시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Power Buffer ETF - February 과거 주가
Innovator U.S. Equity Power Buffer ETF - February · PFEB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Power Buffer ETF - February · PFEB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,371 | ₩59,458 | ₩59,351 | ₩59,404 | +0.06% | 9.9천 |
| 2026.10.08 | ₩59,391 | ₩59,391 | ₩59,204 | ₩59,284 | -0.18% | 1.1만 |
| 2026.10.07 | ₩59,284 | ₩59,431 | ₩59,245 | ₩59,339 | +0.09% | 1.1만 |
| 2026.10.06 | ₩59,431 | ₩59,458 | ₩59,378 | ₩59,418 | -0.02% | 1.6만 |
| 2026.10.05 | ₩59,150 | ₩59,311 | ₩59,150 | ₩59,284 | +0.23% | 6.4천 |
| 2026.10.02 | ₩59,124 | ₩59,177 | ₩59,070 | ₩59,097 | -0.05% | 1.4만 |
| 2026.10.01 | ₩58,896 | ₩58,963 | ₩58,749 | ₩58,923 | +0.05% | 3.3만 |
| 2026.09.30 | ₩59,003 | ₩59,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,870 |
| -0.23% |
| 1.5만 |
| 2026.09.29 | ₩58,977 | ₩58,977 | ₩58,883 | ₩58,923 | -0.09% | 8.9천 |
|---|
| 2026.09.28 | ₩58,993 | ₩59,050 | ₩58,899 | ₩58,950 | -0.07% | 2.1만 |
|---|
| 2026.09.25 | ₩58,963 | ₩59,124 | ₩58,950 | ₩59,110 | +0.25% | 2.8만 |
|---|
| 2026.09.24 | ₩58,723 | ₩59,013 | ₩58,723 | ₩59,013 | +0.49% | 6.5만 |
|---|
| 2026.09.23 | ₩59,070 | ₩59,070 | ₩58,950 | ₩58,963 | -0.18% | 3.5만 |
|---|
| 2026.09.22 | ₩59,089 | ₩59,164 | ₩59,070 | ₩59,144 | +0.09% | 9.1천 |
|---|
| 2026.09.21 | ₩58,937 | ₩59,124 | ₩58,937 | ₩59,057 | +0.20% | 60.3만 |
|---|
| 2026.09.18 | ₩58,723 | ₩58,783 | ₩58,671 | ₩58,763 | +0.07% | 2.8만 |
|---|
| 2026.09.17 | ₩58,696 | ₩58,776 | ₩58,669 | ₩58,756 | +0.10% | 2.3만 |
|---|
| 2026.09.16 | ₩58,602 | ₩58,683 | ₩58,282 | ₩58,429 | -0.30% | 3.6만 |
|---|
| 2026.09.15 | ₩58,616 | ₩58,616 | ₩58,509 | ₩58,529 | -0.15% | 2.5만 |
|---|
| 2026.09.14 | ₩58,536 | ₩58,729 | ₩58,536 | ₩58,649 | +0.19% | 8.2천 |
|---|
| 2026.09.11 | ₩58,656 | ₩58,803 | ₩58,656 | ₩58,803 | +0.25% | 1.7만 |
|---|
| 2026.09.10 | ₩58,455 | ₩58,536 | ₩58,455 | ₩58,496 | +0.07% | 5.2천 |
|---|
| 2026.09.09 | ₩58,683 | ₩58,689 | ₩58,589 | ₩58,656 | -0.05% | 1.9만 |
|---|
| 2026.09.08 | ₩58,816 | ₩58,823 | ₩58,709 | ₩58,709 | -0.18% | 3.3만 |
|---|
| 2026.09.04 | ₩58,736 | ₩58,903 | ₩58,736 | ₩58,870 | +0.23% | 7.8천 |
|---|
| 2026.09.03 | ₩58,830 | ₩58,930 | ₩58,830 | ₩58,923 | +0.16% | 6.1천 |
|---|
| 2026.09.02 | ₩58,656 | ₩58,763 | ₩58,656 | ₩58,723 | +0.11% | 1.6만 |
|---|
| 2026.09.01 | ₩58,562 | ₩58,683 | ₩58,536 | ₩58,562 | 0.00% | 4.4만 |
|---|
| 2026.08.31 | ₩58,562 | ₩58,763 | ₩58,562 | ₩58,736 | +0.30% | 1.8만 |
|---|
| 2026.08.28 | ₩58,749 | ₩58,843 | ₩58,704 | ₩58,723 | -0.05% | 9.3천 |
|---|
| 2026.08.27 | ₩58,701 | ₩58,816 | ₩58,699 | ₩58,776 | +0.13% | 1.5만 |
|---|
| 2026.08.26 | ₩58,469 | ₩58,663 | ₩58,469 | ₩58,635 | +0.28% | 1.6만 |
|---|
| 2026.08.25 | ₩58,623 | ₩58,623 | ₩58,562 | ₩58,596 | -0.05% | 1.9만 |
|---|
| 2026.08.24 | ₩58,522 | ₩58,589 | ₩58,469 | ₩58,522 | 0.00% | 2.4만 |
|---|
| 2026.08.21 | ₩58,536 | ₩58,623 | ₩58,522 | ₩58,562 | +0.05% | 2.7만 |
|---|
| 2026.08.20 | ₩58,589 | ₩58,624 | ₩58,490 | ₩58,490 | -0.17% | 8.6천 |
|---|
| 2026.08.19 | ₩58,602 | ₩58,709 | ₩58,589 | ₩58,616 | +0.02% | 1.2만 |
|---|
| 2026.08.18 | ₩58,549 | ₩58,629 | ₩58,522 | ₩58,536 | -0.02% | 2.1만 |
|---|
| 2026.08.17 | ₩58,724 | ₩58,736 | ₩58,643 | ₩58,651 | -0.13% | 1.3만 |
|---|
| 2026.08.14 | ₩58,736 | ₩58,830 | ₩58,683 | ₩58,723 | -0.02% | 7.7천 |
|---|
| 2026.08.13 | ₩58,536 | ₩58,776 | ₩58,536 | ₩58,743 | +0.35% | 8.4천 |
|---|
| 2026.08.12 | ₩58,723 | ₩58,723 | ₩58,602 | ₩58,663 | -0.10% | 1.1만 |
|---|
| 2026.08.11 | ₩58,582 | ₩58,616 | ₩58,509 | ₩58,522 | -0.10% | 4.3만 |
|---|
| 2026.08.10 | ₩58,602 | ₩58,643 | ₩58,536 | ₩58,536 | -0.11% | 1.6만 |
|---|
| 2026.08.07 | ₩58,562 | ₩58,623 | ₩58,522 | ₩58,596 | +0.06% | 1.2만 |
|---|
| 2026.08.06 | ₩58,496 | ₩58,549 | ₩58,429 | ₩58,429 | -0.11% | 2.4만 |
|---|
| 2026.08.05 | ₩58,522 | ₩58,549 | ₩58,496 | ₩58,513 | -0.02% | 17.8만 |
|---|
| 2026.08.04 | ₩58,342 | ₩58,522 | ₩58,342 | ₩58,478 | +0.23% | 1.1만 |
|---|
| 2026.08.03 | ₩58,087 | ₩58,228 | ₩58,087 | ₩58,175 | +0.15% | 1.2만 |
|---|
| 2026.07.31 | ₩57,734 | ₩57,988 | ₩57,667 | ₩57,908 | +0.30% | 4.1만 |
|---|
| 2026.07.30 | ₩57,373 | ₩57,727 | ₩57,373 | ₩57,667 | +0.51% | 2.2만 |
|---|
| 2026.07.29 | ₩57,560 | ₩57,720 | ₩57,286 | ₩57,286 | -0.48% | 1.4만 |
|---|
| 2026.07.28 | ₩57,507 | ₩57,774 | ₩57,480 | ₩57,687 | +0.31% | 3.6만 |
|---|
| 2026.07.27 | ₩57,734 | ₩57,734 | ₩57,492 | ₩57,593 | -0.24% | 1.9만 |
|---|
| 2026.07.24 | ₩57,547 | ₩57,707 | ₩57,460 | ₩57,528 | -0.03% | 3.4만 |
|---|
| 2026.07.23 | ₩57,533 | ₩57,587 | ₩57,400 | ₩57,533 | 0.00% | 1.2만 |
|---|
| 2026.07.22 | ₩57,720 | ₩57,841 | ₩57,720 | ₩57,791 | +0.12% | 3.6만 |
|---|
| 2026.07.21 | ₩57,640 | ₩57,841 | ₩57,640 | ₩57,821 | +0.31% | 8.5천 |
|---|
| 2026.07.20 | ₩57,654 | ₩57,734 | ₩57,547 | ₩57,579 | -0.13% | 2.3만 |
|---|
| 2026.07.17 | ₩57,533 | ₩57,707 | ₩57,520 | ₩57,600 | +0.12% | 1.6만 |
|---|
| 2026.07.16 | ₩57,827 | ₩57,934 | ₩57,735 | ₩57,841 | +0.02% | 1.1만 |
|---|
| 2026.07.15 | ₩57,827 | ₩57,974 | ₩57,814 | ₩57,921 | +0.16% | 1.8만 |
|---|
| 2026.07.14 | ₩57,734 | ₩57,867 | ₩57,734 | ₩57,827 | +0.16% | 3.2만 |
|---|
| 2026.07.13 | ₩57,747 | ₩57,881 | ₩57,680 | ₩57,694 | -0.09% | 1.7만 |
|---|
| 2026.07.10 | ₩57,841 | ₩57,968 | ₩57,761 | ₩57,854 | +0.02% | 4.2만 |
|---|
| 2026.07.09 | ₩57,587 | ₩57,774 | ₩57,587 | ₩57,734 | +0.26% | 3.5만 |
|---|
| 2026.07.08 | ₩57,507 | ₩57,595 | ₩57,360 | ₩57,587 | +0.14% | 5.9만 |
|---|
| 2026.07.07 | ₩57,587 | ₩57,654 | ₩57,573 | ₩57,634 | +0.08% | 5.5천 |
|---|
| 2026.07.06 | ₩57,627 | ₩57,761 | ₩57,627 | ₩57,724 | +0.17% | 2.1만 |
|---|
| 2026.07.02 | ₩57,674 | ₩57,694 | ₩57,373 | ₩57,513 | -0.28% | 2.5만 |
|---|
| 2026.07.01 | ₩57,426 | ₩57,634 | ₩57,426 | ₩57,480 | +0.09% | 3만 |
|---|
| 2026.06.30 | ₩57,453 | ₩57,613 | ₩57,453 | ₩57,547 | +0.16% | 1.3만 |
|---|
| 2026.06.29 | ₩57,259 | ₩57,373 | ₩57,159 | ₩57,373 | +0.20% | 3.6만 |
|---|
| 2026.06.26 | ₩56,985 | ₩57,199 | ₩56,985 | ₩57,039 | +0.09% | 1만 |
|---|
| 2026.06.25 | ₩57,146 | ₩57,239 | ₩57,039 | ₩57,052 | -0.16% | 1.9만 |
|---|
| 2026.06.24 | ₩57,132 | ₩57,319 | ₩57,012 | ₩57,092 | -0.07% | 2.3만 |
|---|
| 2026.06.23 | ₩57,306 | ₩57,319 | ₩57,119 | ₩57,199 | -0.19% | 2.6만 |
|---|
| 2026.06.22 | ₩57,373 | ₩57,613 | ₩57,373 | ₩57,413 | +0.07% | 1.7만 |
|---|
| 2026.06.18 | ₩57,440 | ₩57,519 | ₩57,361 | ₩57,509 | +0.12% | 1만 |
|---|
| 2026.06.17 | ₩57,577 | ₩57,600 | ₩57,189 | ₩57,225 | -0.61% | 2.9만 |
|---|
| 2026.06.16 | ₩57,573 | ₩57,640 | ₩57,507 | ₩57,507 | -0.12% | 1.1만 |
|---|
| 2026.06.15 | ₩57,453 | ₩57,654 | ₩57,453 | ₩57,634 | +0.31% | 1.5만 |
|---|
| 2026.06.12 | ₩57,092 | ₩57,253 | ₩57,012 | ₩57,213 | +0.21% | 2.2만 |
|---|
| 2026.06.11 | ₩56,820 | ₩57,106 | ₩56,691 | ₩57,099 | +0.49% | 2.7만 |
|---|
| 2026.06.10 | ₩56,892 | ₩57,066 | ₩56,691 | ₩56,701 | -0.34% | 2.4만 |
|---|
| 2026.06.09 | ₩57,186 | ₩57,293 | ₩56,571 | ₩57,012 | -0.30% | 2.9만 |
|---|
| 2026.06.08 | ₩57,226 | ₩57,319 | ₩57,106 | ₩57,106 | -0.21% | 1.3만 |
|---|
| 2026.06.05 | ₩57,453 | ₩57,453 | ₩56,999 | ₩57,107 | -0.60% | 2만 |
|---|
| 2026.06.04 | ₩57,507 | ₩57,640 | ₩57,507 | ₩57,634 | +0.22% | 1.1만 |
|---|
| 2026.06.03 | ₩57,520 | ₩57,613 | ₩57,466 | ₩57,504 | -0.03% | 1.3만 |
|---|
| 2026.06.02 | ₩57,588 | ₩57,667 | ₩57,533 | ₩57,613 | +0.04% | 6.1만 |
|---|
| 2026.06.01 | ₩57,481 | ₩57,667 | ₩57,481 | ₩57,560 | +0.14% | 9.7만 |
|---|
| 2026.05.29 | ₩57,426 | ₩57,587 | ₩57,426 | ₩57,559 | +0.23% | 7.4만 |
|---|
| 2026.05.28 | ₩57,334 | ₩57,480 | ₩57,334 | ₩57,473 | +0.24% | 1.6만 |
|---|
| 2026.05.27 | ₩57,199 | ₩57,366 | ₩57,199 | ₩57,348 | +0.26% | 1.5만 |
|---|
| 2026.05.26 | ₩57,279 | ₩57,353 | ₩57,279 | ₩57,319 | +0.07% | 1.5만 |
|---|
| 2026.05.22 | ₩57,239 | ₩57,293 | ₩57,186 | ₩57,186 | -0.09% | 1.3만 |
|---|
| 2026.05.21 | ₩56,985 | ₩57,159 | ₩56,959 | ₩57,092 | +0.19% | 2만 |
|---|
| 2026.05.20 | ₩56,878 | ₩57,146 | ₩56,878 | ₩57,079 | +0.35% | 3.7만 |
|---|
| 2026.05.19 | ₩56,838 | ₩56,932 | ₩56,798 | ₩56,812 | -0.05% | 2.4만 |
|---|
| 2026.05.18 | ₩56,985 | ₩57,012 | ₩56,852 | ₩56,985 | 0.00% | 9.3천 |
|---|
| 2026.05.15 | ₩56,878 | ₩57,059 | ₩56,878 | ₩56,941 | +0.11% | 1.1만 |
|---|
| 2026.05.14 | ₩56,959 | ₩57,180 | ₩56,959 | ₩57,119 | +0.28% | 2.2만 |
|---|
| 2026.05.13 | ₩56,878 | ₩57,039 | ₩56,878 | ₩57,012 | +0.23% | 1.2만 |
|---|
| 2026.05.12 | ₩56,812 | ₩56,932 | ₩56,731 | ₩56,932 | +0.21% | 1.8만 |
|---|
| 2026.05.11 | ₩56,865 | ₩56,972 | ₩56,865 | ₩56,933 | +0.12% | 2.6만 |
|---|
| 2026.05.08 | ₩56,838 | ₩56,951 | ₩56,838 | ₩56,905 | +0.12% | 1.9만 |
|---|
| 2026.05.07 | ₩56,852 | ₩56,933 | ₩56,691 | ₩56,752 | -0.18% | 2.9만 |
|---|
| 2026.05.06 | ₩56,670 | ₩56,865 | ₩56,651 | ₩56,846 | +0.31% | 2.4만 |
|---|
| 2026.05.05 | ₩56,520 | ₩56,625 | ₩56,464 | ₩56,538 | +0.03% | 2.9만 |
|---|
| 2026.05.04 | ₩56,371 | ₩56,504 | ₩56,237 | ₩56,310 | -0.11% | 3.3만 |
|---|
| 2026.05.01 | ₩56,464 | ₩56,635 | ₩56,384 | ₩56,487 | +0.04% | 8.9만 |
|---|
| 2026.04.30 | ₩56,331 | ₩56,411 | ₩56,090 | ₩56,357 | +0.05% | 9.1만 |
|---|
| 2026.04.29 | ₩56,083 | ₩56,178 | ₩55,983 | ₩56,098 | +0.03% | 6.5천 |
|---|
| 2026.04.28 | ₩56,024 | ₩56,157 | ₩55,996 | ₩56,137 | +0.20% | 2.5만 |
|---|
| 2026.04.27 | ₩56,117 | ₩56,277 | ₩56,117 | ₩56,277 | +0.29% | 1.7만 |
|---|
| 2026.04.24 | ₩56,037 | ₩56,250 | ₩56,010 | ₩56,197 | +0.29% | 1.1만 |
|---|
| 2026.04.23 | ₩56,045 | ₩56,184 | ₩55,836 | ₩55,983 | -0.11% | 9.6천 |
|---|
| 2026.04.22 | ₩55,943 | ₩56,103 | ₩55,943 | ₩56,077 | +0.24% | 2.4만 |
|---|
| 2026.04.21 | ₩56,077 | ₩56,130 | ₩55,783 | ₩55,890 | -0.33% | 21.9만 |
|---|
| 2026.04.20 | ₩55,996 | ₩56,077 | ₩55,903 | ₩56,063 | +0.12% | 2.7만 |
|---|
| 2026.04.17 | ₩55,976 | ₩56,197 | ₩55,976 | ₩56,063 | +0.16% | 3만 |
|---|
| 2026.04.16 | ₩55,662 | ₩55,823 | ₩55,642 | ₩55,702 | +0.07% | 4.1만 |
|---|
| 2026.04.15 | ₩55,582 | ₩55,741 | ₩55,489 | ₩55,649 | +0.12% | 4.4만 |
|---|
| 2026.04.14 | ₩55,275 | ₩55,542 | ₩55,275 | ₩55,542 | +0.48% | 2.4만 |
|---|
| 2026.04.13 | ₩54,834 | ₩55,235 | ₩54,760 | ₩55,221 | +0.71% | 5만 |
|---|
| 2026.04.10 | ₩54,967 | ₩55,021 | ₩54,807 | ₩54,914 | -0.10% | 5.3만 |
|---|
| 2026.04.09 | ₩54,727 | ₩54,967 | ₩54,620 | ₩54,954 | +0.42% | 2.6만 |
|---|
| 2026.04.08 | ₩54,767 | ₩54,874 | ₩54,513 | ₩54,760 | -0.01% | 2.5만 |
|---|
| 2026.04.07 | ₩53,724 | ₩53,902 | ₩53,537 | ₩53,902 | +0.33% | 2.5만 |
|---|
| 2026.04.06 | ₩53,885 | ₩53,965 | ₩53,797 | ₩53,965 | +0.15% | 3만 |
|---|
| 2026.04.02 | ₩53,257 | ₩53,830 | ₩53,257 | ₩53,809 | +1.04% | 7.8만 |
|---|
| 2026.04.01 | ₩53,631 | ₩53,925 | ₩53,631 | ₩53,818 | +0.35% | 4.4만 |
|---|
| 2026.03.31 | ₩53,070 | ₩53,591 | ₩53,066 | ₩53,591 | +0.98% | 2.8만 |
|---|
| 2026.03.30 | ₩52,883 | ₩52,883 | ₩52,475 | ₩52,630 | -0.48% | 1.6만 |
|---|
| 2026.03.27 | ₩53,056 | ₩53,056 | ₩52,655 | ₩52,710 | -0.65% | 18만 |
|---|
| 2026.03.26 | ₩53,531 | ₩53,644 | ₩53,190 | ₩53,243 | -0.54% | 1.4만 |
|---|
| 2026.03.25 | ₩53,791 | ₩53,892 | ₩53,730 | ₩53,750 | -0.08% | 6.1천 |
|---|
| 2026.03.24 | ₩53,457 | ₩53,738 | ₩53,457 | ₩53,604 | +0.28% | 2.2만 |
|---|
| 2026.03.23 | ₩53,858 | ₩53,978 | ₩53,618 | ₩53,724 | -0.25% | 4.1만 |
|---|
| 2026.03.20 | ₩53,711 | ₩53,711 | ₩53,123 | ₩53,337 | -0.70% | 2.3만 |
|---|
| 2026.03.19 | ₩53,457 | ₩53,898 | ₩53,457 | ₩53,738 | +0.52% | 6만 |
|---|
| 2026.03.18 | ₩54,166 | ₩54,219 | ₩53,805 | ₩53,885 | -0.52% | 3.4만 |
|---|
| 2026.03.17 | ₩54,406 | ₩54,473 | ₩54,232 | ₩54,313 | -0.17% | 1.7만 |
|---|
| 2026.03.16 | ₩54,085 | ₩54,326 | ₩54,085 | ₩54,166 | +0.15% | 3.3만 |
|---|
| 2026.03.13 | ₩54,219 | ₩54,339 | ₩53,724 | ₩53,871 | -0.64% | 2.5만 |
|---|
| 2026.03.12 | ₩54,206 | ₩54,272 | ₩53,952 | ₩53,952 | -0.47% | 4.9만 |
|---|
| 2026.03.11 | ₩54,460 | ₩54,580 | ₩54,366 | ₩54,486 | +0.05% | 3.9만 |
|---|
| 2026.03.10 | ₩54,553 | ₩54,780 | ₩54,419 | ₩54,419 | -0.24% | 3.9만 |
|---|
| 2026.03.09 | ₩53,925 | ₩54,593 | ₩53,766 | ₩54,540 | +1.14% | 8.8만 |
|---|
| 2026.03.06 | ₩54,339 | ₩54,486 | ₩54,172 | ₩54,299 | -0.07% | 3만 |
|---|
| 2026.03.05 | ₩54,687 | ₩54,860 | ₩54,460 | ₩54,673 | -0.02% | 9.1만 |
|---|
| 2026.03.04 | ₩54,727 | ₩55,007 | ₩54,645 | ₩54,914 | +0.34% | 3만 |
|---|
| 2026.03.03 | ₩54,433 | ₩54,767 | ₩54,179 | ₩54,687 | +0.47% | 4.4만 |
|---|
| 2026.03.02 | ₩54,553 | ₩55,034 | ₩54,553 | ₩54,874 | +0.59% | 6.2만 |
|---|
| 2026.02.27 | ₩54,767 | ₩54,941 | ₩54,754 | ₩54,887 | +0.22% | 7.5만 |
|---|
| 2026.02.26 | ₩55,248 | ₩55,268 | ₩54,834 | ₩55,044 | -0.37% | 5만 |
|---|
| 2026.02.25 | ₩55,128 | ₩55,248 | ₩55,068 | ₩55,235 | +0.19% | 8.4만 |
|---|
| 2026.02.24 | ₩54,834 | ₩55,007 | ₩54,767 | ₩54,887 | +0.10% | 4.7만 |
|---|
| 2026.02.23 | ₩55,036 | ₩55,088 | ₩54,700 | ₩54,740 | -0.54% | 10.2만 |
|---|
| 2026.02.20 | ₩54,727 | ₩55,086 | ₩54,727 | ₩55,048 | +0.59% | 21.6만 |
|---|
| 2026.02.19 | ₩54,780 | ₩54,914 | ₩54,660 | ₩54,860 | +0.15% | 93.7만 |
|---|
| 2026.02.18 | ₩54,807 | ₩55,048 | ₩54,780 | ₩54,941 | +0.24% | 18.1만 |
|---|
| 2026.02.17 | ₩54,600 | ₩54,887 | ₩54,473 | ₩54,780 | +0.33% | 38.2만 |
|---|
| 2026.02.13 | ₩54,713 | ₩54,914 | ₩54,540 | ₩54,713 | 0.00% | 10.7만 |
|---|
| 2026.02.12 | ₩55,261 | ₩55,275 | ₩54,608 | ₩54,700 | -1.02% | 19.5만 |
|---|
| 2026.02.11 | ₩55,315 | ₩55,315 | ₩54,994 | ₩55,128 | -0.34% | 12.7만 |
|---|
| 2026.02.10 | ₩55,195 | ₩55,304 | ₩55,128 | ₩55,154 | -0.07% | 14.9만 |
|---|
| 2026.02.09 | ₩54,994 | ₩55,288 | ₩54,994 | ₩55,221 | +0.41% | 22.8만 |
|---|
| 2026.02.06 | ₩54,607 | ₩55,141 | ₩54,607 | ₩55,088 | +0.88% | 25만 |
|---|
| 2026.02.05 | ₩54,673 | ₩54,700 | ₩54,406 | ₩54,526 | -0.27% | 26만 |
|---|
| 2026.02.04 | ₩55,195 | ₩55,195 | ₩54,645 | ₩54,874 | -0.58% | 31.4만 |
|---|
| 2026.02.03 | ₩55,435 | ₩55,435 | ₩54,733 | ₩54,994 | -0.80% | 34.1만 |
|---|
| 2026.02.02 | ₩54,941 | ₩55,301 | ₩54,941 | ₩55,235 | +0.54% | 84.7만 |
|---|
| 2026.01.30 | ₩55,088 | ₩55,101 | ₩54,994 | ₩55,101 | +0.02% | 116.1만 |
|---|
| 2026.01.29 | ₩55,074 | ₩55,101 | ₩54,914 | ₩55,074 | 0.00% | 8.2만 |
|---|
| 2026.01.28 | ₩55,074 | ₩55,114 | ₩54,927 | ₩55,048 | -0.05% | 17.6만 |
|---|
| 2026.01.27 | ₩54,903 | ₩55,101 | ₩54,903 | ₩54,954 | +0.09% | 5.3만 |
|---|
| 2026.01.26 | ₩54,914 | ₩55,034 | ₩54,887 | ₩55,021 | +0.19% | 4.3만 |
|---|
| 2026.01.23 | ₩54,993 | ₩54,993 | ₩54,847 | ₩54,860 | -0.24% | 5.1만 |
|---|
| 2026.01.22 | ₩54,860 | ₩55,021 | ₩54,808 | ₩54,874 | +0.02% | 3.3만 |
|---|
| 2026.01.21 | ₩54,767 | ₩54,887 | ₩54,566 | ₩54,740 | -0.05% | 2.4만 |
|---|
| 2026.01.20 | ₩54,687 | ₩54,780 | ₩54,446 | ₩54,513 | -0.32% | 2.5만 |
|---|
| 2026.01.16 | ₩54,767 | ₩54,901 | ₩54,754 | ₩54,807 | +0.07% | 2.1만 |
|---|
| 2026.01.15 | ₩54,820 | ₩54,823 | ₩54,754 | ₩54,780 | -0.07% | 3만 |
|---|
| 2026.01.14 | ₩54,780 | ₩54,794 | ₩54,607 | ₩54,794 | +0.02% | 4.6만 |
|---|
| 2026.01.13 | ₩54,780 | ₩54,800 | ₩54,687 | ₩54,727 | -0.10% | 6.2만 |
|---|
| 2026.01.12 | ₩54,713 | ₩54,782 | ₩54,701 | ₩54,774 | +0.11% | 1.9만 |
|---|
| 2026.01.09 | ₩54,673 | ₩54,764 | ₩54,673 | ₩54,721 | +0.09% | 2.1만 |
|---|
| 2026.01.08 | ₩54,607 | ₩54,700 | ₩54,607 | ₩54,627 | +0.04% | 3.1만 |
|---|
| 2026.01.07 | ₩54,647 | ₩54,713 | ₩54,620 | ₩54,620 | -0.05% | 2.3만 |
|---|
| 2026.01.06 | ₩54,593 | ₩54,687 | ₩54,593 | ₩54,653 | +0.11% | 3.8만 |
|---|
| 2026.01.05 | ₩54,553 | ₩54,620 | ₩54,553 | ₩54,593 | +0.07% | 1.7만 |
|---|
| 2026.01.02 | ₩54,513 | ₩54,513 | ₩54,379 | ₩54,513 | 0.00% | 1.5만 |
|---|
| 2025.12.31 | ₩54,534 | ₩54,553 | ₩54,418 | ₩54,418 | -0.21% | 8.6만 |
|---|
| 2025.12.30 | ₩54,490 | ₩54,540 | ₩54,486 | ₩54,513 | +0.04% | 8.9만 |
|---|
| 2025.12.29 | ₩54,473 | ₩54,518 | ₩54,446 | ₩54,496 | +0.04% | 22.8만 |
|---|
| 2025.12.26 | ₩54,493 | ₩54,553 | ₩54,474 | ₩54,540 | +0.09% | 10.9만 |
|---|
| 2025.12.24 | ₩54,480 | ₩54,492 | ₩54,419 | ₩54,466 | -0.02% | 1.3만 |
|---|
| 2025.12.23 | ₩54,379 | ₩54,473 | ₩54,366 | ₩54,433 | +0.10% | 1.3만 |
|---|
| 2025.12.22 | ₩54,353 | ₩54,366 | ₩54,287 | ₩54,366 | +0.02% | 2만 |
|---|
| 2025.12.19 | ₩53,978 | ₩54,207 | ₩53,978 | ₩54,192 | +0.40% | 1.7만 |
|---|
| 2025.12.18 | ₩54,032 | ₩54,107 | ₩53,965 | ₩54,065 | +0.06% | 1.6만 |
|---|
| 2025.12.17 | ₩53,938 | ₩53,952 | ₩53,765 | ₩53,871 | -0.12% | 2.3만 |
|---|
| 2025.12.16 | ₩54,005 | ₩54,085 | ₩53,925 | ₩54,059 | +0.10% | 2.9만 |
|---|
| 2025.12.15 | ₩54,166 | ₩54,166 | ₩54,032 | ₩54,072 | -0.17% | 2만 |
|---|
| 2025.12.12 | ₩54,192 | ₩54,192 | ₩53,980 | ₩54,045 | -0.27% | 2만 |
|---|
| 2025.12.11 | ₩54,085 | ₩54,184 | ₩54,072 | ₩54,152 | +0.12% | 1.3만 |
|---|
| 2025.12.10 | ₩54,009 | ₩54,172 | ₩53,938 | ₩54,099 | +0.17% | 2.8만 |
|---|
| 2025.12.09 | ₩53,992 | ₩54,059 | ₩53,952 | ₩53,952 | -0.07% | 3만 |
|---|
| 2025.12.08 | ₩54,005 | ₩54,018 | ₩53,914 | ₩53,952 | -0.10% | 4.9천 |
|---|
| 2025.12.05 | ₩53,992 | ₩54,037 | ₩53,978 | ₩53,992 | 0.00% | 1.2만 |
|---|
| 2025.12.04 | ₩53,898 | ₩53,992 | ₩53,871 | ₩53,938 | +0.07% | 3만 |
|---|
| 2025.12.03 | ₩53,858 | ₩53,965 | ₩53,805 | ₩53,898 | +0.07% | 1.4만 |
|---|
| 2025.12.02 | ₩53,845 | ₩53,906 | ₩53,805 | ₩53,831 | -0.02% | 3.3만 |
|---|
| 2025.12.01 | ₩53,751 | ₩53,874 | ₩53,751 | ₩53,778 | +0.05% | 30.3만 |
|---|
| 2025.11.28 | ₩53,765 | ₩53,898 | ₩53,765 | ₩53,845 | +0.15% | 7.2만 |
|---|
| 2025.11.26 | ₩53,684 | ₩53,807 | ₩53,658 | ₩53,738 | +0.10% | 2.2만 |
|---|
| 2025.11.25 | ₩53,377 | ₩53,604 | ₩53,297 | ₩53,591 | +0.40% | 3.3만 |
|---|
| 2025.11.24 | ₩53,123 | ₩53,390 | ₩53,123 | ₩53,364 | +0.45% | 1.4만 |
|---|
| 2025.11.21 | ₩52,776 | ₩53,136 | ₩52,615 | ₩52,989 | +0.41% | 2.1만 |
|---|
| 2025.11.20 | ₩53,417 | ₩53,497 | ₩52,682 | ₩52,722 | -1.30% | 2.7만 |
|---|
| 2025.11.19 | ₩53,030 | ₩53,123 | ₩52,963 | ₩53,056 | +0.05% | 1.6만 |
|---|
| 2025.11.18 | ₩53,030 | ₩53,096 | ₩52,856 | ₩52,963 | -0.13% | 8.1천 |
|---|
| 2025.11.17 | ₩53,283 | ₩53,390 | ₩53,040 | ₩53,139 | -0.27% | 1.4만 |
|---|
| 2025.11.14 | ₩53,217 | ₩53,425 | ₩53,043 | ₩53,364 | +0.28% | 9.9천 |
|---|
| 2025.11.13 | ₩53,444 | ₩53,610 | ₩53,270 | ₩53,304 | -0.26% | 2.4만 |
|---|
| 2025.11.12 | ₩53,564 | ₩53,710 | ₩53,564 | ₩53,618 | +0.10% | 1.2만 |
|---|
| 2025.11.11 | ₩53,537 | ₩53,638 | ₩53,511 | ₩53,604 | +0.12% | 2.2만 |
|---|
| 2025.11.10 | ₩53,444 | ₩53,591 | ₩53,444 | ₩53,571 | +0.24% | 4.8만 |
|---|
| 2025.11.07 | ₩53,136 | ₩53,257 | ₩52,963 | ₩53,243 | +0.20% | 1.3만 |
|---|
| 2025.11.06 | ₩53,332 | ₩53,337 | ₩53,214 | ₩53,243 | -0.17% | 1.6만 |
|---|
| 2025.11.05 | ₩53,310 | ₩53,524 | ₩53,310 | ₩53,442 | +0.25% | 78.9만 |
|---|
| 2025.11.04 | ₩53,297 | ₩53,444 | ₩53,297 | ₩53,324 | +0.05% | 3.5만 |
|---|
| 2025.11.03 | ₩53,577 | ₩53,577 | ₩53,190 | ₩53,190 | -0.72% | 10.3만 |
|---|
| 2025.10.31 | ₩53,604 | ₩53,604 | ₩53,404 | ₩53,471 | -0.25% | 4.4만 |
|---|
| 2025.10.30 | ₩53,511 | ₩53,564 | ₩53,430 | ₩53,430 | -0.15% | 4.7만 |
|---|
| 2025.10.29 | ₩53,618 | ₩53,664 | ₩53,511 | ₩53,564 | -0.10% | 11.3만 |
|---|
| 2025.10.28 | ₩53,604 | ₩53,684 | ₩53,565 | ₩53,591 | -0.02% | 4만 |
|---|
| 2025.10.27 | ₩53,577 | ₩53,611 | ₩53,551 | ₩53,591 | +0.02% | 1.8만 |
|---|
| 2025.10.24 | ₩53,377 | ₩53,497 | ₩53,377 | ₩53,417 | +0.08% | 1.8만 |
|---|
| 2025.10.23 | ₩53,203 | ₩53,332 | ₩53,203 | ₩53,283 | +0.15% | 1.6만 |
|---|
| 2025.10.22 | ₩53,324 | ₩53,324 | ₩52,976 | ₩53,177 | -0.28% | 2.8만 |
|---|
| 2025.10.21 | ₩53,230 | ₩53,390 | ₩53,229 | ₩53,313 | +0.16% | 6.8만 |
|---|
| 2025.10.20 | ₩53,190 | ₩53,324 | ₩53,150 | ₩53,324 | +0.25% | 3.4만 |
|---|
| 2025.10.17 | ₩52,736 | ₩53,030 | ₩52,711 | ₩53,003 | +0.51% | 4만 |
|---|
| 2025.10.16 | ₩53,056 | ₩53,063 | ₩52,643 | ₩52,776 | -0.53% | 1.1만 |
|---|
| 2025.10.15 | ₩53,096 | ₩53,096 | ₩52,923 | ₩52,963 | -0.25% | 2.8만 |
|---|
| 2025.10.14 | ₩52,709 | ₩53,063 | ₩52,615 | ₩52,883 | +0.33% | 1.6만 |
|---|
| 2025.10.13 | ₩52,892 | ₩53,023 | ₩52,889 | ₩52,949 | +0.11% | 2.4만 |
|---|
| 2025.10.10 | ₩53,230 | ₩53,237 | ₩52,522 | ₩52,522 | -1.33% | 1만 |
|---|