시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Power Buffer ETF - December 과거 주가
Innovator U.S. Equity Power Buffer ETF - December · PDEC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Power Buffer ETF - December · PDEC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,423 | ₩63,523 | ₩63,410 | ₩63,490 | +0.11% | 1.5만 |
| 2026.10.08 | ₩63,372 | ₩63,372 | ₩63,236 | ₩63,316 | -0.09% | 4.5만 |
| 2026.10.07 | ₩63,316 | ₩63,423 | ₩63,290 | ₩63,396 | +0.13% | 1.8만 |
| 2026.10.06 | ₩63,383 | ₩63,503 | ₩63,303 | ₩63,436 | +0.08% | 1.5만 |
| 2026.10.05 | ₩62,983 | ₩63,356 | ₩62,983 | ₩63,283 | +0.48% | 1.7만 |
| 2026.10.02 | ₩63,009 | ₩63,156 | ₩62,943 | ₩63,103 | +0.15% | 2.7만 |
| 2026.10.01 | ₩62,756 | ₩62,929 | ₩62,676 | ₩62,849 | +0.15% | 5.6만 |
| 2026.09.30 | ₩62,969 | ₩63,116 | ₩62,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,864 |
| -0.17% |
| 2.4만 |
| 2026.09.29 | ₩62,969 | ₩62,969 | ₩62,823 | ₩62,863 | -0.17% | 2.5만 |
|---|
| 2026.09.28 | ₩62,969 | ₩63,063 | ₩62,836 | ₩62,903 | -0.11% | 4.4만 |
|---|
| 2026.09.25 | ₩63,009 | ₩63,115 | ₩62,943 | ₩63,115 | +0.17% | 1.3만 |
|---|
| 2026.09.24 | ₩62,851 | ₩62,976 | ₩62,783 | ₩62,916 | +0.10% | 2만 |
|---|
| 2026.09.23 | ₩62,943 | ₩63,033 | ₩62,876 | ₩62,876 | -0.11% | 9.7천 |
|---|
| 2026.09.22 | ₩63,116 | ₩63,143 | ₩63,103 | ₩63,103 | -0.02% | 1.8만 |
|---|
| 2026.09.21 | ₩62,940 | ₩63,114 | ₩62,903 | ₩63,103 | +0.26% | 9.4천 |
|---|
| 2026.09.18 | ₩62,609 | ₩62,716 | ₩62,582 | ₩62,716 | +0.17% | 1만 |
|---|
| 2026.09.17 | ₩62,743 | ₩62,743 | ₩62,569 | ₩62,649 | -0.15% | 1.6만 |
|---|
| 2026.09.16 | ₩62,436 | ₩62,590 | ₩62,155 | ₩62,309 | -0.20% | 1.8만 |
|---|
| 2026.09.15 | ₩62,516 | ₩62,516 | ₩62,385 | ₩62,409 | -0.17% | 9.5천 |
|---|
| 2026.09.14 | ₩62,409 | ₩62,622 | ₩62,409 | ₩62,529 | +0.19% | 1.5만 |
|---|
| 2026.09.11 | ₩62,542 | ₩62,716 | ₩62,542 | ₩62,695 | +0.24% | 7.8천 |
|---|
| 2026.09.10 | ₩62,382 | ₩62,422 | ₩62,316 | ₩62,342 | -0.06% | 2.7만 |
|---|
| 2026.09.09 | ₩62,449 | ₩62,556 | ₩62,449 | ₩62,516 | +0.11% | 4.4천 |
|---|
| 2026.09.08 | ₩62,743 | ₩62,751 | ₩62,649 | ₩62,662 | -0.13% | 9.1천 |
|---|
| 2026.09.04 | ₩62,836 | ₩62,849 | ₩62,769 | ₩62,788 | -0.08% | 1.2만 |
|---|
| 2026.09.03 | ₩62,529 | ₩62,849 | ₩62,529 | ₩62,836 | +0.49% | 15.4만 |
|---|
| 2026.09.02 | ₩62,476 | ₩62,622 | ₩62,476 | ₩62,589 | +0.18% | 2.1만 |
|---|
| 2026.09.01 | ₩62,476 | ₩62,556 | ₩62,382 | ₩62,436 | -0.06% | 2.4만 |
|---|
| 2026.08.31 | ₩62,622 | ₩62,622 | ₩62,556 | ₩62,622 | 0.00% | 8.8천 |
|---|
| 2026.08.28 | ₩62,542 | ₩62,809 | ₩62,542 | ₩62,649 | +0.17% | 2.2만 |
|---|
| 2026.08.27 | ₩62,556 | ₩62,731 | ₩62,556 | ₩62,676 | +0.19% | 1.9만 |
|---|
| 2026.08.26 | ₩62,276 | ₩62,529 | ₩62,276 | ₩62,489 | +0.34% | 9.6천 |
|---|
| 2026.08.25 | ₩62,476 | ₩62,502 | ₩62,437 | ₩62,462 | -0.02% | 7.9천 |
|---|
| 2026.08.24 | ₩62,449 | ₩62,462 | ₩62,376 | ₩62,382 | -0.11% | 1.1만 |
|---|
| 2026.08.21 | ₩62,396 | ₩62,502 | ₩62,396 | ₩62,422 | +0.04% | 1만 |
|---|
| 2026.08.20 | ₩62,502 | ₩62,502 | ₩62,342 | ₩62,349 | -0.25% | 1.7만 |
|---|
| 2026.08.19 | ₩62,502 | ₩62,616 | ₩62,489 | ₩62,489 | -0.02% | 6.5천 |
|---|
| 2026.08.18 | ₩62,462 | ₩62,476 | ₩62,409 | ₩62,409 | -0.09% | 3.1만 |
|---|
| 2026.08.17 | ₩62,596 | ₩62,676 | ₩62,542 | ₩62,542 | -0.09% | 1.5만 |
|---|
| 2026.08.14 | ₩62,649 | ₩62,756 | ₩62,609 | ₩62,609 | -0.06% | 6.6만 |
|---|
| 2026.08.13 | ₩62,596 | ₩62,689 | ₩62,586 | ₩62,609 | +0.02% | 2.5만 |
|---|
| 2026.08.12 | ₩62,422 | ₩62,529 | ₩62,422 | ₩62,489 | +0.11% | 6천 |
|---|
| 2026.08.11 | ₩62,489 | ₩62,516 | ₩62,396 | ₩62,409 | -0.13% | 6천 |
|---|
| 2026.08.10 | ₩62,382 | ₩62,529 | ₩62,382 | ₩62,436 | +0.09% | 1.5만 |
|---|
| 2026.08.07 | ₩62,449 | ₩62,476 | ₩62,422 | ₩62,461 | +0.02% | 4.2천 |
|---|
| 2026.08.06 | ₩62,356 | ₩62,370 | ₩62,289 | ₩62,302 | -0.09% | 1.6만 |
|---|
| 2026.08.05 | ₩62,396 | ₩62,432 | ₩62,329 | ₩62,329 | -0.11% | 1.7만 |
|---|
| 2026.08.04 | ₩62,162 | ₩62,406 | ₩62,162 | ₩62,329 | +0.27% | 1.2만 |
|---|
| 2026.08.03 | ₩61,715 | ₩62,021 | ₩61,715 | ₩61,982 | +0.43% | 1.8만 |
|---|
| 2026.07.31 | ₩61,462 | ₩61,702 | ₩61,415 | ₩61,688 | +0.37% | 1.4만 |
|---|
| 2026.07.30 | ₩61,261 | ₩61,462 | ₩61,195 | ₩61,395 | +0.22% | 4.2천 |
|---|
| 2026.07.29 | ₩61,315 | ₩61,462 | ₩60,924 | ₩60,924 | -0.64% | 1만 |
|---|
| 2026.07.28 | ₩61,215 | ₩61,435 | ₩61,215 | ₩61,399 | +0.30% | 1.1만 |
|---|
| 2026.07.27 | ₩61,490 | ₩61,490 | ₩61,155 | ₩61,261 | -0.37% | 1.3만 |
|---|
| 2026.07.24 | ₩61,261 | ₩61,408 | ₩61,168 | ₩61,221 | -0.07% | 1.8만 |
|---|
| 2026.07.23 | ₩61,288 | ₩61,288 | ₩61,101 | ₩61,221 | -0.11% | 1.8만 |
|---|
| 2026.07.22 | ₩61,568 | ₩61,622 | ₩61,542 | ₩61,542 | -0.04% | 2.3만 |
|---|
| 2026.07.21 | ₩61,462 | ₩61,608 | ₩61,462 | ₩61,555 | +0.15% | 1.1만 |
|---|
| 2026.07.20 | ₩61,423 | ₩61,475 | ₩61,288 | ₩61,288 | -0.22% | 2.7만 |
|---|
| 2026.07.17 | ₩61,195 | ₩61,488 | ₩61,195 | ₩61,359 | +0.27% | 2만 |
|---|
| 2026.07.16 | ₩61,622 | ₩61,747 | ₩61,528 | ₩61,648 | +0.04% | 1.4만 |
|---|
| 2026.07.15 | ₩61,702 | ₩61,715 | ₩61,570 | ₩61,708 | +0.01% | 5만 |
|---|
| 2026.07.14 | ₩61,602 | ₩61,635 | ₩61,502 | ₩61,595 | -0.01% | 12만 |
|---|
| 2026.07.13 | ₩61,488 | ₩61,595 | ₩61,341 | ₩61,462 | -0.04% | 1.4만 |
|---|
| 2026.07.10 | ₩61,595 | ₩61,662 | ₩61,499 | ₩61,648 | +0.09% | 1.8만 |
|---|
| 2026.07.09 | ₩61,315 | ₩61,542 | ₩61,315 | ₩61,515 | +0.33% | 1.1만 |
|---|
| 2026.07.08 | ₩61,221 | ₩61,317 | ₩61,061 | ₩61,317 | +0.16% | 1.6만 |
|---|
| 2026.07.07 | ₩61,395 | ₩61,435 | ₩61,288 | ₩61,381 | -0.02% | 2.1만 |
|---|
| 2026.07.06 | ₩61,341 | ₩61,490 | ₩61,341 | ₩61,448 | +0.17% | 8.4천 |
|---|
| 2026.07.02 | ₩61,435 | ₩61,435 | ₩61,049 | ₩61,240 | -0.32% | 1.4만 |
|---|
| 2026.07.01 | ₩61,128 | ₩61,341 | ₩61,128 | ₩61,235 | +0.17% | 2.3만 |
|---|
| 2026.06.30 | ₩61,115 | ₩61,268 | ₩61,115 | ₩61,235 | +0.20% | 1.2만 |
|---|
| 2026.06.29 | ₩60,914 | ₩61,035 | ₩60,728 | ₩61,021 | +0.18% | 2.9만 |
|---|
| 2026.06.26 | ₩60,527 | ₩60,868 | ₩60,527 | ₩60,721 | +0.32% | 2.8만 |
|---|
| 2026.06.25 | ₩60,941 | ₩60,941 | ₩60,688 | ₩60,714 | -0.37% | 1만 |
|---|
| 2026.06.24 | ₩60,781 | ₩60,968 | ₩60,634 | ₩60,714 | -0.11% | 1.3만 |
|---|
| 2026.06.23 | ₩60,808 | ₩60,888 | ₩60,728 | ₩60,728 | -0.13% | 2만 |
|---|
| 2026.06.22 | ₩61,462 | ₩61,462 | ₩61,048 | ₩61,101 | -0.59% | 3만 |
|---|
| 2026.06.18 | ₩61,181 | ₩61,208 | ₩61,088 | ₩61,208 | +0.04% | 4.1만 |
|---|
| 2026.06.17 | ₩61,268 | ₩61,268 | ₩60,848 | ₩60,848 | -0.69% | 2.1만 |
|---|
| 2026.06.16 | ₩61,341 | ₩61,381 | ₩61,208 | ₩61,235 | -0.17% | 63.8만 |
|---|
| 2026.06.15 | ₩61,328 | ₩61,335 | ₩61,235 | ₩61,301 | -0.04% | 1.3만 |
|---|
| 2026.06.12 | ₩60,754 | ₩60,914 | ₩60,614 | ₩60,821 | +0.11% | 2.4만 |
|---|
| 2026.06.11 | ₩60,341 | ₩60,768 | ₩60,221 | ₩60,661 | +0.53% | 4.2만 |
|---|
| 2026.06.10 | ₩60,674 | ₩60,701 | ₩60,247 | ₩60,291 | -0.63% | 1.7만 |
|---|
| 2026.06.09 | ₩60,821 | ₩60,834 | ₩60,247 | ₩60,666 | -0.25% | 1.8만 |
|---|
| 2026.06.08 | ₩60,821 | ₩60,968 | ₩60,728 | ₩60,741 | -0.13% | 5.6만 |
|---|
| 2026.06.05 | ₩61,088 | ₩61,115 | ₩60,608 | ₩60,648 | -0.72% | 3.1만 |
|---|
| 2026.06.04 | ₩61,275 | ₩61,328 | ₩61,192 | ₩61,288 | +0.02% | 2.5만 |
|---|
| 2026.06.03 | ₩61,288 | ₩61,288 | ₩61,168 | ₩61,181 | -0.17% | 4만 |
|---|
| 2026.06.02 | ₩61,221 | ₩61,355 | ₩61,221 | ₩61,315 | +0.15% | 3.9만 |
|---|
| 2026.06.01 | ₩61,315 | ₩61,355 | ₩61,208 | ₩61,275 | -0.07% | 7.5만 |
|---|
| 2026.05.29 | ₩61,141 | ₩61,275 | ₩61,141 | ₩61,275 | +0.22% | 3.3만 |
|---|
| 2026.05.28 | ₩60,981 | ₩61,175 | ₩60,981 | ₩61,141 | +0.26% | 1.7만 |
|---|
| 2026.05.27 | ₩60,954 | ₩61,035 | ₩60,954 | ₩61,035 | +0.13% | 1.5만 |
|---|
| 2026.05.26 | ₩61,048 | ₩61,048 | ₩60,941 | ₩60,981 | -0.11% | 6.1만 |
|---|
| 2026.05.22 | ₩60,901 | ₩60,928 | ₩60,821 | ₩60,821 | -0.13% | 1.9만 |
|---|
| 2026.05.21 | ₩60,628 | ₩60,794 | ₩60,594 | ₩60,741 | +0.19% | 4.2만 |
|---|
| 2026.05.20 | ₩60,474 | ₩60,694 | ₩60,447 | ₩60,661 | +0.31% | 19.4만 |
|---|
| 2026.05.19 | ₩60,474 | ₩60,561 | ₩60,382 | ₩60,423 | -0.08% | 5.1만 |
|---|
| 2026.05.18 | ₩60,581 | ₩60,701 | ₩60,407 | ₩60,608 | +0.04% | 2.6만 |
|---|
| 2026.05.15 | ₩60,554 | ₩60,661 | ₩60,461 | ₩60,527 | -0.04% | 4.3만 |
|---|
| 2026.05.14 | ₩60,608 | ₩60,808 | ₩60,608 | ₩60,768 | +0.26% | 2.9만 |
|---|
| 2026.05.13 | ₩60,434 | ₩60,654 | ₩60,434 | ₩60,594 | +0.26% | 3만 |
|---|
| 2026.05.12 | ₩60,447 | ₩60,514 | ₩60,314 | ₩60,487 | +0.07% | 3.5만 |
|---|
| 2026.05.11 | ₩60,554 | ₩60,581 | ₩60,501 | ₩60,501 | -0.09% | 2.6만 |
|---|
| 2026.05.08 | ₩60,407 | ₩60,541 | ₩60,407 | ₩60,501 | +0.15% | 3.2만 |
|---|
| 2026.05.07 | ₩60,454 | ₩60,474 | ₩60,274 | ₩60,301 | -0.25% | 8.2만 |
|---|
| 2026.05.06 | ₩60,261 | ₩60,413 | ₩60,221 | ₩60,394 | +0.22% | 3.1만 |
|---|
| 2026.05.05 | ₩60,034 | ₩60,114 | ₩60,007 | ₩60,036 | +0.00% | 2만 |
|---|
| 2026.05.04 | ₩59,954 | ₩60,054 | ₩59,780 | ₩59,834 | -0.20% | 1.4만 |
|---|
| 2026.05.01 | ₩59,887 | ₩60,154 | ₩59,887 | ₩59,927 | +0.07% | 10.1만 |
|---|
| 2026.04.30 | ₩59,620 | ₩59,914 | ₩59,580 | ₩59,900 | +0.47% | 3.2만 |
|---|
| 2026.04.29 | ₩59,500 | ₩59,593 | ₩59,473 | ₩59,593 | +0.16% | 1.1만 |
|---|
| 2026.04.28 | ₩59,447 | ₩59,620 | ₩59,447 | ₩59,607 | +0.27% | 2만 |
|---|
| 2026.04.27 | ₩59,607 | ₩59,714 | ₩59,607 | ₩59,714 | +0.18% | 2.1만 |
|---|
| 2026.04.24 | ₩59,513 | ₩59,696 | ₩59,513 | ₩59,647 | +0.22% | 1.2만 |
|---|
| 2026.04.23 | ₩59,556 | ₩59,607 | ₩59,180 | ₩59,413 | -0.24% | 2.7만 |
|---|
| 2026.04.22 | ₩59,447 | ₩59,540 | ₩59,447 | ₩59,527 | +0.13% | 3만 |
|---|
| 2026.04.21 | ₩59,447 | ₩59,553 | ₩59,206 | ₩59,220 | -0.38% | 4.3만 |
|---|
| 2026.04.20 | ₩59,407 | ₩59,500 | ₩59,220 | ₩59,407 | 0.00% | 2.5만 |
|---|
| 2026.04.17 | ₩59,393 | ₩59,553 | ₩59,340 | ₩59,513 | +0.20% | 1.5만 |
|---|
| 2026.04.16 | ₩59,073 | ₩59,273 | ₩59,006 | ₩59,126 | +0.09% | 4.8만 |
|---|
| 2026.04.15 | ₩58,846 | ₩59,100 | ₩58,846 | ₩59,046 | +0.34% | 6.2만 |
|---|
| 2026.04.14 | ₩58,633 | ₩58,913 | ₩58,633 | ₩58,913 | +0.48% | 2.7만 |
|---|
| 2026.04.13 | ₩57,979 | ₩58,459 | ₩57,979 | ₩58,459 | +0.83% | 4.9만 |
|---|
| 2026.04.10 | ₩58,226 | ₩58,232 | ₩58,086 | ₩58,139 | -0.15% | 1.3만 |
|---|
| 2026.04.09 | ₩57,899 | ₩58,246 | ₩57,899 | ₩58,152 | +0.44% | 6.1만 |
|---|
| 2026.04.08 | ₩57,832 | ₩58,006 | ₩57,805 | ₩57,939 | +0.18% | 7.1만 |
|---|
| 2026.04.07 | ₩56,911 | ₩57,085 | ₩56,805 | ₩57,045 | +0.23% | 3만 |
|---|
| 2026.04.06 | ₩56,925 | ₩57,165 | ₩56,925 | ₩57,085 | +0.28% | 4.1만 |
|---|
| 2026.04.02 | ₩56,484 | ₩56,991 | ₩56,471 | ₩56,991 | +0.90% | 1.8만 |
|---|
| 2026.04.01 | ₩56,818 | ₩57,058 | ₩56,818 | ₩57,005 | +0.33% | 14.3만 |
|---|
| 2026.03.31 | ₩56,097 | ₩56,738 | ₩55,991 | ₩56,711 | +1.09% | 6.2만 |
|---|
| 2026.03.30 | ₩56,071 | ₩56,084 | ₩55,577 | ₩55,697 | -0.67% | 1.8만 |
|---|
| 2026.03.27 | ₩56,137 | ₩56,137 | ₩55,777 | ₩55,790 | -0.62% | 7만 |
|---|
| 2026.03.26 | ₩56,664 | ₩56,858 | ₩56,364 | ₩56,431 | -0.41% | 1.8만 |
|---|
| 2026.03.25 | ₩56,971 | ₩57,085 | ₩56,871 | ₩57,005 | +0.06% | 2.1만 |
|---|
| 2026.03.24 | ₩56,738 | ₩56,898 | ₩56,711 | ₩56,751 | +0.02% | 4.8만 |
|---|
| 2026.03.23 | ₩56,885 | ₩57,245 | ₩56,805 | ₩56,885 | 0.00% | 4.5만 |
|---|
| 2026.03.20 | ₩56,818 | ₩56,871 | ₩56,404 | ₩56,471 | -0.61% | 9.6만 |
|---|
| 2026.03.19 | ₩56,711 | ₩57,125 | ₩56,671 | ₩56,978 | +0.47% | 29.8만 |
|---|
| 2026.03.18 | ₩57,472 | ₩57,472 | ₩57,031 | ₩57,125 | -0.60% | 5.5만 |
|---|
| 2026.03.17 | ₩57,512 | ₩57,672 | ₩57,474 | ₩57,498 | -0.02% | 2.3만 |
|---|
| 2026.03.16 | ₩57,416 | ₩57,552 | ₩57,325 | ₩57,472 | +0.10% | 2.5만 |
|---|
| 2026.03.13 | ₩57,165 | ₩57,198 | ₩56,991 | ₩57,045 | -0.21% | 2.1만 |
|---|
| 2026.03.12 | ₩57,418 | ₩57,552 | ₩57,205 | ₩57,205 | -0.37% | 3.9만 |
|---|
| 2026.03.11 | ₩57,819 | ₩57,859 | ₩57,605 | ₩57,699 | -0.21% | 1.7만 |
|---|
| 2026.03.10 | ₩57,792 | ₩58,086 | ₩57,712 | ₩57,712 | -0.14% | 1.9만 |
|---|
| 2026.03.09 | ₩57,151 | ₩57,832 | ₩57,098 | ₩57,792 | +1.12% | 8.8천 |
|---|
| 2026.03.06 | ₩57,645 | ₩57,765 | ₩57,472 | ₩57,605 | -0.07% | 2.1만 |
|---|
| 2026.03.05 | ₩58,019 | ₩58,112 | ₩57,685 | ₩57,925 | -0.16% | 3.9만 |
|---|
| 2026.03.04 | ₩57,925 | ₩58,272 | ₩57,925 | ₩58,139 | +0.37% | 9.6천 |
|---|
| 2026.03.03 | ₩57,645 | ₩57,992 | ₩57,436 | ₩57,872 | +0.39% | 2.2만 |
|---|
| 2026.03.02 | ₩58,127 | ₩58,286 | ₩58,046 | ₩58,179 | +0.09% | 1.7만 |
|---|
| 2026.02.27 | ₩57,965 | ₩58,219 | ₩57,859 | ₩58,179 | +0.37% | 2.3만 |
|---|
| 2026.02.26 | ₩58,419 | ₩58,446 | ₩58,099 | ₩58,312 | -0.18% | 2.7만 |
|---|
| 2026.02.25 | ₩58,407 | ₩58,519 | ₩58,395 | ₩58,493 | +0.15% | 3.3만 |
|---|
| 2026.02.24 | ₩57,965 | ₩58,283 | ₩57,939 | ₩58,192 | +0.39% | 1.1만 |
|---|
| 2026.02.23 | ₩58,232 | ₩58,232 | ₩57,872 | ₩57,939 | -0.50% | 3만 |
|---|
| 2026.02.20 | ₩57,859 | ₩58,352 | ₩57,859 | ₩58,299 | +0.76% | 4만 |
|---|
| 2026.02.19 | ₩58,019 | ₩58,112 | ₩57,965 | ₩58,035 | +0.03% | 6.8천 |
|---|
| 2026.02.18 | ₩58,206 | ₩58,320 | ₩58,086 | ₩58,152 | -0.09% | 1만 |
|---|
| 2026.02.17 | ₩57,925 | ₩58,072 | ₩57,632 | ₩58,019 | +0.16% | 7.5만 |
|---|
| 2026.02.13 | ₩57,899 | ₩58,152 | ₩57,805 | ₩57,925 | +0.05% | 2.8만 |
|---|
| 2026.02.12 | ₩58,486 | ₩58,494 | ₩57,859 | ₩57,859 | -1.07% | 3.2만 |
|---|
| 2026.02.11 | ₩58,459 | ₩58,486 | ₩58,326 | ₩58,366 | -0.16% | 2.6만 |
|---|
| 2026.02.10 | ₩58,526 | ₩58,579 | ₩58,352 | ₩58,352 | -0.30% | 5만 |
|---|
| 2026.02.09 | ₩58,339 | ₩58,566 | ₩58,299 | ₩58,459 | +0.21% | 4.1만 |
|---|
| 2026.02.06 | ₩57,912 | ₩58,379 | ₩57,912 | ₩58,326 | +0.71% | 2.3만 |
|---|
| 2026.02.05 | ₩57,899 | ₩57,932 | ₩57,619 | ₩57,779 | -0.21% | 3만 |
|---|
| 2026.02.04 | ₩58,179 | ₩58,299 | ₩57,912 | ₩58,072 | -0.18% | 6.1만 |
|---|
| 2026.02.03 | ₩58,526 | ₩58,526 | ₩57,999 | ₩58,246 | -0.48% | 3.2만 |
|---|
| 2026.02.02 | ₩58,379 | ₩58,586 | ₩58,206 | ₩58,473 | +0.16% | 5.1만 |
|---|
| 2026.01.30 | ₩58,286 | ₩58,366 | ₩58,212 | ₩58,286 | 0.00% | 2.4만 |
|---|
| 2026.01.29 | ₩58,473 | ₩58,473 | ₩58,006 | ₩58,406 | -0.11% | 3.7만 |
|---|
| 2026.01.28 | ₩58,473 | ₩58,619 | ₩58,433 | ₩58,459 | -0.02% | 3.6만 |
|---|
| 2026.01.27 | ₩58,419 | ₩58,566 | ₩58,406 | ₩58,459 | +0.07% | 3.2만 |
|---|
| 2026.01.26 | ₩58,392 | ₩58,486 | ₩58,352 | ₩58,352 | -0.07% | 4.5만 |
|---|
| 2026.01.23 | ₩58,126 | ₩58,362 | ₩58,046 | ₩58,219 | +0.16% | 3.4만 |
|---|
| 2026.01.22 | ₩58,279 | ₩58,352 | ₩58,139 | ₩58,192 | -0.15% | 2.7만 |
|---|
| 2026.01.21 | ₩57,765 | ₩58,192 | ₩57,765 | ₩58,032 | +0.46% | 3.7만 |
|---|
| 2026.01.20 | ₩57,792 | ₩58,019 | ₩57,645 | ₩57,685 | -0.18% | 10.3만 |
|---|
| 2026.01.16 | ₩58,499 | ₩58,499 | ₩58,286 | ₩58,352 | -0.25% | 4.9만 |
|---|
| 2026.01.15 | ₩58,406 | ₩58,473 | ₩58,259 | ₩58,272 | -0.23% | 4.2만 |
|---|
| 2026.01.14 | ₩58,206 | ₩58,312 | ₩58,059 | ₩58,219 | +0.02% | 6.4만 |
|---|
| 2026.01.13 | ₩58,451 | ₩58,550 | ₩58,272 | ₩58,446 | -0.01% | 3만 |
|---|
| 2026.01.12 | ₩58,312 | ₩58,459 | ₩58,299 | ₩58,419 | +0.18% | 3.7만 |
|---|
| 2026.01.09 | ₩58,192 | ₩58,486 | ₩58,192 | ₩58,352 | +0.28% | 7.1만 |
|---|
| 2026.01.08 | ₩58,158 | ₩58,272 | ₩58,126 | ₩58,152 | -0.01% | 2.9만 |
|---|
| 2026.01.07 | ₩58,291 | ₩58,392 | ₩58,192 | ₩58,192 | -0.17% | 2.9만 |
|---|
| 2026.01.06 | ₩58,046 | ₩58,339 | ₩58,046 | ₩58,219 | +0.30% | 3만 |
|---|
| 2026.01.05 | ₩58,019 | ₩58,246 | ₩58,019 | ₩58,152 | +0.23% | 8.2만 |
|---|
| 2026.01.02 | ₩57,979 | ₩58,152 | ₩57,765 | ₩57,885 | -0.16% | 6.5만 |
|---|
| 2025.12.31 | ₩58,124 | ₩58,124 | ₩57,885 | ₩57,885 | -0.41% | 8.9만 |
|---|
| 2025.12.30 | ₩58,139 | ₩58,179 | ₩58,032 | ₩58,112 | -0.05% | 4만 |
|---|
| 2025.12.29 | ₩58,259 | ₩58,259 | ₩58,019 | ₩58,132 | -0.22% | 5만 |
|---|
| 2025.12.26 | ₩58,206 | ₩58,259 | ₩58,131 | ₩58,219 | +0.02% | 3.8만 |
|---|
| 2025.12.24 | ₩58,059 | ₩58,272 | ₩58,019 | ₩58,206 | +0.25% | 4.3만 |
|---|
| 2025.12.23 | ₩58,046 | ₩58,178 | ₩57,967 | ₩58,126 | +0.14% | 12.5만 |
|---|
| 2025.12.22 | ₩57,952 | ₩58,031 | ₩57,819 | ₩58,012 | +0.10% | 8.2만 |
|---|
| 2025.12.19 | ₩57,592 | ₩57,819 | ₩57,592 | ₩57,779 | +0.32% | 19.5만 |
|---|
| 2025.12.18 | ₩57,513 | ₩57,659 | ₩57,365 | ₩57,485 | -0.05% | 19.7만 |
|---|
| 2025.12.17 | ₩57,619 | ₩57,619 | ₩57,205 | ₩57,218 | -0.69% | 17.9만 |
|---|
| 2025.12.16 | ₩57,578 | ₩57,699 | ₩57,365 | ₩57,565 | -0.02% | 17.2만 |
|---|
| 2025.12.15 | ₩57,739 | ₩57,759 | ₩57,553 | ₩57,578 | -0.28% | 29만 |
|---|
| 2025.12.12 | ₩57,939 | ₩57,939 | ₩57,545 | ₩57,665 | -0.47% | 80.4만 |
|---|
| 2025.12.11 | ₩57,805 | ₩57,979 | ₩57,645 | ₩57,925 | +0.21% | 11.8만 |
|---|
| 2025.12.10 | ₩57,632 | ₩57,912 | ₩57,565 | ₩57,859 | +0.39% | 24.7만 |
|---|
| 2025.12.09 | ₩57,685 | ₩57,753 | ₩57,605 | ₩57,605 | -0.14% | 10.3만 |
|---|
| 2025.12.08 | ₩57,819 | ₩57,819 | ₩57,578 | ₩57,699 | -0.21% | 16.9만 |
|---|
| 2025.12.05 | ₩57,685 | ₩58,152 | ₩57,685 | ₩57,739 | +0.09% | 15.6만 |
|---|
| 2025.12.04 | ₩57,765 | ₩57,765 | ₩57,585 | ₩57,712 | -0.09% | 21.2만 |
|---|
| 2025.12.03 | ₩57,565 | ₩57,739 | ₩57,472 | ₩57,665 | +0.17% | 25.7만 |
|---|
| 2025.12.02 | ₩57,565 | ₩57,645 | ₩57,438 | ₩57,572 | +0.01% | 31만 |
|---|
| 2025.12.01 | ₩57,498 | ₩57,632 | ₩57,378 | ₩57,485 | -0.02% | 136.3만 |
|---|
| 2025.11.28 | ₩57,619 | ₩57,619 | ₩57,505 | ₩57,578 | -0.07% | 59.6만 |
|---|
| 2025.11.26 | ₩57,485 | ₩57,592 | ₩57,352 | ₩57,525 | +0.07% | 11.7만 |
|---|
| 2025.11.25 | ₩56,858 | ₩57,458 | ₩56,724 | ₩57,312 | +0.80% | 22.6만 |
|---|
| 2025.11.24 | ₩56,591 | ₩57,058 | ₩56,484 | ₩56,991 | +0.71% | 5.7만 |
|---|
| 2025.11.21 | ₩55,737 | ₩56,564 | ₩55,604 | ₩56,231 | +0.89% | 3.1만 |
|---|
| 2025.11.20 | ₩57,025 | ₩57,085 | ₩55,684 | ₩55,710 | -2.30% | 19.9만 |
|---|
| 2025.11.19 | ₩56,111 | ₩56,518 | ₩56,097 | ₩56,277 | +0.30% | 4.1만 |
|---|
| 2025.11.18 | ₩56,338 | ₩56,399 | ₩55,897 | ₩56,137 | -0.36% | 6만 |
|---|
| 2025.11.17 | ₩56,778 | ₩56,805 | ₩56,271 | ₩56,418 | -0.63% | 2.4만 |
|---|
| 2025.11.14 | ₩56,567 | ₩56,845 | ₩56,470 | ₩56,684 | +0.21% | 4.9만 |
|---|
| 2025.11.13 | ₩56,885 | ₩57,031 | ₩56,591 | ₩56,638 | -0.43% | 4.2만 |
|---|
| 2025.11.12 | ₩57,258 | ₩57,258 | ₩57,045 | ₩57,151 | -0.19% | 5.2만 |
|---|
| 2025.11.11 | ₩56,965 | ₩57,085 | ₩56,951 | ₩57,045 | +0.14% | 12.1만 |
|---|
| 2025.11.10 | ₩56,805 | ₩56,991 | ₩56,805 | ₩56,978 | +0.31% | 9.5만 |
|---|
| 2025.11.07 | ₩56,331 | ₩56,523 | ₩56,044 | ₩56,523 | +0.34% | 13.2만 |
|---|
| 2025.11.06 | ₩56,604 | ₩56,724 | ₩56,419 | ₩56,444 | -0.28% | 22.9만 |
|---|
| 2025.11.05 | ₩56,618 | ₩56,871 | ₩56,591 | ₩56,738 | +0.21% | 18.3만 |
|---|
| 2025.11.04 | ₩56,538 | ₩56,791 | ₩56,538 | ₩56,598 | +0.11% | 21.9만 |
|---|
| 2025.11.03 | ₩56,818 | ₩56,965 | ₩56,753 | ₩56,805 | -0.02% | 19.4만 |
|---|
| 2025.10.31 | ₩56,978 | ₩56,978 | ₩56,671 | ₩56,778 | -0.35% | 23.1만 |
|---|
| 2025.10.30 | ₩56,751 | ₩56,938 | ₩56,684 | ₩56,698 | -0.09% | 34.7만 |
|---|
| 2025.10.29 | ₩56,898 | ₩56,951 | ₩56,779 | ₩56,845 | -0.09% | 16.3만 |
|---|
| 2025.10.28 | ₩56,898 | ₩56,925 | ₩56,831 | ₩56,871 | -0.05% | 10.7만 |
|---|
| 2025.10.27 | ₩56,778 | ₩56,923 | ₩56,778 | ₩56,858 | +0.14% | 2.1만 |
|---|
| 2025.10.24 | ₩56,604 | ₩56,698 | ₩56,591 | ₩56,631 | +0.05% | 5.6만 |
|---|
| 2025.10.23 | ₩56,311 | ₩56,524 | ₩56,311 | ₩56,498 | +0.33% | 5.6천 |
|---|
| 2025.10.22 | ₩56,391 | ₩56,416 | ₩56,044 | ₩56,300 | -0.16% | 2.2만 |
|---|
| 2025.10.21 | ₩56,364 | ₩56,498 | ₩56,324 | ₩56,404 | +0.07% | 3.8만 |
|---|
| 2025.10.20 | ₩56,111 | ₩56,424 | ₩56,111 | ₩56,364 | +0.45% | 1만 |
|---|
| 2025.10.17 | ₩55,750 | ₩56,057 | ₩55,724 | ₩56,017 | +0.48% | 3.7만 |
|---|
| 2025.10.16 | ₩56,231 | ₩56,231 | ₩55,670 | ₩55,790 | -0.78% | 4.2만 |
|---|
| 2025.10.15 | ₩56,171 | ₩56,217 | ₩55,857 | ₩56,031 | -0.25% | 3.1만 |
|---|
| 2025.10.14 | ₩55,684 | ₩56,084 | ₩55,524 | ₩55,924 | +0.43% | 3만 |
|---|
| 2025.10.13 | ₩55,937 | ₩56,031 | ₩55,924 | ₩56,009 | +0.13% | 1.3만 |
|---|
| 2025.10.10 | ₩56,311 | ₩56,378 | ₩55,504 | ₩55,504 | -1.43% | 2.5만 |
|---|