시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Buffer ETF - October 과거 주가
Innovator U.S. Equity Buffer ETF - October · BOCT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Buffer ETF - October · BOCT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩74,444 | ₩74,725 | ₩74,444 | ₩74,671 | +0.31% | 1.1만 |
| 2026.10.08 | ₩74,391 | ₩74,524 | ₩74,150 | ₩74,377 | -0.02% | 3만 |
| 2026.10.07 | ₩74,564 | ₩74,605 | ₩74,337 | ₩74,591 | +0.04% | 4.2만 |
| 2026.10.06 | ₩74,832 | ₩74,832 | ₩74,511 | ₩74,685 | -0.20% | 3.1만 |
| 2026.10.05 | ₩74,017 | ₩74,511 | ₩74,003 | ₩74,351 | +0.45% | 4.1만 |
| 2026.10.02 | ₩74,164 | ₩74,244 | ₩73,910 | ₩74,070 | -0.13% | 22.1만 |
| 2026.10.01 | ₩73,816 | ₩73,816 | ₩73,228 | ₩73,602 | -0.29% | 31만 |
| 2026.09.30 | ₩73,829 | ₩74,043 | ₩73,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,535 |
| -0.40% |
| 4.9만 |
| 2026.09.29 | ₩73,803 | ₩73,803 | ₩73,402 | ₩73,602 | -0.27% | 3.6만 |
|---|
| 2026.09.28 | ₩73,696 | ₩73,763 | ₩73,495 | ₩73,642 | -0.07% | 1.4만 |
|---|
| 2026.09.25 | ₩73,616 | ₩73,843 | ₩73,602 | ₩73,816 | +0.27% | 2.4만 |
|---|
| 2026.09.24 | ₩73,522 | ₩73,629 | ₩73,375 | ₩73,522 | 0.00% | 3.4천 |
|---|
| 2026.09.23 | ₩73,789 | ₩73,789 | ₩73,522 | ₩73,522 | -0.36% | 9.5천 |
|---|
| 2026.09.22 | ₩73,883 | ₩73,883 | ₩73,763 | ₩73,776 | -0.14% | 6.8천 |
|---|
| 2026.09.21 | ₩73,549 | ₩73,763 | ₩73,549 | ₩73,749 | +0.27% | 1.7만 |
|---|
| 2026.09.18 | ₩73,054 | ₩73,175 | ₩72,961 | ₩73,175 | +0.16% | 2.7천 |
|---|
| 2026.09.17 | ₩72,988 | ₩73,135 | ₩72,948 | ₩73,095 | +0.15% | 1.1만 |
|---|
| 2026.09.16 | ₩72,680 | ₩72,854 | ₩72,386 | ₩72,386 | -0.40% | 8.5천 |
|---|
| 2026.09.15 | ₩72,560 | ₩72,627 | ₩72,560 | ₩72,573 | +0.02% | 2.5천 |
|---|
| 2026.09.14 | ₩72,774 | ₩72,974 | ₩72,747 | ₩72,841 | +0.09% | 9.5천 |
|---|
| 2026.09.11 | ₩73,121 | ₩73,148 | ₩72,988 | ₩73,041 | -0.11% | 5.7천 |
|---|
| 2026.09.10 | ₩72,600 | ₩72,640 | ₩72,507 | ₩72,507 | -0.13% | 6.1천 |
|---|
| 2026.09.09 | ₩72,867 | ₩72,921 | ₩72,747 | ₩72,814 | -0.07% | 5.4천 |
|---|
| 2026.09.08 | ₩73,014 | ₩73,081 | ₩72,961 | ₩72,988 | -0.04% | 7.7천 |
|---|
| 2026.09.04 | ₩72,948 | ₩73,161 | ₩72,948 | ₩73,161 | +0.29% | 2.9천 |
|---|
| 2026.09.03 | ₩73,014 | ₩73,255 | ₩72,974 | ₩73,201 | +0.26% | 7.4천 |
|---|
| 2026.09.02 | ₩72,787 | ₩72,867 | ₩72,787 | ₩72,854 | +0.09% | 1.9천 |
|---|
| 2026.09.01 | ₩72,587 | ₩72,734 | ₩72,493 | ₩72,573 | -0.02% | 4.7만 |
|---|
| 2026.08.31 | ₩72,774 | ₩72,907 | ₩72,774 | ₩72,854 | +0.11% | 1만 |
|---|
| 2026.08.28 | ₩73,041 | ₩73,148 | ₩72,907 | ₩72,921 | -0.16% | 1.4천 |
|---|
| 2026.08.27 | ₩72,934 | ₩73,014 | ₩72,881 | ₩72,934 | 0.00% | 3.5천 |
|---|
| 2026.08.26 | ₩72,667 | ₩72,734 | ₩72,587 | ₩72,680 | +0.02% | 8.9천 |
|---|
| 2026.08.25 | ₩72,613 | ₩72,667 | ₩72,613 | ₩72,640 | +0.04% | 2.5천 |
|---|
| 2026.08.24 | ₩72,573 | ₩72,627 | ₩72,520 | ₩72,573 | 0.00% | 3.1천 |
|---|
| 2026.08.21 | ₩72,654 | ₩72,654 | ₩72,573 | ₩72,573 | -0.11% | 2.7천 |
|---|
| 2026.08.20 | ₩72,613 | ₩72,613 | ₩72,400 | ₩72,400 | -0.29% | 2.9천 |
|---|
| 2026.08.19 | ₩72,747 | ₩72,760 | ₩72,680 | ₩72,707 | -0.06% | 2.1천 |
|---|
| 2026.08.18 | ₩72,573 | ₩72,627 | ₩72,573 | ₩72,587 | +0.02% | 5.1천 |
|---|
| 2026.08.17 | ₩72,814 | ₩72,867 | ₩72,747 | ₩72,787 | -0.04% | 4천 |
|---|
| 2026.08.14 | ₩72,948 | ₩72,948 | ₩72,801 | ₩72,881 | -0.09% | 2.8천 |
|---|
| 2026.08.13 | ₩72,854 | ₩72,854 | ₩72,801 | ₩72,801 | -0.07% | 3.1천 |
|---|
| 2026.08.12 | ₩72,493 | ₩72,694 | ₩72,493 | ₩72,667 | +0.24% | 1만 |
|---|
| 2026.08.11 | ₩72,654 | ₩72,707 | ₩72,480 | ₩72,493 | -0.22% | 5천 |
|---|
| 2026.08.10 | ₩72,600 | ₩72,680 | ₩72,547 | ₩72,547 | -0.07% | 7.1천 |
|---|
| 2026.08.07 | ₩72,507 | ₩72,613 | ₩72,507 | ₩72,547 | +0.06% | 4.7천 |
|---|
| 2026.08.06 | ₩72,400 | ₩72,440 | ₩72,346 | ₩72,346 | -0.07% | 5.3천 |
|---|
| 2026.08.05 | ₩72,466 | ₩72,507 | ₩72,413 | ₩72,440 | -0.04% | 1.1만 |
|---|
| 2026.08.04 | ₩72,186 | ₩72,440 | ₩72,186 | ₩72,413 | +0.31% | 2.2천 |
|---|
| 2026.08.03 | ₩71,798 | ₩71,985 | ₩71,798 | ₩71,852 | +0.07% | 4천 |
|---|
| 2026.07.31 | ₩70,903 | ₩71,411 | ₩70,903 | ₩71,411 | +0.72% | 3천 |
|---|
| 2026.07.30 | ₩70,582 | ₩71,010 | ₩70,582 | ₩70,930 | +0.49% | 3.4천 |
|---|
| 2026.07.29 | ₩70,475 | ₩70,703 | ₩70,181 | ₩70,181 | -0.42% | 3.2천 |
|---|
| 2026.07.28 | ₩70,689 | ₩71,010 | ₩70,676 | ₩70,956 | +0.38% | 2.7천 |
|---|
| 2026.07.27 | ₩71,250 | ₩71,250 | ₩70,622 | ₩70,783 | -0.66% | 4.8천 |
|---|
| 2026.07.24 | ₩70,703 | ₩70,930 | ₩70,689 | ₩70,716 | +0.02% | 8.6천 |
|---|
| 2026.07.23 | ₩70,836 | ₩70,863 | ₩70,529 | ₩70,622 | -0.30% | 4.5천 |
|---|
| 2026.07.22 | ₩71,264 | ₩71,384 | ₩71,250 | ₩71,277 | +0.02% | 3천 |
|---|
| 2026.07.21 | ₩71,130 | ₩71,264 | ₩71,130 | ₩71,224 | +0.13% | 4.2천 |
|---|
| 2026.07.20 | ₩71,063 | ₩71,117 | ₩70,836 | ₩70,836 | -0.32% | 4.1천 |
|---|
| 2026.07.17 | ₩71,117 | ₩71,117 | ₩70,903 | ₩70,970 | -0.21% | 2.7만 |
|---|
| 2026.07.16 | ₩71,464 | ₩71,491 | ₩71,237 | ₩71,331 | -0.19% | 1.6천 |
|---|
| 2026.07.15 | ₩71,478 | ₩71,504 | ₩71,357 | ₩71,504 | +0.04% | 1.3천 |
|---|
| 2026.07.14 | ₩71,224 | ₩71,357 | ₩71,224 | ₩71,357 | +0.19% | 2.3천 |
|---|
| 2026.07.13 | ₩71,344 | ₩71,344 | ₩71,130 | ₩71,130 | -0.30% | 1.3만 |
|---|
| 2026.07.10 | ₩71,210 | ₩71,438 | ₩71,184 | ₩71,438 | +0.32% | 6.3천 |
|---|
| 2026.07.09 | ₩70,956 | ₩71,277 | ₩70,956 | ₩71,224 | +0.38% | 8.7천 |
|---|
| 2026.07.08 | ₩70,716 | ₩70,930 | ₩70,649 | ₩70,930 | +0.30% | 8.7천 |
|---|
| 2026.07.07 | ₩71,090 | ₩71,130 | ₩70,903 | ₩71,010 | -0.11% | 5.1천 |
|---|
| 2026.07.06 | ₩71,063 | ₩71,197 | ₩71,063 | ₩71,157 | +0.13% | 6.2천 |
|---|
| 2026.07.02 | ₩70,930 | ₩70,997 | ₩70,596 | ₩70,809 | -0.17% | 3.2만 |
|---|
| 2026.07.01 | ₩70,903 | ₩70,956 | ₩70,836 | ₩70,836 | -0.09% | 12.3만 |
|---|
| 2026.06.30 | ₩70,636 | ₩70,876 | ₩70,636 | ₩70,850 | +0.30% | 1.8만 |
|---|
| 2026.06.29 | ₩70,342 | ₩70,569 | ₩70,088 | ₩70,515 | +0.25% | 2.7만 |
|---|
| 2026.06.26 | ₩70,008 | ₩70,262 | ₩69,727 | ₩69,901 | -0.15% | 2.7만 |
|---|
| 2026.06.25 | ₩70,181 | ₩70,235 | ₩69,994 | ₩70,061 | -0.17% | 1.5만 |
|---|
| 2026.06.24 | ₩70,088 | ₩70,435 | ₩69,928 | ₩70,061 | -0.04% | 1.4만 |
|---|
| 2026.06.23 | ₩70,021 | ₩70,328 | ₩70,021 | ₩70,168 | +0.21% | 5.4천 |
|---|
| 2026.06.22 | ₩70,876 | ₩70,876 | ₩70,569 | ₩70,676 | -0.28% | 7.7천 |
|---|
| 2026.06.18 | ₩70,676 | ₩70,796 | ₩70,649 | ₩70,756 | +0.11% | 1.1만 |
|---|
| 2026.06.17 | ₩70,836 | ₩70,836 | ₩70,328 | ₩70,328 | -0.72% | 1.1천 |
|---|
| 2026.06.16 | ₩70,930 | ₩70,956 | ₩70,836 | ₩70,836 | -0.13% | 4.9천 |
|---|
| 2026.06.15 | ₩70,796 | ₩70,997 | ₩70,769 | ₩70,943 | +0.21% | 3.8천 |
|---|
| 2026.06.12 | ₩69,887 | ₩70,328 | ₩69,887 | ₩70,235 | +0.50% | 7.7천 |
|---|
| 2026.06.11 | ₩69,647 | ₩70,048 | ₩69,299 | ₩70,021 | +0.54% | 2.1만 |
|---|
| 2026.06.10 | ₩69,687 | ₩69,981 | ₩69,299 | ₩69,299 | -0.56% | 4.5만 |
|---|
| 2026.06.09 | ₩70,262 | ₩70,262 | ₩69,219 | ₩69,968 | -0.42% | 1.1만 |
|---|
| 2026.06.08 | ₩70,222 | ₩70,315 | ₩70,061 | ₩70,061 | -0.23% | 7.2천 |
|---|
| 2026.06.05 | ₩70,556 | ₩70,609 | ₩69,928 | ₩69,941 | -0.87% | 1.6만 |
|---|
| 2026.06.04 | ₩70,823 | ₩70,916 | ₩70,823 | ₩70,863 | +0.06% | 3천 |
|---|
| 2026.06.03 | ₩70,796 | ₩70,890 | ₩70,716 | ₩70,783 | -0.02% | 1.8만 |
|---|
| 2026.06.02 | ₩70,836 | ₩70,983 | ₩70,823 | ₩70,890 | +0.08% | 1.4만 |
|---|
| 2026.06.01 | ₩70,769 | ₩70,916 | ₩70,756 | ₩70,863 | +0.13% | 5.9만 |
|---|
| 2026.05.29 | ₩70,823 | ₩70,876 | ₩70,716 | ₩70,783 | -0.06% | 1.1만 |
|---|
| 2026.05.28 | ₩70,515 | ₩70,716 | ₩70,515 | ₩70,662 | +0.21% | 7.1천 |
|---|
| 2026.05.27 | ₩70,435 | ₩70,475 | ₩70,409 | ₩70,475 | +0.06% | 8.9천 |
|---|
| 2026.05.26 | ₩70,449 | ₩70,542 | ₩70,369 | ₩70,475 | +0.04% | 6.8천 |
|---|
| 2026.05.22 | ₩70,181 | ₩70,328 | ₩70,141 | ₩70,195 | +0.02% | 5.6천 |
|---|
| 2026.05.21 | ₩69,834 | ₩70,168 | ₩69,821 | ₩70,075 | +0.34% | 5.8천 |
|---|
| 2026.05.20 | ₩69,794 | ₩69,994 | ₩69,794 | ₩69,954 | +0.23% | 2.7만 |
|---|
| 2026.05.19 | ₩69,593 | ₩69,794 | ₩69,580 | ₩69,634 | +0.06% | 5.4천 |
|---|
| 2026.05.18 | ₩69,994 | ₩69,994 | ₩69,580 | ₩69,821 | -0.25% | 7천 |
|---|
| 2026.05.15 | ₩69,834 | ₩69,968 | ₩69,807 | ₩69,847 | +0.02% | 1만 |
|---|
| 2026.05.14 | ₩69,914 | ₩70,208 | ₩69,914 | ₩70,168 | +0.36% | 1만 |
|---|
| 2026.05.13 | ₩69,740 | ₩69,954 | ₩69,727 | ₩69,861 | +0.17% | 9.3천 |
|---|
| 2026.05.12 | ₩69,607 | ₩69,781 | ₩69,553 | ₩69,781 | +0.25% | 1.4만 |
|---|
| 2026.05.11 | ₩69,754 | ₩69,901 | ₩69,754 | ₩69,781 | +0.04% | 4천 |
|---|
| 2026.05.08 | ₩69,620 | ₩69,754 | ₩69,620 | ₩69,754 | +0.19% | 2.1천 |
|---|
| 2026.05.07 | ₩69,647 | ₩69,700 | ₩69,420 | ₩69,473 | -0.25% | 9.2천 |
|---|
| 2026.05.06 | ₩69,393 | ₩69,607 | ₩69,393 | ₩69,607 | +0.31% | 9.1천 |
|---|
| 2026.05.05 | ₩69,032 | ₩69,139 | ₩69,005 | ₩69,086 | +0.08% | 4.3천 |
|---|
| 2026.05.04 | ₩68,872 | ₩69,032 | ₩68,712 | ₩68,752 | -0.17% | 2.1천 |
|---|
| 2026.05.01 | ₩68,992 | ₩69,126 | ₩68,912 | ₩68,965 | -0.04% | 7.7천 |
|---|
| 2026.04.30 | ₩68,444 | ₩68,872 | ₩68,364 | ₩68,845 | +0.59% | 6.6천 |
|---|
| 2026.04.29 | ₩68,324 | ₩68,364 | ₩68,204 | ₩68,364 | +0.06% | 4.8천 |
|---|
| 2026.04.28 | ₩68,351 | ₩68,391 | ₩68,204 | ₩68,391 | +0.06% | 7.1천 |
|---|
| 2026.04.27 | ₩68,404 | ₩68,578 | ₩68,404 | ₩68,578 | +0.25% | 4.2천 |
|---|
| 2026.04.24 | ₩68,230 | ₩68,484 | ₩68,230 | ₩68,458 | +0.33% | 1.4만 |
|---|
| 2026.04.23 | ₩68,124 | ₩68,391 | ₩67,843 | ₩68,164 | +0.06% | 4.6만 |
|---|
| 2026.04.22 | ₩68,164 | ₩68,351 | ₩68,164 | ₩68,337 | +0.25% | 3천 |
|---|
| 2026.04.21 | ₩68,297 | ₩68,297 | ₩67,843 | ₩67,843 | -0.67% | 4.5천 |
|---|
| 2026.04.20 | ₩68,070 | ₩68,190 | ₩68,070 | ₩68,137 | +0.10% | 9.9천 |
|---|
| 2026.04.17 | ₩68,003 | ₩68,444 | ₩68,003 | ₩68,257 | +0.37% | 61.2만 |
|---|
| 2026.04.16 | ₩67,562 | ₩67,749 | ₩67,549 | ₩67,736 | +0.26% | 1.5만 |
|---|
| 2026.04.15 | ₩67,255 | ₩67,683 | ₩67,255 | ₩67,683 | +0.64% | 1.5만 |
|---|
| 2026.04.14 | ₩66,787 | ₩67,295 | ₩66,787 | ₩67,255 | +0.70% | 8.2천 |
|---|
| 2026.04.13 | ₩66,159 | ₩66,720 | ₩66,159 | ₩66,720 | +0.85% | 8.3천 |
|---|
| 2026.04.10 | ₩66,213 | ₩66,320 | ₩66,213 | ₩66,239 | +0.04% | 3.2천 |
|---|
| 2026.04.09 | ₩65,932 | ₩66,400 | ₩65,865 | ₩66,306 | +0.57% | 7.5천 |
|---|
| 2026.04.08 | ₩65,839 | ₩65,999 | ₩65,798 | ₩65,932 | +0.14% | 8.8천 |
|---|
| 2026.04.07 | ₩64,449 | ₩64,796 | ₩64,369 | ₩64,796 | +0.54% | 5.1천 |
|---|
| 2026.04.06 | ₩64,542 | ₩64,836 | ₩64,542 | ₩64,769 | +0.35% | 1.6만 |
|---|
| 2026.04.02 | ₩64,195 | ₩64,556 | ₩64,195 | ₩64,542 | +0.54% | 1.5만 |
|---|
| 2026.04.01 | ₩64,516 | ₩64,743 | ₩64,409 | ₩64,529 | +0.02% | 8.7천 |
|---|
| 2026.03.31 | ₩63,580 | ₩64,155 | ₩63,460 | ₩64,128 | +0.86% | 2.9만 |
|---|
| 2026.03.30 | ₩63,139 | ₩63,259 | ₩62,591 | ₩62,899 | -0.38% | 6.4천 |
|---|
| 2026.03.27 | ₩63,433 | ₩63,500 | ₩62,992 | ₩63,006 | -0.67% | 6.1천 |
|---|
| 2026.03.26 | ₩64,489 | ₩64,489 | ₩63,794 | ₩63,847 | -0.99% | 9.4천 |
|---|
| 2026.03.25 | ₩64,729 | ₩64,729 | ₩64,582 | ₩64,623 | -0.17% | 6.7천 |
|---|
| 2026.03.24 | ₩64,128 | ₩64,623 | ₩64,128 | ₩64,369 | +0.38% | 1만 |
|---|
| 2026.03.23 | ₩64,649 | ₩65,050 | ₩64,462 | ₩64,476 | -0.27% | 8.3천 |
|---|
| 2026.03.20 | ₩64,302 | ₩64,369 | ₩63,847 | ₩63,981 | -0.50% | 4.9천 |
|---|
| 2026.03.19 | ₩64,382 | ₩64,743 | ₩64,369 | ₩64,729 | +0.54% | 1.5만 |
|---|
| 2026.03.18 | ₩65,210 | ₩65,210 | ₩64,769 | ₩64,823 | -0.59% | 1.1만 |
|---|
| 2026.03.17 | ₩65,478 | ₩65,585 | ₩65,411 | ₩65,451 | -0.04% | 4.7천 |
|---|
| 2026.03.16 | ₩65,157 | ₩65,411 | ₩65,157 | ₩65,264 | +0.16% | 8.5천 |
|---|
| 2026.03.13 | ₩65,357 | ₩65,398 | ₩64,743 | ₩64,850 | -0.78% | 1.3만 |
|---|
| 2026.03.12 | ₩65,451 | ₩65,451 | ₩65,063 | ₩65,063 | -0.59% | 2만 |
|---|
| 2026.03.11 | ₩65,865 | ₩65,945 | ₩65,598 | ₩65,732 | -0.20% | 1만 |
|---|
| 2026.03.10 | ₩65,812 | ₩66,239 | ₩65,732 | ₩65,812 | 0.00% | 5천 |
|---|
| 2026.03.09 | ₩65,050 | ₩65,905 | ₩64,970 | ₩65,892 | +1.29% | 1.8만 |
|---|
| 2026.03.06 | ₩65,451 | ₩65,705 | ₩65,357 | ₩65,478 | +0.04% | 9.3천 |
|---|
| 2026.03.05 | ₩66,279 | ₩66,293 | ₩65,692 | ₩66,106 | -0.26% | 2.3만 |
|---|
| 2026.03.04 | ₩66,186 | ₩66,560 | ₩66,186 | ₩66,453 | +0.40% | 1.6만 |
|---|
| 2026.03.03 | ₩65,718 | ₩66,106 | ₩65,398 | ₩65,959 | +0.37% | 1.8만 |
|---|
| 2026.03.02 | ₩66,306 | ₩66,600 | ₩66,213 | ₩66,413 | +0.16% | 5.6만 |
|---|
| 2026.02.27 | ₩66,320 | ₩66,400 | ₩66,213 | ₩66,400 | +0.12% | 1.1만 |
|---|
| 2026.02.26 | ₩66,827 | ₩66,827 | ₩66,346 | ₩66,694 | -0.20% | 8천 |
|---|
| 2026.02.25 | ₩66,680 | ₩66,894 | ₩66,680 | ₩66,827 | +0.22% | 2.2만 |
|---|
| 2026.02.24 | ₩66,092 | ₩66,560 | ₩66,092 | ₩66,453 | +0.55% | 1.1만 |
|---|
| 2026.02.23 | ₩66,306 | ₩66,306 | ₩65,999 | ₩66,066 | -0.36% | 9.8천 |
|---|
| 2026.02.20 | ₩66,333 | ₩66,614 | ₩66,333 | ₩66,560 | +0.34% | 8.2천 |
|---|
| 2026.02.19 | ₩66,226 | ₩66,266 | ₩66,132 | ₩66,266 | +0.06% | 5.4천 |
|---|
| 2026.02.18 | ₩66,560 | ₩66,587 | ₩66,213 | ₩66,440 | -0.18% | 9.5천 |
|---|
| 2026.02.17 | ₩65,839 | ₩66,266 | ₩65,651 | ₩66,119 | +0.43% | 9.8천 |
|---|
| 2026.02.13 | ₩66,079 | ₩66,320 | ₩65,905 | ₩66,026 | -0.08% | 3.7천 |
|---|
| 2026.02.12 | ₩66,801 | ₩66,814 | ₩66,106 | ₩66,106 | -1.04% | 1.1만 |
|---|
| 2026.02.11 | ₩66,974 | ₩66,974 | ₩66,600 | ₩66,787 | -0.28% | 5.5천 |
|---|
| 2026.02.10 | ₩66,867 | ₩66,961 | ₩66,694 | ₩66,694 | -0.26% | 7.3천 |
|---|
| 2026.02.09 | ₩66,667 | ₩67,014 | ₩66,640 | ₩66,841 | +0.26% | 7.6천 |
|---|
| 2026.02.06 | ₩66,092 | ₩66,640 | ₩66,092 | ₩66,640 | +0.83% | 4.3천 |
|---|
| 2026.02.05 | ₩65,986 | ₩65,999 | ₩65,718 | ₩65,732 | -0.38% | 1.6만 |
|---|
| 2026.02.04 | ₩66,520 | ₩66,520 | ₩66,052 | ₩66,373 | -0.22% | 7.3천 |
|---|
| 2026.02.03 | ₩67,188 | ₩67,188 | ₩66,146 | ₩66,507 | -1.01% | 2.8만 |
|---|
| 2026.02.02 | ₩66,747 | ₩67,055 | ₩66,747 | ₩66,974 | +0.34% | 1.8만 |
|---|
| 2026.01.30 | ₩66,787 | ₩66,787 | ₩66,493 | ₩66,667 | -0.18% | 6.6천 |
|---|
| 2026.01.29 | ₩66,306 | ₩66,854 | ₩66,306 | ₩66,787 | +0.73% | 4.7천 |
|---|
| 2026.01.28 | ₩66,961 | ₩67,041 | ₩66,787 | ₩66,867 | -0.14% | 2.7만 |
|---|
| 2026.01.27 | ₩66,867 | ₩67,028 | ₩66,867 | ₩66,934 | +0.10% | 7.1천 |
|---|
| 2026.01.26 | ₩66,560 | ₩66,881 | ₩66,560 | ₩66,720 | +0.24% | 1.7만 |
|---|
| 2026.01.23 | ₩66,493 | ₩66,627 | ₩66,467 | ₩66,507 | +0.02% | 8.2천 |
|---|
| 2026.01.22 | ₩66,413 | ₩66,614 | ₩66,413 | ₩66,493 | +0.12% | 1.1만 |
|---|
| 2026.01.21 | ₩65,892 | ₩66,413 | ₩65,892 | ₩66,253 | +0.55% | 1.1만 |
|---|
| 2026.01.20 | ₩65,932 | ₩66,186 | ₩65,665 | ₩65,732 | -0.30% | 8천 |
|---|
| 2026.01.16 | ₩66,573 | ₩66,747 | ₩66,573 | ₩66,640 | +0.10% | 5.4천 |
|---|
| 2026.01.15 | ₩66,841 | ₩66,894 | ₩66,600 | ₩66,680 | -0.24% | 1.3만 |
|---|
| 2026.01.14 | ₩66,453 | ₩66,560 | ₩66,293 | ₩66,560 | +0.16% | 1.3만 |
|---|
| 2026.01.13 | ₩66,827 | ₩66,841 | ₩66,667 | ₩66,827 | 0.00% | 8.8천 |
|---|
| 2026.01.12 | ₩66,654 | ₩66,894 | ₩66,640 | ₩66,894 | +0.36% | 6.8천 |
|---|
| 2026.01.09 | ₩66,573 | ₩66,841 | ₩66,573 | ₩66,801 | +0.34% | 1.3만 |
|---|
| 2026.01.08 | ₩66,507 | ₩66,560 | ₩66,386 | ₩66,520 | +0.02% | 1.9만 |
|---|
| 2026.01.07 | ₩66,640 | ₩66,747 | ₩66,453 | ₩66,533 | -0.16% | 1.2만 |
|---|
| 2026.01.06 | ₩66,293 | ₩66,720 | ₩66,293 | ₩66,627 | +0.50% | 3.4만 |
|---|
| 2026.01.05 | ₩66,426 | ₩66,493 | ₩66,386 | ₩66,426 | 0.00% | 1.8만 |
|---|
| 2026.01.02 | ₩66,132 | ₩66,279 | ₩65,932 | ₩66,052 | -0.12% | 12.6만 |
|---|
| 2025.12.31 | ₩66,052 | ₩66,092 | ₩66,026 | ₩66,039 | -0.02% | 2.7천 |
|---|
| 2025.12.30 | ₩66,453 | ₩66,453 | ₩66,266 | ₩66,360 | -0.14% | 7천 |
|---|
| 2025.12.29 | ₩66,306 | ₩66,426 | ₩66,279 | ₩66,373 | +0.10% | 2.2천 |
|---|
| 2025.12.26 | ₩66,600 | ₩66,600 | ₩66,440 | ₩66,493 | -0.16% | 4.6천 |
|---|
| 2025.12.24 | ₩66,520 | ₩66,560 | ₩66,400 | ₩66,493 | -0.04% | 2.8천 |
|---|
| 2025.12.23 | ₩66,266 | ₩66,440 | ₩66,173 | ₩66,279 | +0.02% | 1.2만 |
|---|
| 2025.12.22 | ₩65,999 | ₩66,213 | ₩65,999 | ₩66,173 | +0.26% | 1.4만 |
|---|
| 2025.12.19 | ₩65,825 | ₩65,879 | ₩65,785 | ₩65,839 | +0.02% | 2.5천 |
|---|
| 2025.12.18 | ₩65,464 | ₩65,692 | ₩65,317 | ₩65,464 | 0.00% | 1.6만 |
|---|
| 2025.12.17 | ₩65,611 | ₩65,611 | ₩65,090 | ₩65,090 | -0.79% | 1만 |
|---|
| 2025.12.16 | ₩65,451 | ₩65,732 | ₩65,384 | ₩65,625 | +0.27% | 4.7천 |
|---|
| 2025.12.15 | ₩65,892 | ₩65,905 | ₩65,638 | ₩65,678 | -0.32% | 1.2만 |
|---|
| 2025.12.12 | ₩65,852 | ₩65,865 | ₩65,585 | ₩65,705 | -0.22% | 8.1천 |
|---|
| 2025.12.11 | ₩65,839 | ₩66,199 | ₩65,839 | ₩66,119 | +0.43% | 4.6천 |
|---|
| 2025.12.10 | ₩65,772 | ₩66,132 | ₩65,611 | ₩66,052 | +0.43% | 9.9천 |
|---|
| 2025.12.09 | ₩65,705 | ₩65,812 | ₩65,692 | ₩65,718 | +0.02% | 9.6천 |
|---|
| 2025.12.08 | ₩65,945 | ₩65,945 | ₩65,651 | ₩65,692 | -0.39% | 1.1만 |
|---|
| 2025.12.05 | ₩65,999 | ₩65,999 | ₩65,798 | ₩65,879 | -0.18% | 9.5천 |
|---|
| 2025.12.04 | ₩65,758 | ₩65,825 | ₩65,625 | ₩65,812 | +0.08% | 1만 |
|---|
| 2025.12.03 | ₩65,571 | ₩65,852 | ₩65,518 | ₩65,732 | +0.24% | 1.6만 |
|---|
| 2025.12.02 | ₩65,718 | ₩65,745 | ₩65,585 | ₩65,598 | -0.18% | 7.1천 |
|---|
| 2025.12.01 | ₩65,558 | ₩65,705 | ₩65,504 | ₩65,531 | -0.04% | 4.4만 |
|---|
| 2025.11.28 | ₩65,531 | ₩65,692 | ₩65,531 | ₩65,665 | +0.20% | 2.8천 |
|---|
| 2025.11.26 | ₩65,411 | ₩65,611 | ₩65,277 | ₩65,504 | +0.14% | 1.4만 |
|---|
| 2025.11.25 | ₩64,783 | ₩65,184 | ₩64,676 | ₩65,184 | +0.62% | 1.1만 |
|---|
| 2025.11.24 | ₩64,449 | ₩64,836 | ₩64,355 | ₩64,796 | +0.54% | 1.9만 |
|---|
| 2025.11.21 | ₩63,714 | ₩64,435 | ₩63,567 | ₩64,061 | +0.55% | 1.8만 |
|---|
| 2025.11.20 | ₩64,890 | ₩65,090 | ₩63,513 | ₩63,513 | -2.12% | 2.9만 |
|---|
| 2025.11.19 | ₩64,516 | ₩64,569 | ₩64,021 | ₩64,275 | -0.37% | 5.9천 |
|---|
| 2025.11.18 | ₩64,288 | ₩64,422 | ₩64,008 | ₩64,182 | -0.17% | 1.9만 |
|---|
| 2025.11.17 | ₩64,863 | ₩64,997 | ₩64,248 | ₩64,422 | -0.68% | 5천 |
|---|
| 2025.11.14 | ₩64,556 | ₩65,104 | ₩64,529 | ₩64,890 | +0.52% | 1.8만 |
|---|
| 2025.11.13 | ₩65,371 | ₩65,371 | ₩64,743 | ₩64,783 | -0.90% | 2천 |
|---|
| 2025.11.12 | ₩65,545 | ₩65,585 | ₩65,398 | ₩65,571 | +0.04% | 7.8천 |
|---|
| 2025.11.11 | ₩65,411 | ₩65,558 | ₩65,304 | ₩65,491 | +0.12% | 5.4천 |
|---|
| 2025.11.10 | ₩65,384 | ₩65,545 | ₩65,090 | ₩65,451 | +0.10% | 1.1만 |
|---|
| 2025.11.07 | ₩64,435 | ₩64,823 | ₩64,195 | ₩64,823 | +0.60% | 2.7만 |
|---|
| 2025.11.06 | ₩65,104 | ₩65,104 | ₩64,716 | ₩64,796 | -0.47% | 8.1천 |
|---|
| 2025.11.05 | ₩65,130 | ₩65,398 | ₩65,130 | ₩65,291 | +0.25% | 55만 |
|---|
| 2025.11.04 | ₩64,983 | ₩65,317 | ₩64,943 | ₩65,010 | +0.04% | 2.4만 |
|---|
| 2025.11.03 | ₩65,558 | ₩65,558 | ₩65,331 | ₩65,398 | -0.24% | 3.5만 |
|---|
| 2025.10.31 | ₩65,545 | ₩65,638 | ₩65,304 | ₩65,371 | -0.27% | 26.2만 |
|---|
| 2025.10.30 | ₩65,598 | ₩65,665 | ₩65,398 | ₩65,398 | -0.31% | 4.7천 |
|---|
| 2025.10.29 | ₩65,812 | ₩65,919 | ₩65,585 | ₩65,692 | -0.18% | 1.1만 |
|---|
| 2025.10.28 | ₩65,852 | ₩65,919 | ₩65,732 | ₩65,839 | -0.02% | 11.3만 |
|---|
| 2025.10.27 | ₩65,718 | ₩65,798 | ₩65,625 | ₩65,798 | +0.12% | 1.5만 |
|---|
| 2025.10.24 | ₩65,357 | ₩65,464 | ₩65,304 | ₩65,344 | -0.02% | 1.5만 |
|---|
| 2025.10.23 | ₩64,863 | ₩65,104 | ₩64,796 | ₩65,050 | +0.29% | 1.9만 |
|---|
| 2025.10.22 | ₩64,970 | ₩65,010 | ₩64,476 | ₩64,810 | -0.25% | 3만 |
|---|
| 2025.10.21 | ₩64,863 | ₩65,117 | ₩64,836 | ₩65,023 | +0.25% | 6만 |
|---|
| 2025.10.20 | ₩64,582 | ₩65,063 | ₩64,582 | ₩64,970 | +0.60% | 4.6만 |
|---|
| 2025.10.17 | ₩64,128 | ₩64,596 | ₩64,075 | ₩64,529 | +0.63% | 4.7만 |
|---|
| 2025.10.16 | ₩64,703 | ₩64,703 | ₩63,981 | ₩64,195 | -0.78% | 3.7만 |
|---|
| 2025.10.15 | ₩64,689 | ₩64,850 | ₩64,088 | ₩64,435 | -0.39% | 5.8만 |
|---|
| 2025.10.14 | ₩63,874 | ₩64,556 | ₩63,821 | ₩64,315 | +0.69% | 3.3만 |
|---|
| 2025.10.13 | ₩64,302 | ₩64,462 | ₩64,195 | ₩64,382 | +0.12% | 4.2만 |
|---|
| 2025.10.10 | ₩65,157 | ₩65,157 | ₩63,794 | ₩63,794 | -2.09% | 2.4만 |
|---|