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 | ₩60,839 | ₩60,962 | ₩60,773 | ₩60,906 | +0.11% | 3.6천 |
| 2026.10.08 | ₩60,679 | ₩60,773 | ₩60,519 | ₩60,739 | +0.10% | 6.1천 |
| 2026.10.07 | ₩60,746 | ₩60,946 | ₩60,639 | ₩60,719 | -0.04% | 9.2만 |
| 2026.10.06 | ₩61,653 | ₩61,653 | ₩61,093 | ₩61,181 | -0.77% | 2천 |
| 2026.10.05 | ₩60,999 | ₩61,387 | ₩60,999 | ₩61,280 | +0.46% | 1.8천 |
| 2026.10.02 | ₩61,266 | ₩61,306 | ₩61,093 | ₩61,106 | -0.26% | 1.9천 |
| 2026.10.01 | ₩60,479 | ₩61,013 | ₩60,479 | ₩60,893 | +0.68% | 7.7천 |
| 2026.09.30 | ₩61,173 | ₩61,173 | ₩60,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,793 |
| -0.62% |
| 2.8천 |
| 2026.09.29 | ₩60,885 | ₩60,885 | ₩60,726 | ₩60,799 | -0.14% | 5.9천 |
|---|
| 2026.09.28 | ₩60,953 | ₩60,986 | ₩60,813 | ₩60,986 | +0.05% | 2.8천 |
|---|
| 2026.09.25 | ₩61,019 | ₩61,240 | ₩60,973 | ₩61,168 | +0.24% | 2.9천 |
|---|
| 2026.09.24 | ₩61,026 | ₩61,080 | ₩60,919 | ₩61,080 | +0.09% | 2.6천 |
|---|
| 2026.09.23 | ₩61,460 | ₩61,460 | ₩61,132 | ₩61,132 | -0.53% | 5.3천 |
|---|
| 2026.09.22 | ₩61,493 | ₩61,660 | ₩61,493 | ₩61,633 | +0.23% | 2.5천 |
|---|
| 2026.09.21 | ₩61,520 | ₩61,520 | ₩61,440 | ₩61,487 | -0.05% | 2.2천 |
|---|
| 2026.09.18 | ₩61,106 | ₩61,306 | ₩61,106 | ₩61,226 | +0.20% | 4.2천 |
|---|
| 2026.09.17 | ₩61,507 | ₩61,507 | ₩61,360 | ₩61,360 | -0.24% | 5.9천 |
|---|
| 2026.09.16 | ₩61,380 | ₩61,427 | ₩60,879 | ₩61,221 | -0.26% | 5.6천 |
|---|
| 2026.09.15 | ₩61,280 | ₩61,346 | ₩61,226 | ₩61,261 | -0.03% | 5.3천 |
|---|
| 2026.09.14 | ₩61,213 | ₩61,547 | ₩61,213 | ₩61,400 | +0.31% | 1.6만 |
|---|
| 2026.09.11 | ₩61,533 | ₩61,533 | ₩61,440 | ₩61,513 | -0.03% | 5.3천 |
|---|
| 2026.09.10 | ₩61,413 | ₩61,547 | ₩61,240 | ₩61,240 | -0.28% | 7.8천 |
|---|
| 2026.09.09 | ₩61,867 | ₩61,867 | ₩61,507 | ₩61,507 | -0.58% | 1.4만 |
|---|
| 2026.09.08 | ₩61,774 | ₩61,974 | ₩61,774 | ₩61,840 | +0.11% | 3.3천 |
|---|
| 2026.09.04 | ₩61,507 | ₩61,981 | ₩61,507 | ₩61,981 | +0.77% | 1.1만 |
|---|
| 2026.09.03 | ₩61,827 | ₩61,874 | ₩61,734 | ₩61,868 | +0.07% | 2.3천 |
|---|
| 2026.09.02 | ₩61,640 | ₩61,774 | ₩61,640 | ₩61,734 | +0.15% | 2.1천 |
|---|
| 2026.09.01 | ₩61,694 | ₩61,694 | ₩61,467 | ₩61,467 | -0.37% | 3.2천 |
|---|
| 2026.08.31 | ₩61,714 | ₩61,787 | ₩61,627 | ₩61,787 | +0.12% | 4천 |
|---|
| 2026.08.28 | ₩62,067 | ₩62,081 | ₩61,760 | ₩61,760 | -0.49% | 1.6만 |
|---|
| 2026.08.27 | ₩61,974 | ₩62,041 | ₩61,916 | ₩62,007 | +0.05% | 4.4천 |
|---|
| 2026.08.26 | ₩62,081 | ₩62,081 | ₩61,800 | ₩61,840 | -0.39% | 4.6만 |
|---|
| 2026.08.25 | ₩61,934 | ₩61,934 | ₩61,814 | ₩61,912 | -0.03% | 7.3천 |
|---|
| 2026.08.24 | ₩62,014 | ₩62,014 | ₩61,747 | ₩61,847 | -0.27% | 6.7천 |
|---|
| 2026.08.21 | ₩61,787 | ₩61,867 | ₩61,747 | ₩61,867 | +0.13% | 5천 |
|---|
| 2026.08.20 | ₩61,814 | ₩61,814 | ₩61,653 | ₩61,714 | -0.16% | 4.2천 |
|---|
| 2026.08.19 | ₩62,054 | ₩62,054 | ₩61,880 | ₩61,880 | -0.28% | 4.3천 |
|---|
| 2026.08.18 | ₩61,922 | ₩61,922 | ₩61,787 | ₩61,787 | -0.22% | 3.5천 |
|---|
| 2026.08.17 | ₩61,934 | ₩62,001 | ₩61,907 | ₩61,907 | -0.04% | 7.9천 |
|---|
| 2026.08.14 | ₩62,001 | ₩62,054 | ₩61,948 | ₩61,981 | -0.03% | 4.1천 |
|---|
| 2026.08.13 | ₩61,927 | ₩61,927 | ₩61,867 | ₩61,887 | -0.06% | 2.2천 |
|---|
| 2026.08.12 | ₩61,680 | ₩61,975 | ₩61,680 | ₩61,884 | +0.33% | 6.8천 |
|---|
| 2026.08.11 | ₩61,787 | ₩61,787 | ₩61,640 | ₩61,720 | -0.11% | 1.1만 |
|---|
| 2026.08.10 | ₩61,794 | ₩61,800 | ₩61,627 | ₩61,629 | -0.27% | 2.4천 |
|---|
| 2026.08.07 | ₩61,547 | ₩61,814 | ₩61,547 | ₩61,747 | +0.33% | 2.2천 |
|---|
| 2026.08.06 | ₩61,627 | ₩61,653 | ₩61,493 | ₩61,493 | -0.22% | 4.4천 |
|---|
| 2026.08.05 | ₩61,617 | ₩61,667 | ₩61,573 | ₩61,600 | -0.03% | 1.2만 |
|---|
| 2026.08.04 | ₩61,427 | ₩61,687 | ₩61,427 | ₩61,687 | +0.42% | 3.2만 |
|---|
| 2026.08.03 | ₩61,266 | ₩61,453 | ₩61,266 | ₩61,400 | +0.22% | 7.3천 |
|---|
| 2026.07.31 | ₩60,839 | ₩61,089 | ₩60,799 | ₩61,034 | +0.32% | 2.9천 |
|---|
| 2026.07.30 | ₩60,746 | ₩61,133 | ₩60,746 | ₩61,133 | +0.64% | 6.2천 |
|---|
| 2026.07.29 | ₩60,866 | ₩60,973 | ₩60,720 | ₩60,779 | -0.14% | 6.8천 |
|---|
| 2026.07.28 | ₩61,226 | ₩61,226 | ₩60,899 | ₩61,050 | -0.29% | 8.8천 |
|---|
| 2026.07.27 | ₩60,933 | ₩60,986 | ₩60,826 | ₩60,946 | +0.02% | 3.8천 |
|---|
| 2026.07.24 | ₩60,853 | ₩60,959 | ₩60,774 | ₩60,786 | -0.11% | 5.5천 |
|---|
| 2026.07.23 | ₩60,719 | ₩60,853 | ₩60,719 | ₩60,786 | +0.11% | 3.3천 |
|---|
| 2026.07.22 | ₩61,320 | ₩61,320 | ₩60,906 | ₩60,906 | -0.67% | 9.2천 |
|---|
| 2026.07.21 | ₩60,919 | ₩61,106 | ₩60,919 | ₩61,080 | +0.26% | 4.1천 |
|---|
| 2026.07.20 | ₩60,813 | ₩60,933 | ₩60,813 | ₩60,813 | 0.00% | 5.9천 |
|---|
| 2026.07.17 | ₩60,799 | ₩60,986 | ₩60,799 | ₩60,913 | +0.19% | 3천 |
|---|
| 2026.07.16 | ₩61,060 | ₩61,146 | ₩60,933 | ₩60,994 | -0.11% | 1.1만 |
|---|
| 2026.07.15 | ₩61,046 | ₩61,046 | ₩60,959 | ₩61,006 | -0.07% | 1.9천 |
|---|
| 2026.07.14 | ₩60,869 | ₩60,946 | ₩60,826 | ₩60,926 | +0.09% | 4.6천 |
|---|
| 2026.07.13 | ₩60,833 | ₩60,833 | ₩60,706 | ₩60,706 | -0.21% | 4천 |
|---|
| 2026.07.10 | ₩60,853 | ₩60,953 | ₩60,839 | ₩60,953 | +0.16% | 1만 |
|---|
| 2026.07.09 | ₩60,813 | ₩61,013 | ₩60,813 | ₩60,966 | +0.25% | 3.5천 |
|---|
| 2026.07.08 | ₩60,612 | ₩60,746 | ₩60,519 | ₩60,706 | +0.15% | 3.1천 |
|---|
| 2026.07.07 | ₩60,879 | ₩60,946 | ₩60,846 | ₩60,846 | -0.05% | 2.6천 |
|---|
| 2026.07.06 | ₩60,946 | ₩61,173 | ₩60,946 | ₩61,019 | +0.12% | 5.3천 |
|---|
| 2026.07.02 | ₩60,959 | ₩60,959 | ₩60,732 | ₩60,866 | -0.15% | 15.2만 |
|---|
| 2026.07.01 | ₩61,053 | ₩61,106 | ₩60,893 | ₩60,893 | -0.26% | 5.7만 |
|---|
| 2026.06.30 | ₩60,759 | ₩61,039 | ₩60,759 | ₩60,906 | +0.24% | 6.8천 |
|---|
| 2026.06.29 | ₩60,732 | ₩60,813 | ₩60,532 | ₩60,746 | +0.02% | 1.7만 |
|---|
| 2026.06.26 | ₩60,572 | ₩60,732 | ₩60,572 | ₩60,656 | +0.14% | 4.5천 |
|---|
| 2026.06.25 | ₩60,719 | ₩60,813 | ₩60,532 | ₩60,616 | -0.17% | 3.1만 |
|---|
| 2026.06.24 | ₩60,572 | ₩60,692 | ₩60,425 | ₩60,425 | -0.24% | 3.5천 |
|---|
| 2026.06.23 | ₩60,439 | ₩60,532 | ₩60,439 | ₩60,527 | +0.15% | 2.1천 |
|---|
| 2026.06.22 | ₩60,479 | ₩60,719 | ₩60,479 | ₩60,644 | +0.27% | 5.4천 |
|---|
| 2026.06.18 | ₩60,676 | ₩60,676 | ₩60,305 | ₩60,486 | -0.31% | 2.7천 |
|---|
| 2026.06.17 | ₩60,452 | ₩60,466 | ₩60,038 | ₩60,038 | -0.68% | 4.1천 |
|---|
| 2026.06.16 | ₩60,506 | ₩60,599 | ₩60,252 | ₩60,392 | -0.19% | 8.3천 |
|---|
| 2026.06.15 | ₩60,566 | ₩60,572 | ₩60,359 | ₩60,359 | -0.34% | 2.1만 |
|---|
| 2026.06.12 | ₩59,918 | ₩60,292 | ₩59,918 | ₩60,118 | +0.33% | 4.1천 |
|---|
| 2026.06.11 | ₩59,625 | ₩60,012 | ₩59,491 | ₩59,962 | +0.57% | 7.4천 |
|---|
| 2026.06.10 | ₩59,798 | ₩59,865 | ₩59,371 | ₩59,371 | -0.71% | 5.7천 |
|---|
| 2026.06.09 | ₩59,878 | ₩59,878 | ₩59,157 | ₩59,618 | -0.43% | 4.8천 |
|---|
| 2026.06.08 | ₩59,785 | ₩59,811 | ₩59,531 | ₩59,558 | -0.38% | 9.9천 |
|---|
| 2026.06.05 | ₩59,758 | ₩59,785 | ₩59,304 | ₩59,318 | -0.74% | 5.7천 |
|---|
| 2026.06.04 | ₩59,865 | ₩60,185 | ₩59,865 | ₩60,132 | +0.45% | 1.8만 |
|---|
| 2026.06.03 | ₩59,892 | ₩59,892 | ₩59,731 | ₩59,749 | -0.24% | 6.1천 |
|---|
| 2026.06.02 | ₩59,932 | ₩60,038 | ₩59,932 | ₩59,972 | +0.07% | 1.8만 |
|---|
| 2026.06.01 | ₩59,785 | ₩59,958 | ₩59,665 | ₩59,912 | +0.21% | 1.3만 |
|---|
| 2026.05.29 | ₩59,932 | ₩60,033 | ₩59,785 | ₩59,978 | +0.08% | 8.4천 |
|---|
| 2026.05.28 | ₩59,785 | ₩60,025 | ₩59,785 | ₩60,025 | +0.40% | 2.6천 |
|---|
| 2026.05.27 | ₩59,825 | ₩59,945 | ₩59,798 | ₩59,906 | +0.14% | 2.5천 |
|---|
| 2026.05.26 | ₩59,838 | ₩59,941 | ₩59,825 | ₩59,918 | +0.13% | 3천 |
|---|
| 2026.05.22 | ₩59,464 | ₩59,678 | ₩59,464 | ₩59,625 | +0.27% | 4.4천 |
|---|
| 2026.05.21 | ₩59,238 | ₩59,478 | ₩59,224 | ₩59,388 | +0.25% | 5.9천 |
|---|
| 2026.05.20 | ₩58,677 | ₩59,195 | ₩58,677 | ₩59,195 | +0.88% | 6.8천 |
|---|
| 2026.05.19 | ₩58,570 | ₩58,697 | ₩58,437 | ₩58,590 | +0.03% | 3.7천 |
|---|
| 2026.05.18 | ₩58,877 | ₩59,144 | ₩58,784 | ₩58,846 | -0.05% | 1.4만 |
|---|
| 2026.05.15 | ₩59,055 | ₩59,057 | ₩58,877 | ₩58,920 | -0.23% | 4.6천 |
|---|
| 2026.05.14 | ₩59,298 | ₩59,411 | ₩59,197 | ₩59,371 | +0.12% | 5.3천 |
|---|
| 2026.05.13 | ₩59,117 | ₩59,324 | ₩59,104 | ₩59,235 | +0.20% | 3.2천 |
|---|
| 2026.05.12 | ₩58,890 | ₩59,224 | ₩58,890 | ₩59,224 | +0.57% | 3.6천 |
|---|
| 2026.05.11 | ₩59,491 | ₩59,638 | ₩59,398 | ₩59,418 | -0.12% | 7.1천 |
|---|
| 2026.05.08 | ₩59,264 | ₩59,398 | ₩59,239 | ₩59,350 | +0.14% | 5.6천 |
|---|
| 2026.05.07 | ₩59,398 | ₩59,398 | ₩59,131 | ₩59,197 | -0.34% | 9.5천 |
|---|
| 2026.05.06 | ₩59,431 | ₩59,545 | ₩59,331 | ₩59,523 | +0.15% | 2.1천 |
|---|
| 2026.05.05 | ₩59,131 | ₩59,224 | ₩59,097 | ₩59,171 | +0.07% | 7.4천 |
|---|
| 2026.05.04 | ₩58,810 | ₩59,071 | ₩58,730 | ₩58,825 | +0.02% | 1.3만 |
|---|
| 2026.05.01 | ₩58,817 | ₩59,024 | ₩58,817 | ₩58,940 | +0.21% | 9천 |
|---|
| 2026.04.30 | ₩58,423 | ₩58,878 | ₩58,423 | ₩58,878 | +0.78% | 4.7천 |
|---|
| 2026.04.29 | ₩58,477 | ₩58,477 | ₩58,210 | ₩58,382 | -0.16% | 4.6천 |
|---|
| 2026.04.28 | ₩58,557 | ₩58,557 | ₩58,410 | ₩58,547 | -0.02% | 4천 |
|---|
| 2026.04.27 | ₩58,784 | ₩58,784 | ₩58,677 | ₩58,721 | -0.11% | 3.1천 |
|---|
| 2026.04.24 | ₩58,837 | ₩58,837 | ₩58,690 | ₩58,724 | -0.19% | 2.2천 |
|---|
| 2026.04.23 | ₩58,610 | ₩58,664 | ₩58,343 | ₩58,604 | -0.01% | 2.7천 |
|---|
| 2026.04.22 | ₩58,557 | ₩58,744 | ₩58,557 | ₩58,633 | +0.13% | 3.7천 |
|---|
| 2026.04.21 | ₩58,770 | ₩58,971 | ₩58,410 | ₩58,457 | -0.53% | 9.4천 |
|---|
| 2026.04.20 | ₩58,370 | ₩58,757 | ₩58,370 | ₩58,717 | +0.59% | 6.1천 |
|---|
| 2026.04.17 | ₩58,543 | ₩58,717 | ₩58,543 | ₩58,642 | +0.17% | 4.6천 |
|---|
| 2026.04.16 | ₩58,130 | ₩58,196 | ₩58,063 | ₩58,163 | +0.06% | 5.1천 |
|---|
| 2026.04.15 | ₩58,010 | ₩58,076 | ₩57,945 | ₩58,076 | +0.12% | 7.9천 |
|---|
| 2026.04.14 | ₩57,849 | ₩58,090 | ₩57,849 | ₩58,023 | +0.30% | 1만 |
|---|
| 2026.04.13 | ₩57,129 | ₩57,739 | ₩57,129 | ₩57,739 | +1.07% | 3만 |
|---|
| 2026.04.10 | ₩57,355 | ₩57,382 | ₩57,282 | ₩57,303 | -0.09% | 4.6천 |
|---|
| 2026.04.09 | ₩56,862 | ₩57,362 | ₩56,862 | ₩57,275 | +0.73% | 2.1만 |
|---|
| 2026.04.08 | ₩57,409 | ₩57,409 | ₩56,908 | ₩57,182 | -0.40% | 1.6만 |
|---|
| 2026.04.07 | ₩56,021 | ₩56,288 | ₩55,967 | ₩56,277 | +0.46% | 1.7만 |
|---|
| 2026.04.06 | ₩56,007 | ₩56,328 | ₩55,994 | ₩56,196 | +0.34% | 1만 |
|---|
| 2026.04.02 | ₩55,247 | ₩56,049 | ₩55,166 | ₩56,049 | +1.45% | 1.2만 |
|---|
| 2026.04.01 | ₩56,007 | ₩56,141 | ₩55,807 | ₩55,854 | -0.27% | 1.8만 |
|---|
| 2026.03.31 | ₩55,153 | ₩55,690 | ₩55,046 | ₩55,690 | +0.97% | 1.3만 |
|---|
| 2026.03.30 | ₩55,166 | ₩55,166 | ₩54,472 | ₩54,550 | -1.12% | 8.1천 |
|---|
| 2026.03.27 | ₩55,166 | ₩55,313 | ₩54,920 | ₩54,925 | -0.44% | 2.7만 |
|---|
| 2026.03.26 | ₩55,754 | ₩55,834 | ₩55,433 | ₩55,460 | -0.53% | 3.4천 |
|---|
| 2026.03.25 | ₩55,942 | ₩56,047 | ₩55,767 | ₩55,901 | -0.07% | 7.9천 |
|---|
| 2026.03.24 | ₩55,327 | ₩55,780 | ₩55,327 | ₩55,580 | +0.46% | 2.4만 |
|---|
| 2026.03.23 | ₩55,460 | ₩55,767 | ₩55,460 | ₩55,547 | +0.16% | 7.6천 |
|---|
| 2026.03.20 | ₩55,273 | ₩55,460 | ₩54,686 | ₩54,793 | -0.87% | 2.3만 |
|---|
| 2026.03.19 | ₩55,193 | ₩55,647 | ₩55,101 | ₩55,647 | +0.82% | 7.8천 |
|---|
| 2026.03.18 | ₩55,760 | ₩55,807 | ₩55,408 | ₩55,460 | -0.54% | 1.5만 |
|---|
| 2026.03.17 | ₩55,740 | ₩56,047 | ₩55,740 | ₩55,780 | +0.07% | 2만 |
|---|
| 2026.03.16 | ₩55,647 | ₩55,941 | ₩55,594 | ₩55,683 | +0.06% | 9.4천 |
|---|
| 2026.03.13 | ₩55,614 | ₩55,794 | ₩55,140 | ₩55,380 | -0.42% | 1.6만 |
|---|
| 2026.03.12 | ₩55,447 | ₩55,674 | ₩55,385 | ₩55,433 | -0.02% | 6.5천 |
|---|
| 2026.03.11 | ₩55,901 | ₩56,101 | ₩55,807 | ₩56,026 | +0.22% | 1.2만 |
|---|
| 2026.03.10 | ₩56,121 | ₩56,541 | ₩56,087 | ₩56,127 | +0.01% | 6.2천 |
|---|
| 2026.03.09 | ₩55,227 | ₩56,221 | ₩55,227 | ₩56,208 | +1.78% | 2만 |
|---|
| 2026.03.06 | ₩55,927 | ₩55,954 | ₩55,700 | ₩55,700 | -0.41% | 1만 |
|---|
| 2026.03.05 | ₩56,741 | ₩56,741 | ₩56,141 | ₩56,408 | -0.59% | 1.2만 |
|---|
| 2026.03.04 | ₩56,835 | ₩57,042 | ₩56,835 | ₩56,955 | +0.21% | 3.2천 |
|---|
| 2026.03.03 | ₩56,408 | ₩56,915 | ₩56,097 | ₩56,728 | +0.57% | 1.5만 |
|---|
| 2026.03.02 | ₩56,808 | ₩57,249 | ₩56,808 | ₩57,249 | +0.78% | 73.7만 |
|---|
| 2026.02.27 | ₩56,955 | ₩57,008 | ₩56,808 | ₩56,915 | -0.07% | 1.9만 |
|---|
| 2026.02.26 | ₩57,222 | ₩57,476 | ₩57,069 | ₩57,476 | +0.44% | 6.4천 |
|---|
| 2026.02.25 | ₩57,131 | ₩57,329 | ₩57,089 | ₩57,182 | +0.09% | 1.7만 |
|---|
| 2026.02.24 | ₩56,741 | ₩57,182 | ₩56,728 | ₩57,115 | +0.66% | 1.6만 |
|---|
| 2026.02.23 | ₩57,082 | ₩57,142 | ₩56,595 | ₩56,824 | -0.45% | 2.4만 |
|---|
| 2026.02.20 | ₩57,275 | ₩57,302 | ₩57,012 | ₩57,195 | -0.14% | 1.2만 |
|---|
| 2026.02.19 | ₩56,968 | ₩57,235 | ₩56,968 | ₩57,182 | +0.37% | 1.2만 |
|---|
| 2026.02.18 | ₩57,142 | ₩57,442 | ₩57,129 | ₩57,235 | +0.16% | 3.6만 |
|---|
| 2026.02.17 | ₩56,995 | ₩57,182 | ₩56,675 | ₩57,022 | +0.05% | 2만 |
|---|
| 2026.02.13 | ₩56,782 | ₩57,275 | ₩56,782 | ₩57,115 | +0.59% | 1.5만 |
|---|
| 2026.02.12 | ₩57,449 | ₩57,449 | ₩56,651 | ₩56,782 | -1.16% | 1.5만 |
|---|
| 2026.02.11 | ₩57,542 | ₩57,542 | ₩56,915 | ₩57,355 | -0.32% | 1.5만 |
|---|
| 2026.02.10 | ₩57,409 | ₩57,624 | ₩57,289 | ₩57,302 | -0.19% | 1.7만 |
|---|
| 2026.02.09 | ₩57,229 | ₩57,569 | ₩57,169 | ₩57,409 | +0.31% | 1.5만 |
|---|
| 2026.02.06 | ₩56,842 | ₩57,302 | ₩56,842 | ₩57,195 | +0.62% | 1.2만 |
|---|
| 2026.02.05 | ₩56,568 | ₩56,822 | ₩56,194 | ₩56,248 | -0.57% | 5.5만 |
|---|
| 2026.02.04 | ₩56,995 | ₩57,035 | ₩56,487 | ₩56,728 | -0.47% | 6.6만 |
|---|
| 2026.02.03 | ₩57,008 | ₩57,262 | ₩56,581 | ₩56,955 | -0.09% | 28.5만 |
|---|
| 2026.02.02 | ₩56,581 | ₩57,129 | ₩56,581 | ₩56,915 | +0.59% | 24.3만 |
|---|
| 2026.01.30 | ₩56,822 | ₩57,669 | ₩56,595 | ₩56,795 | -0.05% | 10.1만 |
|---|
| 2026.01.29 | ₩57,062 | ₩57,129 | ₩56,623 | ₩56,995 | -0.12% | 8.5만 |
|---|
| 2026.01.28 | ₩57,262 | ₩57,275 | ₩56,982 | ₩57,062 | -0.35% | 5.3만 |
|---|
| 2026.01.27 | ₩57,115 | ₩57,261 | ₩57,035 | ₩57,234 | +0.21% | 7.7천 |
|---|
| 2026.01.26 | ₩57,129 | ₩57,222 | ₩57,089 | ₩57,089 | -0.07% | 2.8만 |
|---|
| 2026.01.23 | ₩57,418 | ₩57,649 | ₩57,129 | ₩57,222 | -0.34% | 3.6만 |
|---|
| 2026.01.22 | ₩57,561 | ₩57,743 | ₩57,489 | ₩57,649 | +0.15% | 4.6만 |
|---|
| 2026.01.21 | ₩57,102 | ₩57,462 | ₩56,875 | ₩57,329 | +0.40% | 2.9만 |
|---|
| 2026.01.20 | ₩56,581 | ₩57,129 | ₩56,581 | ₩56,902 | +0.57% | 1.4만 |
|---|
| 2026.01.16 | ₩57,169 | ₩57,355 | ₩57,149 | ₩57,222 | +0.09% | 1.9만 |
|---|
| 2026.01.15 | ₩57,035 | ₩57,369 | ₩57,035 | ₩57,142 | +0.19% | 3만 |
|---|
| 2026.01.14 | ₩56,721 | ₩57,062 | ₩56,671 | ₩56,915 | +0.34% | 5.4만 |
|---|
| 2026.01.13 | ₩56,888 | ₩56,968 | ₩56,741 | ₩56,842 | -0.08% | 4.4만 |
|---|
| 2026.01.12 | ₩56,673 | ₩56,896 | ₩56,543 | ₩56,867 | +0.34% | 2.9만 |
|---|
| 2026.01.09 | ₩56,555 | ₩56,955 | ₩56,524 | ₩56,701 | +0.26% | 10.6만 |
|---|
| 2026.01.08 | ₩56,194 | ₩56,595 | ₩56,181 | ₩56,568 | +0.67% | 9.1만 |
|---|
| 2026.01.07 | ₩56,301 | ₩56,354 | ₩56,115 | ₩56,288 | -0.02% | 10.4만 |
|---|
| 2026.01.06 | ₩55,874 | ₩56,354 | ₩55,820 | ₩56,314 | +0.79% | 29.8만 |
|---|
| 2026.01.05 | ₩55,674 | ₩56,074 | ₩55,674 | ₩55,994 | +0.58% | 115.7만 |
|---|
| 2026.01.02 | ₩55,527 | ₩55,660 | ₩55,247 | ₩55,620 | +0.17% | 14.5만 |
|---|
| 2025.12.31 | ₩55,874 | ₩55,874 | ₩55,287 | ₩55,287 | -1.05% | 11.9만 |
|---|
| 2025.12.30 | ₩56,314 | ₩56,314 | ₩55,667 | ₩55,754 | -1.00% | 3.3만 |
|---|
| 2025.12.29 | ₩56,248 | ₩56,381 | ₩55,967 | ₩56,101 | -0.26% | 3.9만 |
|---|
| 2025.12.26 | ₩56,741 | ₩56,741 | ₩56,248 | ₩56,488 | -0.45% | 9.2천 |
|---|
| 2025.12.24 | ₩56,541 | ₩56,708 | ₩56,541 | ₩56,681 | +0.25% | 4.7천 |
|---|
| 2025.12.23 | ₩56,501 | ₩56,675 | ₩56,434 | ₩56,580 | +0.14% | 2만 |
|---|
| 2025.12.22 | ₩56,635 | ₩57,047 | ₩56,635 | ₩56,748 | +0.20% | 4.6천 |
|---|
| 2025.12.19 | ₩55,767 | ₩56,341 | ₩55,767 | ₩56,214 | +0.80% | 7.9천 |
|---|
| 2025.12.18 | ₩56,018 | ₩56,101 | ₩55,707 | ₩55,727 | -0.52% | 2.1만 |
|---|
| 2025.12.17 | ₩55,811 | ₩55,811 | ₩55,403 | ₩55,403 | -0.73% | 5.1천 |
|---|
| 2025.12.16 | ₩56,054 | ₩56,314 | ₩55,740 | ₩55,981 | -0.13% | 2.9만 |
|---|
| 2025.12.15 | ₩56,471 | ₩56,471 | ₩56,138 | ₩56,138 | -0.59% | 1만 |
|---|
| 2025.12.12 | ₩56,995 | ₩56,995 | ₩56,381 | ₩56,421 | -1.01% | 7.7천 |
|---|
| 2025.12.11 | ₩56,581 | ₩56,982 | ₩56,581 | ₩56,967 | +0.68% | 8.4천 |
|---|
| 2025.12.10 | ₩55,727 | ₩56,648 | ₩55,727 | ₩56,421 | +1.25% | 2.7만 |
|---|
| 2025.12.09 | ₩55,647 | ₩56,047 | ₩55,647 | ₩55,890 | +0.44% | 4.9천 |
|---|
| 2025.12.08 | ₩55,874 | ₩55,941 | ₩55,700 | ₩55,754 | -0.22% | 7천 |
|---|
| 2025.12.05 | ₩55,780 | ₩55,997 | ₩55,700 | ₩55,700 | -0.14% | 1만 |
|---|
| 2025.12.04 | ₩55,393 | ₩56,021 | ₩55,380 | ₩55,877 | +0.87% | 3.6천 |
|---|
| 2025.12.03 | ₩54,993 | ₩55,660 | ₩54,953 | ₩55,660 | +1.21% | 5.9천 |
|---|
| 2025.12.02 | ₩54,980 | ₩55,020 | ₩54,769 | ₩54,769 | -0.38% | 6.1천 |
|---|
| 2025.12.01 | ₩54,859 | ₩55,101 | ₩54,833 | ₩54,845 | -0.03% | 1.5만 |
|---|
| 2025.11.28 | ₩55,140 | ₩55,287 | ₩55,060 | ₩55,287 | +0.27% | 1.3천 |
|---|
| 2025.11.26 | ₩54,819 | ₩55,287 | ₩54,819 | ₩55,081 | +0.48% | 6.4천 |
|---|
| 2025.11.25 | ₩53,952 | ₩54,721 | ₩53,952 | ₩54,721 | +1.43% | 2.5천 |
|---|
| 2025.11.24 | ₩53,164 | ₩53,845 | ₩53,164 | ₩53,818 | +1.23% | 1만 |
|---|
| 2025.11.21 | ₩52,163 | ₩53,258 | ₩52,163 | ₩53,130 | +1.85% | 4천 |
|---|
| 2025.11.20 | ₩53,338 | ₩53,338 | ₩52,056 | ₩52,146 | -2.23% | 7.6천 |
|---|
| 2025.11.19 | ₩52,684 | ₩53,178 | ₩52,670 | ₩52,791 | +0.20% | 6.6천 |
|---|
| 2025.11.18 | ₩52,550 | ₩52,925 | ₩52,484 | ₩52,827 | +0.53% | 1.1만 |
|---|
| 2025.11.17 | ₩53,324 | ₩53,324 | ₩52,510 | ₩52,657 | -1.25% | 1.9만 |
|---|
| 2025.11.14 | ₩53,211 | ₩53,525 | ₩53,044 | ₩53,391 | +0.34% | 2.1만 |
|---|
| 2025.11.13 | ₩53,924 | ₩53,924 | ₩53,131 | ₩53,216 | -1.31% | 9.3천 |
|---|
| 2025.11.12 | ₩54,579 | ₩54,579 | ₩54,348 | ₩54,354 | -0.41% | 7.6천 |
|---|
| 2025.11.11 | ₩54,112 | ₩54,447 | ₩54,112 | ₩54,426 | +0.58% | 1.3만 |
|---|
| 2025.11.10 | ₩54,286 | ₩54,492 | ₩54,152 | ₩54,402 | +0.21% | 7.2만 |
|---|
| 2025.11.07 | ₩53,351 | ₩53,934 | ₩53,311 | ₩53,934 | +1.09% | 8.9천 |
|---|
| 2025.11.06 | ₩54,312 | ₩54,312 | ₩53,798 | ₩53,852 | -0.85% | 3.6천 |
|---|
| 2025.11.05 | ₩54,032 | ₩54,579 | ₩54,032 | ₩54,468 | +0.81% | 8.2천 |
|---|
| 2025.11.04 | ₩53,938 | ₩54,326 | ₩53,912 | ₩53,974 | +0.07% | 1.2만 |
|---|
| 2025.11.03 | ₩54,526 | ₩54,526 | ₩54,165 | ₩54,459 | -0.12% | 3.1만 |
|---|
| 2025.10.31 | ₩54,366 | ₩54,634 | ₩54,286 | ₩54,606 | +0.44% | 2만 |
|---|
| 2025.10.30 | ₩54,726 | ₩54,846 | ₩54,406 | ₩54,432 | -0.54% | 2.9만 |
|---|
| 2025.10.29 | ₩54,886 | ₩55,100 | ₩54,641 | ₩54,641 | -0.45% | 2.1천 |
|---|
| 2025.10.28 | ₩54,886 | ₩55,140 | ₩54,886 | ₩54,926 | +0.07% | 8.6천 |
|---|
| 2025.10.27 | ₩55,287 | ₩55,300 | ₩55,033 | ₩55,133 | -0.28% | 3.4천 |
|---|
| 2025.10.24 | ₩55,060 | ₩55,152 | ₩54,980 | ₩54,980 | -0.15% | 1.5만 |
|---|
| 2025.10.23 | ₩54,286 | ₩54,693 | ₩54,286 | ₩54,606 | +0.59% | 4.7천 |
|---|
| 2025.10.22 | ₩54,506 | ₩54,506 | ₩53,818 | ₩54,199 | -0.56% | 7.8천 |
|---|
| 2025.10.21 | ₩54,606 | ₩54,833 | ₩54,499 | ₩54,686 | +0.15% | 7.5천 |
|---|
| 2025.10.20 | ₩54,686 | ₩54,806 | ₩54,606 | ₩54,779 | +0.17% | 1.4만 |
|---|
| 2025.10.17 | ₩54,259 | ₩54,326 | ₩53,912 | ₩54,179 | -0.15% | 2.4만 |
|---|
| 2025.10.16 | ₩54,966 | ₩55,220 | ₩54,306 | ₩54,312 | -1.19% | 1만 |
|---|
| 2025.10.15 | ₩55,046 | ₩55,220 | ₩54,699 | ₩54,913 | -0.24% | 5.6천 |
|---|
| 2025.10.14 | ₩53,979 | ₩54,705 | ₩53,979 | ₩54,705 | +1.35% | 3.7천 |
|---|
| 2025.10.13 | ₩54,125 | ₩54,318 | ₩53,992 | ₩54,318 | +0.36% | 9.9천 |
|---|
| 2025.10.10 | ₩54,446 | ₩54,446 | ₩53,164 | ₩53,284 | -2.13% | 9.1천 |
|---|