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 | ₩60,971 | ₩61,095 | ₩60,905 | ₩61,038 | +0.11% | 3.6천 |
| 2026.10.08 | ₩60,811 | ₩60,905 | ₩60,650 | ₩60,871 | +0.10% | 6.1천 |
| 2026.10.07 | ₩60,878 | ₩61,078 | ₩60,771 | ₩60,851 | -0.04% | 9.2만 |
| 2026.10.06 | ₩61,787 | ₩61,787 | ₩61,226 | ₩61,314 | -0.77% | 2천 |
| 2026.10.05 | ₩61,132 | ₩61,520 | ₩61,132 | ₩61,413 | +0.46% | 1.8천 |
| 2026.10.02 | ₩61,400 | ₩61,440 | ₩61,226 | ₩61,239 | -0.26% | 1.9천 |
| 2026.10.01 | ₩60,610 | ₩61,145 | ₩60,610 | ₩61,025 | +0.68% | 7.7천 |
| 2026.09.30 | ₩61,306 | ₩61,306 | ₩60,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,925 |
| -0.62% |
| 2.8천 |
| 2026.09.29 | ₩61,017 | ₩61,017 | ₩60,858 | ₩60,931 | -0.14% | 5.9천 |
|---|
| 2026.09.28 | ₩61,085 | ₩61,119 | ₩60,945 | ₩61,119 | +0.05% | 2.8천 |
|---|
| 2026.09.25 | ₩61,152 | ₩61,373 | ₩61,105 | ₩61,301 | +0.24% | 2.9천 |
|---|
| 2026.09.24 | ₩61,159 | ₩61,212 | ₩61,052 | ₩61,212 | +0.09% | 2.6천 |
|---|
| 2026.09.23 | ₩61,593 | ₩61,593 | ₩61,264 | ₩61,264 | -0.53% | 5.3천 |
|---|
| 2026.09.22 | ₩61,627 | ₩61,794 | ₩61,627 | ₩61,767 | +0.23% | 2.5천 |
|---|
| 2026.09.21 | ₩61,654 | ₩61,654 | ₩61,573 | ₩61,620 | -0.05% | 2.2천 |
|---|
| 2026.09.18 | ₩61,239 | ₩61,440 | ₩61,239 | ₩61,359 | +0.20% | 4.2천 |
|---|
| 2026.09.17 | ₩61,640 | ₩61,640 | ₩61,493 | ₩61,493 | -0.24% | 5.9천 |
|---|
| 2026.09.16 | ₩61,513 | ₩61,560 | ₩61,012 | ₩61,354 | -0.26% | 5.6천 |
|---|
| 2026.09.15 | ₩61,413 | ₩61,480 | ₩61,359 | ₩61,394 | -0.03% | 5.3천 |
|---|
| 2026.09.14 | ₩61,346 | ₩61,680 | ₩61,346 | ₩61,533 | +0.31% | 1.6만 |
|---|
| 2026.09.11 | ₩61,667 | ₩61,667 | ₩61,573 | ₩61,647 | -0.03% | 5.3천 |
|---|
| 2026.09.10 | ₩61,547 | ₩61,680 | ₩61,373 | ₩61,373 | -0.28% | 7.8천 |
|---|
| 2026.09.09 | ₩62,001 | ₩62,001 | ₩61,640 | ₩61,640 | -0.58% | 1.4만 |
|---|
| 2026.09.08 | ₩61,908 | ₩62,108 | ₩61,908 | ₩61,975 | +0.11% | 3.3천 |
|---|
| 2026.09.04 | ₩61,640 | ₩62,115 | ₩61,640 | ₩62,115 | +0.77% | 1.1만 |
|---|
| 2026.09.03 | ₩61,961 | ₩62,008 | ₩61,868 | ₩62,003 | +0.07% | 2.3천 |
|---|
| 2026.09.02 | ₩61,774 | ₩61,908 | ₩61,774 | ₩61,868 | +0.15% | 2.1천 |
|---|
| 2026.09.01 | ₩61,828 | ₩61,828 | ₩61,600 | ₩61,600 | -0.37% | 3.2천 |
|---|
| 2026.08.31 | ₩61,848 | ₩61,921 | ₩61,761 | ₩61,921 | +0.12% | 4천 |
|---|
| 2026.08.28 | ₩62,202 | ₩62,215 | ₩61,894 | ₩61,894 | -0.49% | 1.6만 |
|---|
| 2026.08.27 | ₩62,108 | ₩62,175 | ₩62,051 | ₩62,142 | +0.05% | 4.4천 |
|---|
| 2026.08.26 | ₩62,215 | ₩62,215 | ₩61,935 | ₩61,975 | -0.39% | 4.6만 |
|---|
| 2026.08.25 | ₩62,068 | ₩62,068 | ₩61,948 | ₩62,047 | -0.03% | 7.3천 |
|---|
| 2026.08.24 | ₩62,149 | ₩62,149 | ₩61,881 | ₩61,981 | -0.27% | 6.7천 |
|---|
| 2026.08.21 | ₩61,921 | ₩62,001 | ₩61,881 | ₩62,001 | +0.13% | 5천 |
|---|
| 2026.08.20 | ₩61,948 | ₩61,948 | ₩61,787 | ₩61,848 | -0.16% | 4.2천 |
|---|
| 2026.08.19 | ₩62,189 | ₩62,189 | ₩62,015 | ₩62,015 | -0.28% | 4.3천 |
|---|
| 2026.08.18 | ₩62,056 | ₩62,056 | ₩61,921 | ₩61,921 | -0.22% | 3.5천 |
|---|
| 2026.08.17 | ₩62,068 | ₩62,135 | ₩62,042 | ₩62,042 | -0.04% | 7.9천 |
|---|
| 2026.08.14 | ₩62,135 | ₩62,189 | ₩62,083 | ₩62,115 | -0.03% | 4.1천 |
|---|
| 2026.08.13 | ₩62,062 | ₩62,062 | ₩62,001 | ₩62,022 | -0.06% | 2.2천 |
|---|
| 2026.08.12 | ₩61,814 | ₩62,110 | ₩61,814 | ₩62,019 | +0.33% | 6.8천 |
|---|
| 2026.08.11 | ₩61,921 | ₩61,921 | ₩61,774 | ₩61,854 | -0.11% | 1.1만 |
|---|
| 2026.08.10 | ₩61,928 | ₩61,935 | ₩61,761 | ₩61,763 | -0.27% | 2.4천 |
|---|
| 2026.08.07 | ₩61,680 | ₩61,948 | ₩61,680 | ₩61,881 | +0.33% | 2.2천 |
|---|
| 2026.08.06 | ₩61,761 | ₩61,787 | ₩61,627 | ₩61,627 | -0.22% | 4.4천 |
|---|
| 2026.08.05 | ₩61,751 | ₩61,801 | ₩61,707 | ₩61,734 | -0.03% | 1.2만 |
|---|
| 2026.08.04 | ₩61,560 | ₩61,821 | ₩61,560 | ₩61,821 | +0.42% | 3.2만 |
|---|
| 2026.08.03 | ₩61,400 | ₩61,587 | ₩61,400 | ₩61,533 | +0.22% | 7.3천 |
|---|
| 2026.07.31 | ₩60,971 | ₩61,222 | ₩60,931 | ₩61,167 | +0.32% | 2.9천 |
|---|
| 2026.07.30 | ₩60,878 | ₩61,266 | ₩60,878 | ₩61,266 | +0.64% | 6.2천 |
|---|
| 2026.07.29 | ₩60,998 | ₩61,105 | ₩60,852 | ₩60,911 | -0.14% | 6.8천 |
|---|
| 2026.07.28 | ₩61,359 | ₩61,359 | ₩61,032 | ₩61,183 | -0.29% | 8.8천 |
|---|
| 2026.07.27 | ₩61,065 | ₩61,119 | ₩60,958 | ₩61,078 | +0.02% | 3.8천 |
|---|
| 2026.07.24 | ₩60,985 | ₩61,092 | ₩60,906 | ₩60,918 | -0.11% | 5.5천 |
|---|
| 2026.07.23 | ₩60,851 | ₩60,985 | ₩60,851 | ₩60,918 | +0.11% | 3.3천 |
|---|
| 2026.07.22 | ₩61,453 | ₩61,453 | ₩61,038 | ₩61,038 | -0.67% | 9.2천 |
|---|
| 2026.07.21 | ₩61,052 | ₩61,239 | ₩61,052 | ₩61,212 | +0.26% | 4.1천 |
|---|
| 2026.07.20 | ₩60,945 | ₩61,065 | ₩60,945 | ₩60,945 | 0.00% | 5.9천 |
|---|
| 2026.07.17 | ₩60,931 | ₩61,119 | ₩60,931 | ₩61,045 | +0.19% | 3천 |
|---|
| 2026.07.16 | ₩61,192 | ₩61,279 | ₩61,065 | ₩61,127 | -0.11% | 1.1만 |
|---|
| 2026.07.15 | ₩61,179 | ₩61,179 | ₩61,092 | ₩61,139 | -0.07% | 1.9천 |
|---|
| 2026.07.14 | ₩61,001 | ₩61,078 | ₩60,958 | ₩61,058 | +0.09% | 4.6천 |
|---|
| 2026.07.13 | ₩60,965 | ₩60,965 | ₩60,838 | ₩60,838 | -0.21% | 4천 |
|---|
| 2026.07.10 | ₩60,985 | ₩61,085 | ₩60,971 | ₩61,085 | +0.16% | 1만 |
|---|
| 2026.07.09 | ₩60,945 | ₩61,145 | ₩60,945 | ₩61,099 | +0.25% | 3.5천 |
|---|
| 2026.07.08 | ₩60,744 | ₩60,878 | ₩60,650 | ₩60,838 | +0.15% | 3.1천 |
|---|
| 2026.07.07 | ₩61,012 | ₩61,078 | ₩60,978 | ₩60,978 | -0.05% | 2.6천 |
|---|
| 2026.07.06 | ₩61,078 | ₩61,306 | ₩61,078 | ₩61,152 | +0.12% | 5.3천 |
|---|
| 2026.07.02 | ₩61,092 | ₩61,092 | ₩60,864 | ₩60,998 | -0.15% | 15.2만 |
|---|
| 2026.07.01 | ₩61,185 | ₩61,239 | ₩61,025 | ₩61,025 | -0.26% | 5.7만 |
|---|
| 2026.06.30 | ₩60,891 | ₩61,172 | ₩60,891 | ₩61,038 | +0.24% | 6.8천 |
|---|
| 2026.06.29 | ₩60,864 | ₩60,945 | ₩60,664 | ₩60,878 | +0.02% | 1.7만 |
|---|
| 2026.06.26 | ₩60,704 | ₩60,864 | ₩60,704 | ₩60,788 | +0.14% | 4.5천 |
|---|
| 2026.06.25 | ₩60,851 | ₩60,945 | ₩60,664 | ₩60,748 | -0.17% | 3.1만 |
|---|
| 2026.06.24 | ₩60,704 | ₩60,824 | ₩60,557 | ₩60,557 | -0.24% | 3.5천 |
|---|
| 2026.06.23 | ₩60,570 | ₩60,664 | ₩60,570 | ₩60,658 | +0.15% | 2.1천 |
|---|
| 2026.06.22 | ₩60,610 | ₩60,851 | ₩60,610 | ₩60,776 | +0.27% | 5.4천 |
|---|
| 2026.06.18 | ₩60,808 | ₩60,808 | ₩60,436 | ₩60,617 | -0.31% | 2.7천 |
|---|
| 2026.06.17 | ₩60,584 | ₩60,597 | ₩60,169 | ₩60,169 | -0.68% | 4.1천 |
|---|
| 2026.06.16 | ₩60,637 | ₩60,731 | ₩60,383 | ₩60,523 | -0.19% | 8.3천 |
|---|
| 2026.06.15 | ₩60,697 | ₩60,704 | ₩60,490 | ₩60,490 | -0.34% | 2.1만 |
|---|
| 2026.06.12 | ₩60,048 | ₩60,423 | ₩60,048 | ₩60,249 | +0.33% | 4.1천 |
|---|
| 2026.06.11 | ₩59,754 | ₩60,142 | ₩59,620 | ₩60,093 | +0.57% | 7.4천 |
|---|
| 2026.06.10 | ₩59,928 | ₩59,995 | ₩59,500 | ₩59,500 | -0.71% | 5.7천 |
|---|
| 2026.06.09 | ₩60,008 | ₩60,008 | ₩59,286 | ₩59,747 | -0.43% | 4.8천 |
|---|
| 2026.06.08 | ₩59,915 | ₩59,941 | ₩59,661 | ₩59,687 | -0.38% | 9.9천 |
|---|
| 2026.06.05 | ₩59,888 | ₩59,915 | ₩59,433 | ₩59,446 | -0.74% | 5.7천 |
|---|
| 2026.06.04 | ₩59,995 | ₩60,316 | ₩59,995 | ₩60,262 | +0.45% | 1.8만 |
|---|
| 2026.06.03 | ₩60,022 | ₩60,022 | ₩59,861 | ₩59,879 | -0.24% | 6.1천 |
|---|
| 2026.06.02 | ₩60,062 | ₩60,169 | ₩60,062 | ₩60,102 | +0.07% | 1.8만 |
|---|
| 2026.06.01 | ₩59,915 | ₩60,089 | ₩59,794 | ₩60,042 | +0.21% | 1.3만 |
|---|
| 2026.05.29 | ₩60,062 | ₩60,163 | ₩59,915 | ₩60,109 | +0.08% | 8.4천 |
|---|
| 2026.05.28 | ₩59,915 | ₩60,155 | ₩59,915 | ₩60,155 | +0.40% | 2.6천 |
|---|
| 2026.05.27 | ₩59,955 | ₩60,075 | ₩59,928 | ₩60,036 | +0.14% | 2.5천 |
|---|
| 2026.05.26 | ₩59,968 | ₩60,071 | ₩59,955 | ₩60,048 | +0.13% | 3천 |
|---|
| 2026.05.22 | ₩59,594 | ₩59,808 | ₩59,594 | ₩59,754 | +0.27% | 4.4천 |
|---|
| 2026.05.21 | ₩59,366 | ₩59,607 | ₩59,353 | ₩59,517 | +0.25% | 5.9천 |
|---|
| 2026.05.20 | ₩58,804 | ₩59,323 | ₩58,804 | ₩59,323 | +0.88% | 6.8천 |
|---|
| 2026.05.19 | ₩58,697 | ₩58,824 | ₩58,564 | ₩58,717 | +0.03% | 3.7천 |
|---|
| 2026.05.18 | ₩59,005 | ₩59,273 | ₩58,911 | ₩58,974 | -0.05% | 1.4만 |
|---|
| 2026.05.15 | ₩59,183 | ₩59,186 | ₩59,005 | ₩59,048 | -0.23% | 4.6천 |
|---|
| 2026.05.14 | ₩59,426 | ₩59,540 | ₩59,326 | ₩59,500 | +0.12% | 5.3천 |
|---|
| 2026.05.13 | ₩59,246 | ₩59,453 | ₩59,232 | ₩59,364 | +0.20% | 3.2천 |
|---|
| 2026.05.12 | ₩59,018 | ₩59,353 | ₩59,018 | ₩59,353 | +0.57% | 3.6천 |
|---|
| 2026.05.11 | ₩59,620 | ₩59,768 | ₩59,527 | ₩59,547 | -0.12% | 7.1천 |
|---|
| 2026.05.08 | ₩59,393 | ₩59,527 | ₩59,368 | ₩59,479 | +0.14% | 5.6천 |
|---|
| 2026.05.07 | ₩59,527 | ₩59,527 | ₩59,259 | ₩59,326 | -0.34% | 9.5천 |
|---|
| 2026.05.06 | ₩59,560 | ₩59,674 | ₩59,460 | ₩59,653 | +0.15% | 2.1천 |
|---|
| 2026.05.05 | ₩59,259 | ₩59,353 | ₩59,226 | ₩59,299 | +0.07% | 7.4천 |
|---|
| 2026.05.04 | ₩58,938 | ₩59,199 | ₩58,858 | ₩58,953 | +0.02% | 1.3만 |
|---|
| 2026.05.01 | ₩58,945 | ₩59,152 | ₩58,945 | ₩59,068 | +0.21% | 9천 |
|---|
| 2026.04.30 | ₩58,550 | ₩59,006 | ₩58,550 | ₩59,006 | +0.78% | 4.7천 |
|---|
| 2026.04.29 | ₩58,604 | ₩58,604 | ₩58,336 | ₩58,509 | -0.16% | 4.6천 |
|---|
| 2026.04.28 | ₩58,684 | ₩58,684 | ₩58,537 | ₩58,675 | -0.02% | 4천 |
|---|
| 2026.04.27 | ₩58,911 | ₩58,911 | ₩58,804 | ₩58,849 | -0.11% | 3.1천 |
|---|
| 2026.04.24 | ₩58,965 | ₩58,965 | ₩58,818 | ₩58,851 | -0.19% | 2.2천 |
|---|
| 2026.04.23 | ₩58,738 | ₩58,791 | ₩58,470 | ₩58,731 | -0.01% | 2.7천 |
|---|
| 2026.04.22 | ₩58,684 | ₩58,871 | ₩58,684 | ₩58,760 | +0.13% | 3.7천 |
|---|
| 2026.04.21 | ₩58,898 | ₩59,099 | ₩58,537 | ₩58,584 | -0.53% | 9.4천 |
|---|
| 2026.04.20 | ₩58,497 | ₩58,885 | ₩58,497 | ₩58,845 | +0.59% | 6.1천 |
|---|
| 2026.04.17 | ₩58,671 | ₩58,845 | ₩58,671 | ₩58,770 | +0.17% | 4.6천 |
|---|
| 2026.04.16 | ₩58,256 | ₩58,323 | ₩58,189 | ₩58,289 | +0.06% | 5.1천 |
|---|
| 2026.04.15 | ₩58,136 | ₩58,202 | ₩58,071 | ₩58,202 | +0.12% | 7.9천 |
|---|
| 2026.04.14 | ₩57,975 | ₩58,216 | ₩57,975 | ₩58,149 | +0.30% | 1만 |
|---|
| 2026.04.13 | ₩57,253 | ₩57,864 | ₩57,253 | ₩57,864 | +1.07% | 3만 |
|---|
| 2026.04.10 | ₩57,480 | ₩57,507 | ₩57,407 | ₩57,428 | -0.09% | 4.6천 |
|---|
| 2026.04.09 | ₩56,985 | ₩57,487 | ₩56,985 | ₩57,400 | +0.73% | 2.1만 |
|---|
| 2026.04.08 | ₩57,534 | ₩57,534 | ₩57,032 | ₩57,306 | -0.40% | 1.6만 |
|---|
| 2026.04.07 | ₩56,142 | ₩56,410 | ₩56,089 | ₩56,399 | +0.46% | 1.7만 |
|---|
| 2026.04.06 | ₩56,129 | ₩56,450 | ₩56,116 | ₩56,318 | +0.34% | 1만 |
|---|
| 2026.04.02 | ₩55,367 | ₩56,171 | ₩55,286 | ₩56,171 | +1.45% | 1.2만 |
|---|
| 2026.04.01 | ₩56,129 | ₩56,263 | ₩55,928 | ₩55,975 | -0.27% | 1.8만 |
|---|
| 2026.03.31 | ₩55,273 | ₩55,811 | ₩55,166 | ₩55,811 | +0.97% | 1.3만 |
|---|
| 2026.03.30 | ₩55,286 | ₩55,286 | ₩54,591 | ₩54,668 | -1.12% | 8.1천 |
|---|
| 2026.03.27 | ₩55,286 | ₩55,433 | ₩55,039 | ₩55,044 | -0.44% | 2.7만 |
|---|
| 2026.03.26 | ₩55,875 | ₩55,955 | ₩55,554 | ₩55,581 | -0.53% | 3.4천 |
|---|
| 2026.03.25 | ₩56,064 | ₩56,169 | ₩55,888 | ₩56,022 | -0.07% | 7.9천 |
|---|
| 2026.03.24 | ₩55,447 | ₩55,902 | ₩55,447 | ₩55,701 | +0.46% | 2.4만 |
|---|
| 2026.03.23 | ₩55,581 | ₩55,888 | ₩55,581 | ₩55,668 | +0.16% | 7.6천 |
|---|
| 2026.03.20 | ₩55,393 | ₩55,581 | ₩54,805 | ₩54,912 | -0.87% | 2.3만 |
|---|
| 2026.03.19 | ₩55,313 | ₩55,768 | ₩55,221 | ₩55,768 | +0.82% | 7.8천 |
|---|
| 2026.03.18 | ₩55,882 | ₩55,928 | ₩55,528 | ₩55,581 | -0.54% | 1.5만 |
|---|
| 2026.03.17 | ₩55,862 | ₩56,169 | ₩55,862 | ₩55,902 | +0.07% | 2만 |
|---|
| 2026.03.16 | ₩55,768 | ₩56,062 | ₩55,714 | ₩55,804 | +0.06% | 9.4천 |
|---|
| 2026.03.13 | ₩55,734 | ₩55,915 | ₩55,260 | ₩55,500 | -0.42% | 1.6만 |
|---|
| 2026.03.12 | ₩55,567 | ₩55,795 | ₩55,506 | ₩55,554 | -0.02% | 6.5천 |
|---|
| 2026.03.11 | ₩56,022 | ₩56,223 | ₩55,928 | ₩56,148 | +0.22% | 1.2만 |
|---|
| 2026.03.10 | ₩56,243 | ₩56,664 | ₩56,209 | ₩56,249 | +0.01% | 6.2천 |
|---|
| 2026.03.09 | ₩55,347 | ₩56,343 | ₩55,347 | ₩56,330 | +1.78% | 2만 |
|---|
| 2026.03.06 | ₩56,049 | ₩56,076 | ₩55,821 | ₩55,821 | -0.41% | 1만 |
|---|
| 2026.03.05 | ₩56,865 | ₩56,865 | ₩56,263 | ₩56,530 | -0.59% | 1.2만 |
|---|
| 2026.03.04 | ₩56,958 | ₩57,166 | ₩56,958 | ₩57,079 | +0.21% | 3.2천 |
|---|
| 2026.03.03 | ₩56,530 | ₩57,039 | ₩56,219 | ₩56,851 | +0.57% | 1.5만 |
|---|
| 2026.03.02 | ₩56,932 | ₩57,373 | ₩56,932 | ₩57,373 | +0.78% | 73.7만 |
|---|
| 2026.02.27 | ₩57,079 | ₩57,132 | ₩56,932 | ₩57,039 | -0.07% | 1.9만 |
|---|
| 2026.02.26 | ₩57,346 | ₩57,601 | ₩57,193 | ₩57,601 | +0.44% | 6.4천 |
|---|
| 2026.02.25 | ₩57,255 | ₩57,453 | ₩57,213 | ₩57,306 | +0.09% | 1.7만 |
|---|
| 2026.02.24 | ₩56,865 | ₩57,306 | ₩56,851 | ₩57,239 | +0.66% | 1.6만 |
|---|
| 2026.02.23 | ₩57,206 | ₩57,266 | ₩56,718 | ₩56,948 | -0.45% | 2.4만 |
|---|
| 2026.02.20 | ₩57,400 | ₩57,427 | ₩57,136 | ₩57,320 | -0.14% | 1.2만 |
|---|
| 2026.02.19 | ₩57,092 | ₩57,360 | ₩57,092 | ₩57,306 | +0.37% | 1.2만 |
|---|
| 2026.02.18 | ₩57,266 | ₩57,567 | ₩57,253 | ₩57,360 | +0.16% | 3.6만 |
|---|
| 2026.02.17 | ₩57,119 | ₩57,306 | ₩56,798 | ₩57,146 | +0.05% | 2만 |
|---|
| 2026.02.13 | ₩56,905 | ₩57,400 | ₩56,905 | ₩57,239 | +0.59% | 1.5만 |
|---|
| 2026.02.12 | ₩57,574 | ₩57,574 | ₩56,774 | ₩56,905 | -1.16% | 1.5만 |
|---|
| 2026.02.11 | ₩57,667 | ₩57,667 | ₩57,039 | ₩57,480 | -0.32% | 1.5만 |
|---|
| 2026.02.10 | ₩57,534 | ₩57,749 | ₩57,413 | ₩57,427 | -0.19% | 1.7만 |
|---|
| 2026.02.09 | ₩57,353 | ₩57,694 | ₩57,293 | ₩57,534 | +0.31% | 1.5만 |
|---|
| 2026.02.06 | ₩56,965 | ₩57,427 | ₩56,965 | ₩57,320 | +0.62% | 1.2만 |
|---|
| 2026.02.05 | ₩56,691 | ₩56,945 | ₩56,316 | ₩56,370 | -0.57% | 5.5만 |
|---|
| 2026.02.04 | ₩57,119 | ₩57,159 | ₩56,609 | ₩56,851 | -0.47% | 6.6만 |
|---|
| 2026.02.03 | ₩57,132 | ₩57,386 | ₩56,704 | ₩57,079 | -0.09% | 28.5만 |
|---|
| 2026.02.02 | ₩56,704 | ₩57,253 | ₩56,704 | ₩57,039 | +0.59% | 24.3만 |
|---|
| 2026.01.30 | ₩56,945 | ₩57,794 | ₩56,718 | ₩56,918 | -0.05% | 10.1만 |
|---|
| 2026.01.29 | ₩57,186 | ₩57,253 | ₩56,746 | ₩57,119 | -0.12% | 8.5만 |
|---|
| 2026.01.28 | ₩57,386 | ₩57,400 | ₩57,106 | ₩57,186 | -0.35% | 5.3만 |
|---|
| 2026.01.27 | ₩57,239 | ₩57,385 | ₩57,159 | ₩57,358 | +0.21% | 7.7천 |
|---|
| 2026.01.26 | ₩57,253 | ₩57,346 | ₩57,213 | ₩57,213 | -0.07% | 2.8만 |
|---|
| 2026.01.23 | ₩57,543 | ₩57,774 | ₩57,253 | ₩57,346 | -0.34% | 3.6만 |
|---|
| 2026.01.22 | ₩57,686 | ₩57,868 | ₩57,614 | ₩57,774 | +0.15% | 4.6만 |
|---|
| 2026.01.21 | ₩57,226 | ₩57,587 | ₩56,999 | ₩57,453 | +0.40% | 2.9만 |
|---|
| 2026.01.20 | ₩56,704 | ₩57,253 | ₩56,704 | ₩57,025 | +0.57% | 1.4만 |
|---|
| 2026.01.16 | ₩57,293 | ₩57,480 | ₩57,273 | ₩57,346 | +0.09% | 1.9만 |
|---|
| 2026.01.15 | ₩57,159 | ₩57,493 | ₩57,159 | ₩57,266 | +0.19% | 3만 |
|---|
| 2026.01.14 | ₩56,845 | ₩57,186 | ₩56,794 | ₩57,039 | +0.34% | 5.4만 |
|---|
| 2026.01.13 | ₩57,012 | ₩57,092 | ₩56,865 | ₩56,965 | -0.08% | 4.4만 |
|---|
| 2026.01.12 | ₩56,797 | ₩57,020 | ₩56,665 | ₩56,991 | +0.34% | 2.9만 |
|---|
| 2026.01.09 | ₩56,678 | ₩57,079 | ₩56,647 | ₩56,825 | +0.26% | 10.6만 |
|---|
| 2026.01.08 | ₩56,316 | ₩56,718 | ₩56,303 | ₩56,691 | +0.67% | 9.1만 |
|---|
| 2026.01.07 | ₩56,423 | ₩56,477 | ₩56,237 | ₩56,410 | -0.02% | 10.4만 |
|---|
| 2026.01.06 | ₩55,995 | ₩56,477 | ₩55,942 | ₩56,437 | +0.79% | 29.8만 |
|---|
| 2026.01.05 | ₩55,795 | ₩56,196 | ₩55,795 | ₩56,116 | +0.58% | 115.7만 |
|---|
| 2026.01.02 | ₩55,647 | ₩55,781 | ₩55,367 | ₩55,741 | +0.17% | 14.5만 |
|---|
| 2025.12.31 | ₩55,995 | ₩55,995 | ₩55,407 | ₩55,407 | -1.05% | 11.9만 |
|---|
| 2025.12.30 | ₩56,437 | ₩56,437 | ₩55,788 | ₩55,875 | -1.00% | 3.3만 |
|---|
| 2025.12.29 | ₩56,370 | ₩56,504 | ₩56,089 | ₩56,223 | -0.26% | 3.9만 |
|---|
| 2025.12.26 | ₩56,865 | ₩56,865 | ₩56,370 | ₩56,611 | -0.45% | 9.2천 |
|---|
| 2025.12.24 | ₩56,664 | ₩56,831 | ₩56,664 | ₩56,805 | +0.25% | 4.7천 |
|---|
| 2025.12.23 | ₩56,624 | ₩56,798 | ₩56,557 | ₩56,703 | +0.14% | 2만 |
|---|
| 2025.12.22 | ₩56,758 | ₩57,171 | ₩56,758 | ₩56,871 | +0.20% | 4.6천 |
|---|
| 2025.12.19 | ₩55,888 | ₩56,463 | ₩55,888 | ₩56,336 | +0.80% | 7.9천 |
|---|
| 2025.12.18 | ₩56,140 | ₩56,223 | ₩55,828 | ₩55,848 | -0.52% | 2.1만 |
|---|
| 2025.12.17 | ₩55,932 | ₩55,932 | ₩55,523 | ₩55,523 | -0.73% | 5.1천 |
|---|
| 2025.12.16 | ₩56,176 | ₩56,437 | ₩55,862 | ₩56,102 | -0.13% | 2.9만 |
|---|
| 2025.12.15 | ₩56,593 | ₩56,593 | ₩56,260 | ₩56,260 | -0.59% | 1만 |
|---|
| 2025.12.12 | ₩57,119 | ₩57,119 | ₩56,504 | ₩56,544 | -1.01% | 7.7천 |
|---|
| 2025.12.11 | ₩56,704 | ₩57,106 | ₩56,704 | ₩57,091 | +0.68% | 8.4천 |
|---|
| 2025.12.10 | ₩55,848 | ₩56,771 | ₩55,848 | ₩56,544 | +1.25% | 2.7만 |
|---|
| 2025.12.09 | ₩55,768 | ₩56,169 | ₩55,768 | ₩56,011 | +0.44% | 4.9천 |
|---|
| 2025.12.08 | ₩55,995 | ₩56,062 | ₩55,821 | ₩55,875 | -0.22% | 7천 |
|---|
| 2025.12.05 | ₩55,902 | ₩56,118 | ₩55,821 | ₩55,821 | -0.14% | 1만 |
|---|
| 2025.12.04 | ₩55,514 | ₩56,142 | ₩55,500 | ₩55,998 | +0.87% | 3.6천 |
|---|
| 2025.12.03 | ₩55,112 | ₩55,781 | ₩55,072 | ₩55,781 | +1.21% | 5.9천 |
|---|
| 2025.12.02 | ₩55,099 | ₩55,139 | ₩54,888 | ₩54,888 | -0.38% | 6.1천 |
|---|
| 2025.12.01 | ₩54,979 | ₩55,221 | ₩54,952 | ₩54,964 | -0.03% | 1.5만 |
|---|
| 2025.11.28 | ₩55,260 | ₩55,407 | ₩55,179 | ₩55,407 | +0.27% | 1.3천 |
|---|
| 2025.11.26 | ₩54,939 | ₩55,407 | ₩54,939 | ₩55,201 | +0.48% | 6.4천 |
|---|
| 2025.11.25 | ₩54,069 | ₩54,840 | ₩54,069 | ₩54,840 | +1.43% | 2.5천 |
|---|
| 2025.11.24 | ₩53,280 | ₩53,962 | ₩53,280 | ₩53,935 | +1.23% | 1만 |
|---|
| 2025.11.21 | ₩52,277 | ₩53,373 | ₩52,277 | ₩53,245 | +1.85% | 4천 |
|---|
| 2025.11.20 | ₩53,454 | ₩53,454 | ₩52,170 | ₩52,259 | -2.23% | 7.6천 |
|---|
| 2025.11.19 | ₩52,798 | ₩53,293 | ₩52,785 | ₩52,905 | +0.20% | 6.6천 |
|---|
| 2025.11.18 | ₩52,664 | ₩53,040 | ₩52,598 | ₩52,941 | +0.53% | 1.1만 |
|---|
| 2025.11.17 | ₩53,440 | ₩53,440 | ₩52,624 | ₩52,771 | -1.25% | 1.9만 |
|---|
| 2025.11.14 | ₩53,327 | ₩53,641 | ₩53,159 | ₩53,507 | +0.34% | 2.1만 |
|---|
| 2025.11.13 | ₩54,041 | ₩54,041 | ₩53,246 | ₩53,332 | -1.31% | 9.3천 |
|---|
| 2025.11.12 | ₩54,698 | ₩54,698 | ₩54,466 | ₩54,472 | -0.41% | 7.6천 |
|---|
| 2025.11.11 | ₩54,230 | ₩54,565 | ₩54,230 | ₩54,544 | +0.58% | 1.3만 |
|---|
| 2025.11.10 | ₩54,403 | ₩54,611 | ₩54,270 | ₩54,520 | +0.21% | 7.2만 |
|---|
| 2025.11.07 | ₩53,467 | ₩54,052 | ₩53,427 | ₩54,052 | +1.09% | 8.9천 |
|---|
| 2025.11.06 | ₩54,430 | ₩54,430 | ₩53,915 | ₩53,969 | -0.85% | 3.6천 |
|---|
| 2025.11.05 | ₩54,149 | ₩54,698 | ₩54,149 | ₩54,587 | +0.81% | 8.2천 |
|---|
| 2025.11.04 | ₩54,056 | ₩54,444 | ₩54,029 | ₩54,092 | +0.07% | 1.2만 |
|---|
| 2025.11.03 | ₩54,644 | ₩54,644 | ₩54,283 | ₩54,577 | -0.12% | 3.1만 |
|---|
| 2025.10.31 | ₩54,484 | ₩54,753 | ₩54,403 | ₩54,724 | +0.44% | 2만 |
|---|
| 2025.10.30 | ₩54,845 | ₩54,965 | ₩54,524 | ₩54,551 | -0.54% | 2.9만 |
|---|
| 2025.10.29 | ₩55,005 | ₩55,219 | ₩54,759 | ₩54,759 | -0.45% | 2.1천 |
|---|
| 2025.10.28 | ₩55,005 | ₩55,260 | ₩55,005 | ₩55,046 | +0.07% | 8.6천 |
|---|
| 2025.10.27 | ₩55,407 | ₩55,420 | ₩55,153 | ₩55,253 | -0.28% | 3.4천 |
|---|
| 2025.10.24 | ₩55,179 | ₩55,272 | ₩55,099 | ₩55,099 | -0.15% | 1.5만 |
|---|
| 2025.10.23 | ₩54,403 | ₩54,811 | ₩54,403 | ₩54,724 | +0.59% | 4.7천 |
|---|
| 2025.10.22 | ₩54,624 | ₩54,624 | ₩53,935 | ₩54,316 | -0.56% | 7.8천 |
|---|
| 2025.10.21 | ₩54,724 | ₩54,952 | ₩54,617 | ₩54,805 | +0.15% | 7.5천 |
|---|
| 2025.10.20 | ₩54,805 | ₩54,925 | ₩54,724 | ₩54,898 | +0.17% | 1.4만 |
|---|
| 2025.10.17 | ₩54,377 | ₩54,444 | ₩54,029 | ₩54,296 | -0.15% | 2.4만 |
|---|
| 2025.10.16 | ₩55,086 | ₩55,340 | ₩54,424 | ₩54,430 | -1.19% | 1만 |
|---|
| 2025.10.15 | ₩55,166 | ₩55,340 | ₩54,818 | ₩55,032 | -0.24% | 5.6천 |
|---|
| 2025.10.14 | ₩54,096 | ₩54,823 | ₩54,096 | ₩54,823 | +1.35% | 3.7천 |
|---|
| 2025.10.13 | ₩54,243 | ₩54,436 | ₩54,109 | ₩54,436 | +0.36% | 9.9천 |
|---|
| 2025.10.10 | ₩54,564 | ₩54,564 | ₩53,280 | ₩53,400 | -2.13% | 9.1천 |
|---|