시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Small Cap Power Buffer ETF - January 과거 주가
Innovator U.S. Small Cap Power Buffer ETF - January · KJAN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Small Cap Power Buffer ETF - January · KJAN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,921 | ₩61,044 | ₩60,854 | ₩60,988 | +0.11% | 3.6천 |
| 2026.10.08 | ₩60,761 | ₩60,854 | ₩60,601 | ₩60,821 | +0.10% | 6.1천 |
| 2026.10.07 | ₩60,828 | ₩61,028 | ₩60,721 | ₩60,801 | -0.04% | 9.2만 |
| 2026.10.06 | ₩61,737 | ₩61,737 | ₩61,175 | ₩61,263 | -0.77% | 2천 |
| 2026.10.05 | ₩61,082 | ₩61,469 | ₩61,082 | ₩61,362 | +0.46% | 1.8천 |
| 2026.10.02 | ₩61,349 | ₩61,389 | ₩61,175 | ₩61,189 | -0.26% | 1.9천 |
| 2026.10.01 | ₩60,560 | ₩61,095 | ₩60,560 | ₩60,975 | +0.68% | 7.7천 |
| 2026.09.30 | ₩61,255 | ₩61,255 | ₩60,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,875 |
| -0.62% |
| 2.8천 |
| 2026.09.29 | ₩60,967 | ₩60,967 | ₩60,808 | ₩60,881 | -0.14% | 5.9천 |
|---|
| 2026.09.28 | ₩61,035 | ₩61,068 | ₩60,895 | ₩61,068 | +0.05% | 2.8천 |
|---|
| 2026.09.25 | ₩61,102 | ₩61,322 | ₩61,055 | ₩61,250 | +0.24% | 2.9천 |
|---|
| 2026.09.24 | ₩61,108 | ₩61,162 | ₩61,002 | ₩61,162 | +0.09% | 2.6천 |
|---|
| 2026.09.23 | ₩61,543 | ₩61,543 | ₩61,214 | ₩61,214 | -0.53% | 5.3천 |
|---|
| 2026.09.22 | ₩61,576 | ₩61,743 | ₩61,576 | ₩61,717 | +0.23% | 2.5천 |
|---|
| 2026.09.21 | ₩61,603 | ₩61,603 | ₩61,523 | ₩61,570 | -0.05% | 2.2천 |
|---|
| 2026.09.18 | ₩61,189 | ₩61,389 | ₩61,189 | ₩61,309 | +0.20% | 4.2천 |
|---|
| 2026.09.17 | ₩61,590 | ₩61,590 | ₩61,443 | ₩61,443 | -0.24% | 5.9천 |
|---|
| 2026.09.16 | ₩61,463 | ₩61,509 | ₩60,961 | ₩61,304 | -0.26% | 5.6천 |
|---|
| 2026.09.15 | ₩61,362 | ₩61,429 | ₩61,309 | ₩61,344 | -0.03% | 5.3천 |
|---|
| 2026.09.14 | ₩61,296 | ₩61,630 | ₩61,296 | ₩61,483 | +0.31% | 1.6만 |
|---|
| 2026.09.11 | ₩61,616 | ₩61,616 | ₩61,523 | ₩61,596 | -0.03% | 5.3천 |
|---|
| 2026.09.10 | ₩61,496 | ₩61,630 | ₩61,322 | ₩61,322 | -0.28% | 7.8천 |
|---|
| 2026.09.09 | ₩61,950 | ₩61,950 | ₩61,590 | ₩61,590 | -0.58% | 1.4만 |
|---|
| 2026.09.08 | ₩61,857 | ₩62,057 | ₩61,857 | ₩61,924 | +0.11% | 3.3천 |
|---|
| 2026.09.04 | ₩61,590 | ₩62,064 | ₩61,590 | ₩62,064 | +0.77% | 1.1만 |
|---|
| 2026.09.03 | ₩61,910 | ₩61,957 | ₩61,817 | ₩61,952 | +0.07% | 2.3천 |
|---|
| 2026.09.02 | ₩61,723 | ₩61,857 | ₩61,723 | ₩61,817 | +0.15% | 2.1천 |
|---|
| 2026.09.01 | ₩61,777 | ₩61,777 | ₩61,550 | ₩61,550 | -0.37% | 3.2천 |
|---|
| 2026.08.31 | ₩61,797 | ₩61,870 | ₩61,710 | ₩61,870 | +0.12% | 4천 |
|---|
| 2026.08.28 | ₩62,151 | ₩62,164 | ₩61,844 | ₩61,844 | -0.49% | 1.6만 |
|---|
| 2026.08.27 | ₩62,057 | ₩62,124 | ₩62,000 | ₩62,091 | +0.05% | 4.4천 |
|---|
| 2026.08.26 | ₩62,164 | ₩62,164 | ₩61,884 | ₩61,924 | -0.39% | 4.6만 |
|---|
| 2026.08.25 | ₩62,017 | ₩62,017 | ₩61,897 | ₩61,996 | -0.03% | 7.3천 |
|---|
| 2026.08.24 | ₩62,098 | ₩62,098 | ₩61,830 | ₩61,930 | -0.27% | 6.7천 |
|---|
| 2026.08.21 | ₩61,870 | ₩61,950 | ₩61,830 | ₩61,950 | +0.13% | 5천 |
|---|
| 2026.08.20 | ₩61,897 | ₩61,897 | ₩61,737 | ₩61,797 | -0.16% | 4.2천 |
|---|
| 2026.08.19 | ₩62,138 | ₩62,138 | ₩61,964 | ₩61,964 | -0.28% | 4.3천 |
|---|
| 2026.08.18 | ₩62,005 | ₩62,005 | ₩61,870 | ₩61,870 | -0.22% | 3.5천 |
|---|
| 2026.08.17 | ₩62,017 | ₩62,084 | ₩61,991 | ₩61,991 | -0.04% | 7.9천 |
|---|
| 2026.08.14 | ₩62,084 | ₩62,138 | ₩62,032 | ₩62,064 | -0.03% | 4.1천 |
|---|
| 2026.08.13 | ₩62,011 | ₩62,011 | ₩61,950 | ₩61,971 | -0.06% | 2.2천 |
|---|
| 2026.08.12 | ₩61,763 | ₩62,059 | ₩61,763 | ₩61,968 | +0.33% | 6.8천 |
|---|
| 2026.08.11 | ₩61,870 | ₩61,870 | ₩61,723 | ₩61,803 | -0.11% | 1.1만 |
|---|
| 2026.08.10 | ₩61,877 | ₩61,884 | ₩61,710 | ₩61,713 | -0.27% | 2.4천 |
|---|
| 2026.08.07 | ₩61,630 | ₩61,897 | ₩61,630 | ₩61,830 | +0.33% | 2.2천 |
|---|
| 2026.08.06 | ₩61,710 | ₩61,737 | ₩61,576 | ₩61,576 | -0.22% | 4.4천 |
|---|
| 2026.08.05 | ₩61,701 | ₩61,750 | ₩61,656 | ₩61,683 | -0.03% | 1.2만 |
|---|
| 2026.08.04 | ₩61,509 | ₩61,770 | ₩61,509 | ₩61,770 | +0.42% | 3.2만 |
|---|
| 2026.08.03 | ₩61,349 | ₩61,536 | ₩61,349 | ₩61,483 | +0.22% | 7.3천 |
|---|
| 2026.07.31 | ₩60,921 | ₩61,171 | ₩60,881 | ₩61,116 | +0.32% | 2.9천 |
|---|
| 2026.07.30 | ₩60,828 | ₩61,215 | ₩60,828 | ₩61,215 | +0.64% | 6.2천 |
|---|
| 2026.07.29 | ₩60,948 | ₩61,055 | ₩60,802 | ₩60,861 | -0.14% | 6.8천 |
|---|
| 2026.07.28 | ₩61,309 | ₩61,309 | ₩60,981 | ₩61,132 | -0.29% | 8.8천 |
|---|
| 2026.07.27 | ₩61,015 | ₩61,068 | ₩60,908 | ₩61,028 | +0.02% | 3.8천 |
|---|
| 2026.07.24 | ₩60,935 | ₩61,042 | ₩60,856 | ₩60,868 | -0.11% | 5.5천 |
|---|
| 2026.07.23 | ₩60,801 | ₩60,935 | ₩60,801 | ₩60,868 | +0.11% | 3.3천 |
|---|
| 2026.07.22 | ₩61,402 | ₩61,402 | ₩60,988 | ₩60,988 | -0.67% | 9.2천 |
|---|
| 2026.07.21 | ₩61,002 | ₩61,189 | ₩61,002 | ₩61,162 | +0.26% | 4.1천 |
|---|
| 2026.07.20 | ₩60,895 | ₩61,015 | ₩60,895 | ₩60,895 | 0.00% | 5.9천 |
|---|
| 2026.07.17 | ₩60,881 | ₩61,068 | ₩60,881 | ₩60,995 | +0.19% | 3천 |
|---|
| 2026.07.16 | ₩61,142 | ₩61,229 | ₩61,015 | ₩61,076 | -0.11% | 1.1만 |
|---|
| 2026.07.15 | ₩61,128 | ₩61,128 | ₩61,042 | ₩61,088 | -0.07% | 1.9천 |
|---|
| 2026.07.14 | ₩60,951 | ₩61,028 | ₩60,908 | ₩61,008 | +0.09% | 4.6천 |
|---|
| 2026.07.13 | ₩60,915 | ₩60,915 | ₩60,788 | ₩60,788 | -0.21% | 4천 |
|---|
| 2026.07.10 | ₩60,935 | ₩61,035 | ₩60,921 | ₩61,035 | +0.16% | 1만 |
|---|
| 2026.07.09 | ₩60,895 | ₩61,095 | ₩60,895 | ₩61,048 | +0.25% | 3.5천 |
|---|
| 2026.07.08 | ₩60,694 | ₩60,828 | ₩60,601 | ₩60,788 | +0.15% | 3.1천 |
|---|
| 2026.07.07 | ₩60,961 | ₩61,028 | ₩60,928 | ₩60,928 | -0.05% | 2.6천 |
|---|
| 2026.07.06 | ₩61,028 | ₩61,255 | ₩61,028 | ₩61,102 | +0.12% | 5.3천 |
|---|
| 2026.07.02 | ₩61,042 | ₩61,042 | ₩60,814 | ₩60,948 | -0.15% | 15.2만 |
|---|
| 2026.07.01 | ₩61,135 | ₩61,189 | ₩60,975 | ₩60,975 | -0.26% | 5.7만 |
|---|
| 2026.06.30 | ₩60,841 | ₩61,122 | ₩60,841 | ₩60,988 | +0.24% | 6.8천 |
|---|
| 2026.06.29 | ₩60,814 | ₩60,895 | ₩60,614 | ₩60,828 | +0.02% | 1.7만 |
|---|
| 2026.06.26 | ₩60,654 | ₩60,814 | ₩60,654 | ₩60,738 | +0.14% | 4.5천 |
|---|
| 2026.06.25 | ₩60,801 | ₩60,895 | ₩60,614 | ₩60,698 | -0.17% | 3.1만 |
|---|
| 2026.06.24 | ₩60,654 | ₩60,774 | ₩60,507 | ₩60,507 | -0.24% | 3.5천 |
|---|
| 2026.06.23 | ₩60,520 | ₩60,614 | ₩60,520 | ₩60,609 | +0.15% | 2.1천 |
|---|
| 2026.06.22 | ₩60,560 | ₩60,801 | ₩60,560 | ₩60,726 | +0.27% | 5.4천 |
|---|
| 2026.06.18 | ₩60,758 | ₩60,758 | ₩60,387 | ₩60,567 | -0.31% | 2.7천 |
|---|
| 2026.06.17 | ₩60,534 | ₩60,547 | ₩60,119 | ₩60,119 | -0.68% | 4.1천 |
|---|
| 2026.06.16 | ₩60,587 | ₩60,681 | ₩60,333 | ₩60,474 | -0.19% | 8.3천 |
|---|
| 2026.06.15 | ₩60,647 | ₩60,654 | ₩60,440 | ₩60,440 | -0.34% | 2.1만 |
|---|
| 2026.06.12 | ₩59,999 | ₩60,373 | ₩59,999 | ₩60,200 | +0.33% | 4.1천 |
|---|
| 2026.06.11 | ₩59,705 | ₩60,093 | ₩59,571 | ₩60,043 | +0.57% | 7.4천 |
|---|
| 2026.06.10 | ₩59,879 | ₩59,946 | ₩59,451 | ₩59,451 | -0.71% | 5.7천 |
|---|
| 2026.06.09 | ₩59,959 | ₩59,959 | ₩59,237 | ₩59,698 | -0.43% | 4.8천 |
|---|
| 2026.06.08 | ₩59,865 | ₩59,892 | ₩59,611 | ₩59,638 | -0.38% | 9.9천 |
|---|
| 2026.06.05 | ₩59,839 | ₩59,865 | ₩59,384 | ₩59,398 | -0.74% | 5.7천 |
|---|
| 2026.06.04 | ₩59,946 | ₩60,266 | ₩59,946 | ₩60,213 | +0.45% | 1.8만 |
|---|
| 2026.06.03 | ₩59,972 | ₩59,972 | ₩59,812 | ₩59,829 | -0.24% | 6.1천 |
|---|
| 2026.06.02 | ₩60,012 | ₩60,119 | ₩60,012 | ₩60,053 | +0.07% | 1.8만 |
|---|
| 2026.06.01 | ₩59,865 | ₩60,039 | ₩59,745 | ₩59,992 | +0.21% | 1.3만 |
|---|
| 2026.05.29 | ₩60,012 | ₩60,114 | ₩59,865 | ₩60,059 | +0.08% | 8.4천 |
|---|
| 2026.05.28 | ₩59,865 | ₩60,106 | ₩59,865 | ₩60,106 | +0.40% | 2.6천 |
|---|
| 2026.05.27 | ₩59,906 | ₩60,026 | ₩59,879 | ₩59,987 | +0.14% | 2.5천 |
|---|
| 2026.05.26 | ₩59,919 | ₩60,022 | ₩59,906 | ₩59,999 | +0.13% | 3천 |
|---|
| 2026.05.22 | ₩59,545 | ₩59,758 | ₩59,545 | ₩59,705 | +0.27% | 4.4천 |
|---|
| 2026.05.21 | ₩59,317 | ₩59,558 | ₩59,304 | ₩59,468 | +0.25% | 5.9천 |
|---|
| 2026.05.20 | ₩58,756 | ₩59,275 | ₩58,756 | ₩59,275 | +0.88% | 6.8천 |
|---|
| 2026.05.19 | ₩58,649 | ₩58,776 | ₩58,515 | ₩58,669 | +0.03% | 3.7천 |
|---|
| 2026.05.18 | ₩58,957 | ₩59,224 | ₩58,863 | ₩58,926 | -0.05% | 1.4만 |
|---|
| 2026.05.15 | ₩59,134 | ₩59,137 | ₩58,957 | ₩58,999 | -0.23% | 4.6천 |
|---|
| 2026.05.14 | ₩59,378 | ₩59,491 | ₩59,277 | ₩59,451 | +0.12% | 5.3천 |
|---|
| 2026.05.13 | ₩59,197 | ₩59,404 | ₩59,184 | ₩59,315 | +0.20% | 3.2천 |
|---|
| 2026.05.12 | ₩58,970 | ₩59,304 | ₩58,970 | ₩59,304 | +0.57% | 3.6천 |
|---|
| 2026.05.11 | ₩59,571 | ₩59,718 | ₩59,478 | ₩59,498 | -0.12% | 7.1천 |
|---|
| 2026.05.08 | ₩59,344 | ₩59,478 | ₩59,319 | ₩59,430 | +0.14% | 5.6천 |
|---|
| 2026.05.07 | ₩59,478 | ₩59,478 | ₩59,210 | ₩59,277 | -0.34% | 9.5천 |
|---|
| 2026.05.06 | ₩59,511 | ₩59,625 | ₩59,411 | ₩59,603 | +0.15% | 2.1천 |
|---|
| 2026.05.05 | ₩59,210 | ₩59,304 | ₩59,177 | ₩59,251 | +0.07% | 7.4천 |
|---|
| 2026.05.04 | ₩58,890 | ₩59,150 | ₩58,810 | ₩58,904 | +0.02% | 1.3만 |
|---|
| 2026.05.01 | ₩58,896 | ₩59,104 | ₩58,896 | ₩59,019 | +0.21% | 9천 |
|---|
| 2026.04.30 | ₩58,502 | ₩58,958 | ₩58,502 | ₩58,958 | +0.78% | 4.7천 |
|---|
| 2026.04.29 | ₩58,556 | ₩58,556 | ₩58,288 | ₩58,461 | -0.16% | 4.6천 |
|---|
| 2026.04.28 | ₩58,636 | ₩58,636 | ₩58,489 | ₩58,626 | -0.02% | 4천 |
|---|
| 2026.04.27 | ₩58,863 | ₩58,863 | ₩58,756 | ₩58,800 | -0.11% | 3.1천 |
|---|
| 2026.04.24 | ₩58,916 | ₩58,916 | ₩58,769 | ₩58,803 | -0.19% | 2.2천 |
|---|
| 2026.04.23 | ₩58,689 | ₩58,743 | ₩58,422 | ₩58,683 | -0.01% | 2.7천 |
|---|
| 2026.04.22 | ₩58,636 | ₩58,823 | ₩58,636 | ₩58,712 | +0.13% | 3.7천 |
|---|
| 2026.04.21 | ₩58,850 | ₩59,050 | ₩58,489 | ₩58,536 | -0.53% | 9.4천 |
|---|
| 2026.04.20 | ₩58,449 | ₩58,836 | ₩58,449 | ₩58,796 | +0.59% | 6.1천 |
|---|
| 2026.04.17 | ₩58,622 | ₩58,796 | ₩58,622 | ₩58,721 | +0.17% | 4.6천 |
|---|
| 2026.04.16 | ₩58,208 | ₩58,275 | ₩58,141 | ₩58,241 | +0.06% | 5.1천 |
|---|
| 2026.04.15 | ₩58,088 | ₩58,155 | ₩58,024 | ₩58,155 | +0.12% | 7.9천 |
|---|
| 2026.04.14 | ₩57,927 | ₩58,168 | ₩57,927 | ₩58,101 | +0.30% | 1만 |
|---|
| 2026.04.13 | ₩57,206 | ₩57,816 | ₩57,206 | ₩57,816 | +1.07% | 3만 |
|---|
| 2026.04.10 | ₩57,433 | ₩57,460 | ₩57,359 | ₩57,381 | -0.09% | 4.6천 |
|---|
| 2026.04.09 | ₩56,938 | ₩57,440 | ₩56,938 | ₩57,353 | +0.73% | 2.1만 |
|---|
| 2026.04.08 | ₩57,486 | ₩57,486 | ₩56,985 | ₩57,259 | -0.40% | 1.6만 |
|---|
| 2026.04.07 | ₩56,096 | ₩56,364 | ₩56,043 | ₩56,353 | +0.46% | 1.7만 |
|---|
| 2026.04.06 | ₩56,083 | ₩56,404 | ₩56,070 | ₩56,271 | +0.34% | 1만 |
|---|
| 2026.04.02 | ₩55,321 | ₩56,124 | ₩55,241 | ₩56,124 | +1.45% | 1.2만 |
|---|
| 2026.04.01 | ₩56,083 | ₩56,217 | ₩55,882 | ₩55,929 | -0.27% | 1.8만 |
|---|
| 2026.03.31 | ₩55,227 | ₩55,765 | ₩55,121 | ₩55,765 | +0.97% | 1.3만 |
|---|
| 2026.03.30 | ₩55,241 | ₩55,241 | ₩54,546 | ₩54,623 | -1.12% | 8.1천 |
|---|
| 2026.03.27 | ₩55,241 | ₩55,388 | ₩54,994 | ₩54,999 | -0.44% | 2.7만 |
|---|
| 2026.03.26 | ₩55,829 | ₩55,909 | ₩55,508 | ₩55,535 | -0.53% | 3.4천 |
|---|
| 2026.03.25 | ₩56,017 | ₩56,123 | ₩55,842 | ₩55,976 | -0.07% | 7.9천 |
|---|
| 2026.03.24 | ₩55,401 | ₩55,856 | ₩55,401 | ₩55,655 | +0.46% | 2.4만 |
|---|
| 2026.03.23 | ₩55,535 | ₩55,842 | ₩55,535 | ₩55,622 | +0.16% | 7.6천 |
|---|
| 2026.03.20 | ₩55,348 | ₩55,535 | ₩54,760 | ₩54,867 | -0.87% | 2.3만 |
|---|
| 2026.03.19 | ₩55,268 | ₩55,722 | ₩55,175 | ₩55,722 | +0.82% | 7.8천 |
|---|
| 2026.03.18 | ₩55,836 | ₩55,882 | ₩55,483 | ₩55,535 | -0.54% | 1.5만 |
|---|
| 2026.03.17 | ₩55,816 | ₩56,123 | ₩55,816 | ₩55,856 | +0.07% | 2만 |
|---|
| 2026.03.16 | ₩55,722 | ₩56,016 | ₩55,669 | ₩55,758 | +0.06% | 9.4천 |
|---|
| 2026.03.13 | ₩55,689 | ₩55,869 | ₩55,214 | ₩55,455 | -0.42% | 1.6만 |
|---|
| 2026.03.12 | ₩55,522 | ₩55,749 | ₩55,460 | ₩55,508 | -0.02% | 6.5천 |
|---|
| 2026.03.11 | ₩55,976 | ₩56,176 | ₩55,882 | ₩56,102 | +0.22% | 1.2만 |
|---|
| 2026.03.10 | ₩56,197 | ₩56,618 | ₩56,163 | ₩56,203 | +0.01% | 6.2천 |
|---|
| 2026.03.09 | ₩55,301 | ₩56,297 | ₩55,301 | ₩56,283 | +1.78% | 2만 |
|---|
| 2026.03.06 | ₩56,003 | ₩56,029 | ₩55,775 | ₩55,775 | -0.41% | 1만 |
|---|
| 2026.03.05 | ₩56,818 | ₩56,818 | ₩56,217 | ₩56,484 | -0.59% | 1.2만 |
|---|
| 2026.03.04 | ₩56,912 | ₩57,119 | ₩56,912 | ₩57,032 | +0.21% | 3.2천 |
|---|
| 2026.03.03 | ₩56,484 | ₩56,992 | ₩56,172 | ₩56,805 | +0.57% | 1.5만 |
|---|
| 2026.03.02 | ₩56,885 | ₩57,326 | ₩56,885 | ₩57,326 | +0.78% | 73.7만 |
|---|
| 2026.02.27 | ₩57,032 | ₩57,085 | ₩56,885 | ₩56,992 | -0.07% | 1.9만 |
|---|
| 2026.02.26 | ₩57,299 | ₩57,553 | ₩57,145 | ₩57,553 | +0.44% | 6.4천 |
|---|
| 2026.02.25 | ₩57,208 | ₩57,406 | ₩57,166 | ₩57,259 | +0.09% | 1.7만 |
|---|
| 2026.02.24 | ₩56,818 | ₩57,259 | ₩56,805 | ₩57,192 | +0.66% | 1.6만 |
|---|
| 2026.02.23 | ₩57,159 | ₩57,219 | ₩56,671 | ₩56,901 | -0.45% | 2.4만 |
|---|
| 2026.02.20 | ₩57,353 | ₩57,379 | ₩57,089 | ₩57,272 | -0.14% | 1.2만 |
|---|
| 2026.02.19 | ₩57,045 | ₩57,313 | ₩57,045 | ₩57,259 | +0.37% | 1.2만 |
|---|
| 2026.02.18 | ₩57,219 | ₩57,520 | ₩57,206 | ₩57,313 | +0.16% | 3.6만 |
|---|
| 2026.02.17 | ₩57,072 | ₩57,259 | ₩56,751 | ₩57,099 | +0.05% | 2만 |
|---|
| 2026.02.13 | ₩56,858 | ₩57,353 | ₩56,858 | ₩57,192 | +0.59% | 1.5만 |
|---|
| 2026.02.12 | ₩57,526 | ₩57,526 | ₩56,727 | ₩56,858 | -1.16% | 1.5만 |
|---|
| 2026.02.11 | ₩57,620 | ₩57,620 | ₩56,992 | ₩57,433 | -0.32% | 1.5만 |
|---|
| 2026.02.10 | ₩57,486 | ₩57,701 | ₩57,366 | ₩57,379 | -0.19% | 1.7만 |
|---|
| 2026.02.09 | ₩57,306 | ₩57,647 | ₩57,246 | ₩57,486 | +0.31% | 1.5만 |
|---|
| 2026.02.06 | ₩56,918 | ₩57,379 | ₩56,918 | ₩57,272 | +0.62% | 1.2만 |
|---|
| 2026.02.05 | ₩56,644 | ₩56,898 | ₩56,270 | ₩56,323 | -0.57% | 5.5만 |
|---|
| 2026.02.04 | ₩57,072 | ₩57,112 | ₩56,563 | ₩56,805 | -0.47% | 6.6만 |
|---|
| 2026.02.03 | ₩57,085 | ₩57,339 | ₩56,658 | ₩57,032 | -0.09% | 28.5만 |
|---|
| 2026.02.02 | ₩56,658 | ₩57,206 | ₩56,658 | ₩56,992 | +0.59% | 24.3만 |
|---|
| 2026.01.30 | ₩56,898 | ₩57,747 | ₩56,671 | ₩56,871 | -0.05% | 10.1만 |
|---|
| 2026.01.29 | ₩57,139 | ₩57,206 | ₩56,699 | ₩57,072 | -0.12% | 8.5만 |
|---|
| 2026.01.28 | ₩57,339 | ₩57,353 | ₩57,059 | ₩57,139 | -0.35% | 5.3만 |
|---|
| 2026.01.27 | ₩57,192 | ₩57,338 | ₩57,112 | ₩57,311 | +0.21% | 7.7천 |
|---|
| 2026.01.26 | ₩57,206 | ₩57,299 | ₩57,166 | ₩57,166 | -0.07% | 2.8만 |
|---|
| 2026.01.23 | ₩57,496 | ₩57,727 | ₩57,206 | ₩57,299 | -0.34% | 3.6만 |
|---|
| 2026.01.22 | ₩57,639 | ₩57,820 | ₩57,567 | ₩57,727 | +0.15% | 4.6만 |
|---|
| 2026.01.21 | ₩57,179 | ₩57,540 | ₩56,952 | ₩57,406 | +0.40% | 2.9만 |
|---|
| 2026.01.20 | ₩56,658 | ₩57,206 | ₩56,658 | ₩56,978 | +0.57% | 1.4만 |
|---|
| 2026.01.16 | ₩57,246 | ₩57,433 | ₩57,226 | ₩57,299 | +0.09% | 1.9만 |
|---|
| 2026.01.15 | ₩57,112 | ₩57,446 | ₩57,112 | ₩57,219 | +0.19% | 3만 |
|---|
| 2026.01.14 | ₩56,798 | ₩57,139 | ₩56,747 | ₩56,992 | +0.34% | 5.4만 |
|---|
| 2026.01.13 | ₩56,965 | ₩57,045 | ₩56,818 | ₩56,918 | -0.08% | 4.4만 |
|---|
| 2026.01.12 | ₩56,750 | ₩56,973 | ₩56,619 | ₩56,944 | +0.34% | 2.9만 |
|---|
| 2026.01.09 | ₩56,631 | ₩57,032 | ₩56,600 | ₩56,778 | +0.26% | 10.6만 |
|---|
| 2026.01.08 | ₩56,270 | ₩56,671 | ₩56,257 | ₩56,644 | +0.67% | 9.1만 |
|---|
| 2026.01.07 | ₩56,377 | ₩56,430 | ₩56,191 | ₩56,364 | -0.02% | 10.4만 |
|---|
| 2026.01.06 | ₩55,949 | ₩56,430 | ₩55,896 | ₩56,390 | +0.79% | 29.8만 |
|---|
| 2026.01.05 | ₩55,749 | ₩56,150 | ₩55,749 | ₩56,070 | +0.58% | 115.7만 |
|---|
| 2026.01.02 | ₩55,602 | ₩55,735 | ₩55,321 | ₩55,695 | +0.17% | 14.5만 |
|---|
| 2025.12.31 | ₩55,949 | ₩55,949 | ₩55,361 | ₩55,361 | -1.05% | 11.9만 |
|---|
| 2025.12.30 | ₩56,390 | ₩56,390 | ₩55,742 | ₩55,829 | -1.00% | 3.3만 |
|---|
| 2025.12.29 | ₩56,323 | ₩56,457 | ₩56,043 | ₩56,176 | -0.26% | 3.9만 |
|---|
| 2025.12.26 | ₩56,818 | ₩56,818 | ₩56,323 | ₩56,564 | -0.45% | 9.2천 |
|---|
| 2025.12.24 | ₩56,618 | ₩56,785 | ₩56,618 | ₩56,758 | +0.25% | 4.7천 |
|---|
| 2025.12.23 | ₩56,577 | ₩56,751 | ₩56,511 | ₩56,656 | +0.14% | 2만 |
|---|
| 2025.12.22 | ₩56,711 | ₩57,124 | ₩56,711 | ₩56,825 | +0.20% | 4.6천 |
|---|
| 2025.12.19 | ₩55,842 | ₩56,417 | ₩55,842 | ₩56,290 | +0.80% | 7.9천 |
|---|
| 2025.12.18 | ₩56,094 | ₩56,176 | ₩55,782 | ₩55,802 | -0.52% | 2.1만 |
|---|
| 2025.12.17 | ₩55,886 | ₩55,886 | ₩55,477 | ₩55,477 | -0.73% | 5.1천 |
|---|
| 2025.12.16 | ₩56,130 | ₩56,390 | ₩55,816 | ₩56,056 | -0.13% | 2.9만 |
|---|
| 2025.12.15 | ₩56,547 | ₩56,547 | ₩56,214 | ₩56,214 | -0.59% | 1만 |
|---|
| 2025.12.12 | ₩57,072 | ₩57,072 | ₩56,457 | ₩56,497 | -1.01% | 7.7천 |
|---|
| 2025.12.11 | ₩56,658 | ₩57,059 | ₩56,658 | ₩57,044 | +0.68% | 8.4천 |
|---|
| 2025.12.10 | ₩55,802 | ₩56,724 | ₩55,802 | ₩56,497 | +1.25% | 2.7만 |
|---|
| 2025.12.09 | ₩55,722 | ₩56,123 | ₩55,722 | ₩55,965 | +0.44% | 4.9천 |
|---|
| 2025.12.08 | ₩55,949 | ₩56,016 | ₩55,775 | ₩55,829 | -0.22% | 7천 |
|---|
| 2025.12.05 | ₩55,856 | ₩56,072 | ₩55,775 | ₩55,775 | -0.14% | 1만 |
|---|
| 2025.12.04 | ₩55,468 | ₩56,096 | ₩55,455 | ₩55,952 | +0.87% | 3.6천 |
|---|
| 2025.12.03 | ₩55,067 | ₩55,735 | ₩55,027 | ₩55,735 | +1.21% | 5.9천 |
|---|
| 2025.12.02 | ₩55,054 | ₩55,094 | ₩54,843 | ₩54,843 | -0.38% | 6.1천 |
|---|
| 2025.12.01 | ₩54,933 | ₩55,175 | ₩54,907 | ₩54,919 | -0.03% | 1.5만 |
|---|
| 2025.11.28 | ₩55,214 | ₩55,361 | ₩55,134 | ₩55,361 | +0.27% | 1.3천 |
|---|
| 2025.11.26 | ₩54,893 | ₩55,361 | ₩54,893 | ₩55,155 | +0.48% | 6.4천 |
|---|
| 2025.11.25 | ₩54,025 | ₩54,794 | ₩54,025 | ₩54,794 | +1.43% | 2.5천 |
|---|
| 2025.11.24 | ₩53,236 | ₩53,918 | ₩53,236 | ₩53,891 | +1.23% | 1만 |
|---|
| 2025.11.21 | ₩52,234 | ₩53,330 | ₩52,234 | ₩53,201 | +1.85% | 4천 |
|---|
| 2025.11.20 | ₩53,410 | ₩53,410 | ₩52,127 | ₩52,216 | -2.23% | 7.6천 |
|---|
| 2025.11.19 | ₩52,755 | ₩53,249 | ₩52,741 | ₩52,862 | +0.20% | 6.6천 |
|---|
| 2025.11.18 | ₩52,621 | ₩52,997 | ₩52,554 | ₩52,898 | +0.53% | 1.1만 |
|---|
| 2025.11.17 | ₩53,396 | ₩53,396 | ₩52,581 | ₩52,728 | -1.25% | 1.9만 |
|---|
| 2025.11.14 | ₩53,283 | ₩53,597 | ₩53,116 | ₩53,463 | +0.34% | 2.1만 |
|---|
| 2025.11.13 | ₩53,996 | ₩53,996 | ₩53,203 | ₩53,288 | -1.31% | 9.3천 |
|---|
| 2025.11.12 | ₩54,653 | ₩54,653 | ₩54,422 | ₩54,427 | -0.41% | 7.6천 |
|---|
| 2025.11.11 | ₩54,185 | ₩54,520 | ₩54,185 | ₩54,499 | +0.58% | 1.3만 |
|---|
| 2025.11.10 | ₩54,359 | ₩54,566 | ₩54,225 | ₩54,475 | +0.21% | 7.2만 |
|---|
| 2025.11.07 | ₩53,423 | ₩54,007 | ₩53,383 | ₩54,007 | +1.09% | 8.9천 |
|---|
| 2025.11.06 | ₩54,385 | ₩54,385 | ₩53,871 | ₩53,924 | -0.85% | 3.6천 |
|---|
| 2025.11.05 | ₩54,105 | ₩54,653 | ₩54,105 | ₩54,542 | +0.81% | 8.2천 |
|---|
| 2025.11.04 | ₩54,011 | ₩54,399 | ₩53,984 | ₩54,047 | +0.07% | 1.2만 |
|---|
| 2025.11.03 | ₩54,599 | ₩54,599 | ₩54,238 | ₩54,532 | -0.12% | 3.1만 |
|---|
| 2025.10.31 | ₩54,439 | ₩54,708 | ₩54,359 | ₩54,679 | +0.44% | 2만 |
|---|
| 2025.10.30 | ₩54,800 | ₩54,920 | ₩54,479 | ₩54,506 | -0.54% | 2.9만 |
|---|
| 2025.10.29 | ₩54,960 | ₩55,174 | ₩54,714 | ₩54,714 | -0.45% | 2.1천 |
|---|
| 2025.10.28 | ₩54,960 | ₩55,214 | ₩54,960 | ₩55,000 | +0.07% | 8.6천 |
|---|
| 2025.10.27 | ₩55,361 | ₩55,375 | ₩55,107 | ₩55,207 | -0.28% | 3.4천 |
|---|
| 2025.10.24 | ₩55,134 | ₩55,226 | ₩55,054 | ₩55,054 | -0.15% | 1.5만 |
|---|
| 2025.10.23 | ₩54,359 | ₩54,766 | ₩54,359 | ₩54,679 | +0.59% | 4.7천 |
|---|
| 2025.10.22 | ₩54,579 | ₩54,579 | ₩53,891 | ₩54,272 | -0.56% | 7.8천 |
|---|
| 2025.10.21 | ₩54,679 | ₩54,907 | ₩54,573 | ₩54,760 | +0.15% | 7.5천 |
|---|
| 2025.10.20 | ₩54,760 | ₩54,880 | ₩54,679 | ₩54,853 | +0.17% | 1.4만 |
|---|
| 2025.10.17 | ₩54,332 | ₩54,399 | ₩53,984 | ₩54,252 | -0.15% | 2.4만 |
|---|
| 2025.10.16 | ₩55,040 | ₩55,294 | ₩54,379 | ₩54,385 | -1.19% | 1만 |
|---|
| 2025.10.15 | ₩55,121 | ₩55,294 | ₩54,773 | ₩54,987 | -0.24% | 5.6천 |
|---|
| 2025.10.14 | ₩54,051 | ₩54,778 | ₩54,051 | ₩54,778 | +1.35% | 3.7천 |
|---|
| 2025.10.13 | ₩54,198 | ₩54,391 | ₩54,065 | ₩54,391 | +0.36% | 9.9천 |
|---|
| 2025.10.10 | ₩54,519 | ₩54,519 | ₩53,236 | ₩53,356 | -2.13% | 9.1천 |
|---|