ₩64,616 | ₩64,669 | +0.06% | 1.2천 |
|---|
| 2026.04.17 | ₩64,723 | ₩64,723 | ₩64,723 | ₩64,723 | 0.00% | 200 |
|---|
| 2026.04.16 | ₩64,442 | ₩64,530 | ₩64,442 | ₩64,530 | +0.14% | 300 |
|---|
| 2026.04.15 | ₩64,321 | ₩64,468 | ₩64,321 | ₩64,428 | +0.17% | 3.7천 |
|---|
| 2026.04.14 | ₩64,120 | ₩64,328 | ₩64,120 | ₩64,328 | +0.32% | 3.3천 |
|---|
| 2026.04.13 | ₩63,584 | ₩64,085 | ₩63,584 | ₩64,085 | +0.79% | 4.1천 |
|---|
| 2026.04.10 | ₩63,792 | ₩63,792 | ₩63,773 | ₩63,773 | -0.03% | 400 |
|---|
| 2026.04.09 | ₩63,705 | ₩63,812 | ₩63,691 | ₩63,798 | +0.15% | 1.2만 |
|---|
| 2026.04.08 | ₩63,443 | ₩63,520 | ₩63,443 | ₩63,520 | +0.12% | 700 |
|---|
| 2026.04.07 | ₩62,338 | ₩62,535 | ₩62,338 | ₩62,535 | +0.32% | 500 |
|---|
| 2026.04.06 | ₩62,324 | ₩62,578 | ₩62,324 | ₩62,578 | +0.41% | 5천 |
|---|
| 2026.04.02 | ₩62,070 | ₩62,370 | ₩62,070 | ₩62,370 | +0.48% | 1.2천 |
|---|
| 2026.04.01 | ₩62,244 | ₩62,472 | ₩62,244 | ₩62,324 | +0.13% | 3.2천 |
|---|
| 2026.03.31 | ₩61,980 | ₩61,980 | ₩61,980 | ₩61,980 | 0.00% | 400 |
|---|
| 2026.03.30 | ₩60,984 | ₩60,984 | ₩60,771 | ₩60,771 | -0.35% | 5.1천 |
|---|
| 2026.03.27 | ₩61,213 | ₩61,213 | ₩60,850 | ₩60,885 | -0.54% | 700 |
|---|
| 2026.03.26 | ₩61,748 | ₩61,748 | ₩61,520 | ₩61,520 | -0.37% | 900 |
|---|
| 2026.03.25 | ₩62,244 | ₩62,306 | ₩62,244 | ₩62,306 | +0.10% | 400 |
|---|
| 2026.03.24 | ₩62,064 | ₩62,064 | ₩62,064 | ₩62,064 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩62,378 | ₩62,378 | ₩62,256 | ₩62,256 | -0.20% | 700 |
|---|
| 2026.03.20 | ₩61,989 | ₩61,989 | ₩61,628 | ₩61,690 | -0.48% | 7천 |
|---|
| 2026.03.19 | ₩62,137 | ₩62,312 | ₩62,137 | ₩62,312 | +0.28% | 2.3천 |
|---|
| 2026.03.18 | ₩62,675 | ₩62,713 | ₩62,397 | ₩62,397 | -0.44% | 2.8천 |
|---|
| 2026.03.17 | ₩62,876 | ₩62,876 | ₩62,876 | ₩62,876 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩62,633 | ₩62,780 | ₩62,619 | ₩62,698 | +0.10% | 9.6천 |
|---|
| 2026.03.13 | ₩62,324 | ₩62,324 | ₩62,229 | ₩62,229 | -0.15% | 1.7만 |
|---|
| 2026.03.12 | ₩62,525 | ₩62,532 | ₩62,351 | ₩62,351 | -0.28% | 1.5천 |
|---|
| 2026.03.11 | ₩62,834 | ₩62,938 | ₩62,834 | ₩62,938 | +0.17% | 400 |
|---|
| 2026.03.10 | ₩62,954 | ₩63,195 | ₩62,901 | ₩62,905 | -0.08% | 6천 |
|---|
| 2026.03.09 | ₩62,978 | ₩62,978 | ₩62,978 | ₩62,978 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩62,659 | ₩62,773 | ₩62,525 | ₩62,619 | -0.06% | 1천 |
|---|
| 2026.03.05 | ₩63,048 | ₩63,048 | ₩63,048 | ₩63,048 | 0.00% | 500 |
|---|
| 2026.03.04 | ₩63,249 | ₩63,289 | ₩63,209 | ₩63,249 | 0.00% | 1.4천 |
|---|
| 2026.03.03 | ₩62,686 | ₩63,061 | ₩62,686 | ₩63,055 | +0.59% | 1.2천 |
|---|
| 2026.03.02 | ₩62,860 | ₩63,289 | ₩62,860 | ₩63,262 | +0.64% | 8.1천 |
|---|
| 2026.02.27 | ₩63,075 | ₩63,304 | ₩63,075 | ₩63,304 | +0.36% | 800 |
|---|
| 2026.02.26 | ₩63,262 | ₩63,504 | ₩63,262 | ₩63,504 | +0.38% | 2.2천 |
|---|
| 2026.02.25 | ₩63,396 | ₩63,541 | ₩63,396 | ₩63,541 | +0.23% | 800 |
|---|
| 2026.02.24 | ₩63,182 | ₩63,297 | ₩63,182 | ₩63,297 | +0.18% | 2.4천 |
|---|
| 2026.02.23 | ₩63,089 | ₩63,089 | ₩62,954 | ₩62,976 | -0.18% | 1.7만 |
|---|
| 2026.02.20 | ₩63,329 | ₩63,343 | ₩63,264 | ₩63,307 | -0.04% | 1.7천 |
|---|
| 2026.02.19 | ₩63,075 | ₩63,089 | ₩63,075 | ₩63,089 | +0.02% | 700 |
|---|
| 2026.02.18 | ₩63,209 | ₩63,232 | ₩63,135 | ₩63,232 | +0.04% | 700 |
|---|
| 2026.02.17 | ₩62,780 | ₩63,048 | ₩62,780 | ₩63,041 | +0.42% | 900 |
|---|
| 2026.02.13 | ₩62,887 | ₩63,122 | ₩62,874 | ₩62,950 | +0.10% | 2.3천 |
|---|
| 2026.02.12 | ₩63,021 | ₩63,021 | ₩62,941 | ₩62,943 | -0.12% | 1.4천 |
|---|
| 2026.02.11 | ₩63,356 | ₩63,370 | ₩63,276 | ₩63,370 | +0.02% | 1.5천 |
|---|
| 2026.02.10 | ₩63,336 | ₩63,336 | ₩63,336 | ₩63,336 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩63,343 | ₩63,396 | ₩63,329 | ₩63,396 | +0.08% | 3.4천 |
|---|
| 2026.02.06 | ₩63,115 | ₩63,281 | ₩63,115 | ₩63,281 | +0.26% | 2.6천 |
|---|
| 2026.02.05 | ₩62,619 | ₩62,746 | ₩62,619 | ₩62,702 | +0.13% | 2.6천 |
|---|
| 2026.02.04 | ₩63,102 | ₩63,102 | ₩62,996 | ₩62,996 | -0.17% | 800 |
|---|
| 2026.02.03 | ₩63,197 | ₩63,197 | ₩62,994 | ₩63,169 | -0.04% | 8.3천 |
|---|
| 2026.02.02 | ₩63,269 | ₩63,450 | ₩63,269 | ₩63,376 | +0.17% | 3천 |
|---|
| 2026.01.30 | ₩63,209 | ₩63,209 | ₩63,061 | ₩63,182 | -0.04% | 4.7천 |
|---|
| 2026.01.29 | ₩63,061 | ₩63,211 | ₩63,061 | ₩63,211 | +0.24% | 900 |
|---|
| 2026.01.28 | ₩63,343 | ₩63,343 | ₩63,312 | ₩63,312 | -0.05% | 400 |
|---|
| 2026.01.27 | ₩63,262 | ₩63,309 | ₩63,262 | ₩63,285 | +0.04% | 1.8천 |
|---|
| 2026.01.26 | ₩63,088 | ₩63,249 | ₩63,088 | ₩63,229 | +0.22% | 7.1천 |
|---|
| 2026.01.23 | ₩63,169 | ₩63,169 | ₩63,102 | ₩63,142 | -0.04% | 600 |
|---|
| 2026.01.22 | ₩63,140 | ₩63,140 | ₩63,114 | ₩63,114 | -0.04% | 300 |
|---|
| 2026.01.21 | ₩62,780 | ₩62,965 | ₩62,780 | ₩62,965 | +0.29% | 1.6천 |
|---|
| 2026.01.20 | ₩62,780 | ₩62,780 | ₩62,580 | ₩62,580 | -0.32% | 200 |
|---|
| 2026.01.16 | ₩63,088 | ₩63,162 | ₩63,075 | ₩63,124 | +0.06% | 3.8천 |
|---|
| 2026.01.15 | ₩63,048 | ₩63,155 | ₩63,041 | ₩63,108 | +0.10% | 2.4천 |
|---|
| 2026.01.14 | ₩62,820 | ₩63,018 | ₩62,800 | ₩63,018 | +0.32% | 3.2천 |
|---|
| 2026.01.13 | ₩63,128 | ₩63,128 | ₩63,122 | ₩63,122 | -0.01% | 600 |
|---|
| 2026.01.12 | ₩63,155 | ₩63,236 | ₩63,088 | ₩63,197 | +0.07% | 1.9천 |
|---|
| 2026.01.09 | ₩62,981 | ₩63,155 | ₩62,981 | ₩63,155 | +0.28% | 4.2천 |
|---|
| 2026.01.08 | ₩62,914 | ₩63,008 | ₩62,887 | ₩63,008 | +0.15% | 1.5만 |
|---|
| 2026.01.07 | ₩63,080 | ₩63,080 | ₩62,901 | ₩63,008 | -0.11% | 8.9천 |
|---|
| 2026.01.06 | ₩62,968 | ₩63,041 | ₩62,874 | ₩63,041 | +0.12% | 500 |
|---|
| 2026.01.05 | ₩62,860 | ₩62,887 | ₩62,834 | ₩62,834 | -0.04% | 4.3천 |
|---|
| 2026.01.02 | ₩62,787 | ₩62,820 | ₩62,633 | ₩62,757 | -0.05% | 5.2천 |
|---|
| 2025.12.31 | ₩62,820 | ₩62,834 | ₩62,633 | ₩62,633 | -0.30% | 6.5천 |
|---|
| 2025.12.30 | ₩62,780 | ₩62,867 | ₩62,780 | ₩62,793 | +0.02% | 9.7천 |
|---|
| 2025.12.29 | ₩62,887 | ₩62,914 | ₩62,780 | ₩62,867 | -0.03% | 1.2만 |
|---|
| 2025.12.26 | ₩62,706 | ₩62,941 | ₩62,438 | ₩62,941 | +0.37% | 1.3천 |
|---|
| 2025.12.24 | ₩62,793 | ₩62,821 | ₩62,780 | ₩62,820 | +0.04% | 1.5천 |
|---|
| 2025.12.23 | ₩62,646 | ₩62,824 | ₩62,646 | ₩62,740 | +0.15% | 2.7천 |
|---|
| 2025.12.22 | ₩62,733 | ₩62,733 | ₩62,733 | ₩62,733 | 0.00% | 200 |
|---|
| 2025.12.19 | ₩62,492 | ₩62,515 | ₩62,492 | ₩62,515 | +0.04% | 600 |
|---|
| 2025.12.18 | ₩62,150 | ₩62,355 | ₩62,150 | ₩62,164 | +0.02% | 4.6천 |
|---|
| 2025.12.17 | ₩62,244 | ₩62,244 | ₩61,936 | ₩61,936 | -0.50% | 7.7천 |
|---|
| 2025.12.16 | ₩62,257 | ₩62,271 | ₩62,164 | ₩62,231 | -0.04% | 2.1천 |
|---|
| 2025.12.15 | ₩62,320 | ₩62,320 | ₩62,320 | ₩62,320 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩62,271 | ₩62,324 | ₩62,217 | ₩62,324 | +0.09% | 1.9천 |
|---|
| 2025.12.11 | ₩62,382 | ₩62,505 | ₩62,324 | ₩62,505 | +0.20% | 1.6천 |
|---|
| 2025.12.10 | ₩62,267 | ₩62,365 | ₩62,267 | ₩62,365 | +0.16% | 1.6천 |
|---|
| 2025.12.09 | ₩62,299 | ₩62,299 | ₩62,204 | ₩62,244 | -0.09% | 2천 |
|---|
| 2025.12.08 | ₩62,284 | ₩62,284 | ₩62,164 | ₩62,227 | -0.09% | 1.2천 |
|---|
| 2025.12.05 | ₩62,311 | ₩62,311 | ₩62,271 | ₩62,271 | -0.06% | 2.8천 |
|---|
| 2025.12.04 | ₩62,150 | ₩62,192 | ₩62,150 | ₩62,192 | +0.07% | 200 |
|---|
| 2025.12.03 | ₩62,070 | ₩62,150 | ₩62,070 | ₩62,150 | +0.13% | 1.3천 |
|---|
| 2025.12.02 | ₩62,083 | ₩62,164 | ₩62,016 | ₩62,123 | +0.06% | 1천 |
|---|
| 2025.12.01 | ₩62,043 | ₩62,184 | ₩62,003 | ₩62,043 | 0.00% | 2.8천 |
|---|
| 2025.11.28 | ₩62,016 | ₩62,111 | ₩62,016 | ₩62,111 | +0.15% | 400 |
|---|
| 2025.11.26 | ₩61,842 | ₩61,987 | ₩61,842 | ₩61,987 | +0.23% | 1.4천 |
|---|
| 2025.11.25 | ₩61,480 | ₩61,814 | ₩61,427 | ₩61,814 | +0.54% | 2.6천 |
|---|
| 2025.11.24 | ₩61,159 | ₩61,535 | ₩61,159 | ₩61,535 | +0.62% | 1.6천 |
|---|
| 2025.11.21 | ₩60,663 | ₩61,205 | ₩60,663 | ₩60,982 | +0.53% | 4.5만 |
|---|
| 2025.11.20 | ₩61,534 | ₩61,661 | ₩60,676 | ₩60,676 | -1.39% | 9.8천 |
|---|
| 2025.11.19 | ₩61,051 | ₩61,132 | ₩60,984 | ₩61,132 | +0.13% | 1.2천 |
|---|
| 2025.11.18 | ₩61,038 | ₩61,172 | ₩60,877 | ₩61,042 | +0.01% | 1.4천 |
|---|
| 2025.11.17 | ₩61,507 | ₩61,507 | ₩61,244 | ₩61,244 | -0.43% | 500 |
|---|
| 2025.11.14 | ₩61,319 | ₩61,561 | ₩61,319 | ₩61,547 | +0.37% | 2천 |
|---|
| 2025.11.13 | ₩61,581 | ₩61,621 | ₩61,444 | ₩61,444 | -0.22% | 900 |
|---|
| 2025.11.12 | ₩61,829 | ₩61,905 | ₩61,812 | ₩61,905 | +0.12% | 1천 |
|---|
| 2025.11.11 | ₩61,755 | ₩61,949 | ₩61,755 | ₩61,898 | +0.23% | 2천 |
|---|
| 2025.11.10 | ₩61,775 | ₩61,867 | ₩61,775 | ₩61,867 | +0.15% | 5.5천 |
|---|
| 2025.11.07 | ₩61,279 | ₩61,439 | ₩61,078 | ₩61,439 | +0.26% | 2만 |
|---|
| 2025.11.06 | ₩61,614 | ₩61,614 | ₩61,346 | ₩61,421 | -0.31% | 1만 |
|---|
| 2025.11.05 | ₩61,483 | ₩61,762 | ₩61,483 | ₩61,692 | +0.34% | 57.7만 |
|---|
| 2025.11.04 | ₩61,514 | ₩61,621 | ₩61,494 | ₩61,520 | +0.01% | 9.5천 |
|---|
| 2025.11.03 | ₩61,735 | ₩61,835 | ₩61,735 | ₩61,811 | +0.12% | 3.2천 |
|---|
| 2025.10.31 | ₩61,837 | ₩61,875 | ₩61,748 | ₩61,772 | -0.10% | 2.1천 |
|---|
| 2025.10.30 | ₩61,869 | ₩61,896 | ₩61,695 | ₩61,739 | -0.21% | 8.6천 |
|---|
| 2025.10.29 | ₩62,032 | ₩62,032 | ₩61,829 | ₩61,937 | -0.15% | 3.8천 |
|---|
| 2025.10.28 | ₩61,922 | ₩62,097 | ₩61,922 | ₩61,983 | +0.10% | 25.1만 |
|---|
| 2025.10.27 | ₩61,922 | ₩62,030 | ₩61,896 | ₩61,983 | +0.10% | 5.3천 |
|---|
| 2025.10.24 | ₩61,721 | ₩61,829 | ₩61,721 | ₩61,776 | +0.09% | 4.9천 |
|---|
| 2025.10.23 | ₩61,453 | ₩61,594 | ₩61,453 | ₩61,453 | 0.00% | 2.1천 |
|---|
| 2025.10.22 | ₩61,547 | ₩61,547 | ₩61,346 | ₩61,388 | -0.26% | 2.9천 |
|---|
| 2025.10.21 | ₩61,467 | ₩61,601 | ₩61,232 | ₩61,232 | -0.38% | 4.2천 |
|---|
| 2025.10.20 | ₩61,400 | ₩61,547 | ₩61,386 | ₩61,528 | +0.21% | 3.2천 |
|---|
| 2025.10.17 | ₩60,958 | ₩61,212 | ₩60,904 | ₩61,171 | +0.35% | 4.6천 |
|---|
| 2025.10.16 | ₩60,944 | ₩60,944 | ₩60,743 | ₩60,900 | -0.07% | 2.7천 |
|---|
| 2025.10.15 | ₩61,118 | ₩61,185 | ₩61,065 | ₩61,185 | +0.11% | 6.4천 |
|---|
| 2025.10.14 | ₩60,783 | ₩61,172 | ₩60,783 | ₩61,011 | +0.37% | 4.9천 |
|---|
| 2025.10.13 | ₩61,108 | ₩61,172 | ₩61,078 | ₩61,141 | +0.05% | 2.5천 |
|---|
| 2025.10.10 | ₩61,547 | ₩61,547 | ₩60,643 | ₩60,643 | -1.47% | 2.6천 |
|---|