시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Power Buffer ETF - January 과거 주가
Innovator U.S. Equity Power Buffer ETF - January · PJAN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Power Buffer ETF - January · PJAN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩68,520 | ₩68,708 | ₩68,520 | ₩68,600 | +0.12% | 1.4만 |
| 2026.10.08 | ₩68,493 | ₩68,600 | ₩68,359 | ₩68,440 | -0.08% | 3만 |
| 2026.10.07 | ₩68,466 | ₩68,600 | ₩68,372 | ₩68,547 | +0.12% | 4.5만 |
| 2026.10.06 | ₩68,346 | ₩68,694 | ₩68,346 | ₩68,560 | +0.31% | 4.9만 |
| 2026.10.05 | ₩68,279 | ₩68,533 | ₩68,279 | ₩68,413 | +0.20% | 2.5만 |
| 2026.10.02 | ₩68,372 | ₩68,372 | ₩68,212 | ₩68,238 | -0.20% | 7.3만 |
| 2026.10.01 | ₩68,198 | ₩68,198 | ₩67,917 | ₩68,077 | -0.18% | 5.7만 |
| 2026.09.30 | ₩68,145 | ₩68,279 | ₩68,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,010 |
| -0.20% |
| 3.2만 |
| 2026.09.29 | ₩68,118 | ₩68,194 | ₩68,037 | ₩68,064 | -0.08% | 5.7만 |
|---|
| 2026.09.28 | ₩68,171 | ₩68,252 | ₩68,010 | ₩68,091 | -0.12% | 4.5만 |
|---|
| 2026.09.25 | ₩68,132 | ₩68,279 | ₩68,104 | ₩68,225 | +0.14% | 3.5만 |
|---|
| 2026.09.24 | ₩67,997 | ₩68,158 | ₩67,943 | ₩68,104 | +0.16% | 3.9만 |
|---|
| 2026.09.23 | ₩68,332 | ₩68,332 | ₩67,997 | ₩68,024 | -0.45% | 4.6만 |
|---|
| 2026.09.22 | ₩68,332 | ₩68,332 | ₩68,212 | ₩68,293 | -0.06% | 1.9만 |
|---|
| 2026.09.21 | ₩68,024 | ₩68,332 | ₩68,024 | ₩68,185 | +0.24% | 2.9만 |
|---|
| 2026.09.18 | ₩67,715 | ₩67,930 | ₩67,715 | ₩67,890 | +0.26% | 2.9만 |
|---|
| 2026.09.17 | ₩67,863 | ₩67,943 | ₩67,782 | ₩67,860 | -0.00% | 5.4만 |
|---|
| 2026.09.16 | ₩67,702 | ₩67,836 | ₩67,394 | ₩67,542 | -0.24% | 1.7만 |
|---|
| 2026.09.15 | ₩67,729 | ₩67,729 | ₩67,568 | ₩67,622 | -0.16% | 2.3만 |
|---|
| 2026.09.14 | ₩67,715 | ₩67,823 | ₩67,555 | ₩67,648 | -0.10% | 4.5만 |
|---|
| 2026.09.11 | ₩67,769 | ₩67,909 | ₩67,769 | ₩67,836 | +0.10% | 3만 |
|---|
| 2026.09.10 | ₩67,340 | ₩67,635 | ₩67,340 | ₩67,568 | +0.34% | 2.4만 |
|---|
| 2026.09.09 | ₩67,702 | ₩67,852 | ₩67,689 | ₩67,737 | +0.05% | 1.7만 |
|---|
| 2026.09.08 | ₩67,957 | ₩67,957 | ₩67,823 | ₩67,823 | -0.20% | 4.2만 |
|---|
| 2026.09.04 | ₩68,319 | ₩68,319 | ₩67,930 | ₩67,930 | -0.57% | 1.9만 |
|---|
| 2026.09.03 | ₩67,702 | ₩68,104 | ₩67,702 | ₩68,104 | +0.59% | 2.5만 |
|---|
| 2026.09.02 | ₩67,635 | ₩67,863 | ₩67,635 | ₩67,796 | +0.24% | 3.2만 |
|---|
| 2026.09.01 | ₩67,622 | ₩67,769 | ₩67,580 | ₩67,655 | +0.05% | 3만 |
|---|
| 2026.08.31 | ₩67,835 | ₩67,835 | ₩67,715 | ₩67,809 | -0.04% | 6.1만 |
|---|
| 2026.08.28 | ₩67,850 | ₩68,027 | ₩67,769 | ₩67,782 | -0.10% | 2.8만 |
|---|
| 2026.08.27 | ₩67,729 | ₩67,934 | ₩67,729 | ₩67,883 | +0.23% | 5.1만 |
|---|
| 2026.08.26 | ₩67,796 | ₩67,796 | ₩67,608 | ₩67,662 | -0.20% | 1.6만 |
|---|
| 2026.08.25 | ₩67,742 | ₩67,742 | ₩67,571 | ₩67,662 | -0.12% | 3.8만 |
|---|
| 2026.08.24 | ₩67,635 | ₩67,648 | ₩67,551 | ₩67,555 | -0.12% | 2.8만 |
|---|
| 2026.08.21 | ₩67,595 | ₩67,796 | ₩67,569 | ₩67,615 | +0.03% | 3.7만 |
|---|
| 2026.08.20 | ₩67,715 | ₩67,715 | ₩67,487 | ₩67,487 | -0.34% | 4만 |
|---|
| 2026.08.19 | ₩67,662 | ₩67,756 | ₩67,635 | ₩67,682 | +0.03% | 2.2만 |
|---|
| 2026.08.18 | ₩67,648 | ₩67,702 | ₩67,555 | ₩67,616 | -0.05% | 2.1만 |
|---|
| 2026.08.17 | ₩67,742 | ₩67,823 | ₩67,648 | ₩67,662 | -0.12% | 2만 |
|---|
| 2026.08.14 | ₩67,729 | ₩67,850 | ₩67,702 | ₩67,742 | +0.02% | 11.7만 |
|---|
| 2026.08.13 | ₩67,702 | ₩67,808 | ₩67,702 | ₩67,742 | +0.06% | 1.8만 |
|---|
| 2026.08.12 | ₩67,648 | ₩67,702 | ₩67,568 | ₩67,635 | -0.02% | 4.1만 |
|---|
| 2026.08.11 | ₩67,715 | ₩67,715 | ₩67,514 | ₩67,555 | -0.24% | 4.4만 |
|---|
| 2026.08.10 | ₩67,514 | ₩67,702 | ₩67,514 | ₩67,555 | +0.06% | 2.2만 |
|---|
| 2026.08.07 | ₩67,487 | ₩67,648 | ₩67,487 | ₩67,595 | +0.16% | 11.7만 |
|---|
| 2026.08.06 | ₩67,501 | ₩67,581 | ₩67,407 | ₩67,487 | -0.02% | 2.4만 |
|---|
| 2026.08.05 | ₩67,702 | ₩67,702 | ₩67,461 | ₩67,520 | -0.27% | 7.2만 |
|---|
| 2026.08.04 | ₩67,206 | ₩67,555 | ₩67,206 | ₩67,461 | +0.38% | 34.8만 |
|---|
| 2026.08.03 | ₩67,032 | ₩67,206 | ₩66,965 | ₩67,179 | +0.22% | 3.9만 |
|---|
| 2026.07.31 | ₩66,629 | ₩66,924 | ₩66,455 | ₩66,844 | +0.32% | 10.3만 |
|---|
| 2026.07.30 | ₩66,375 | ₩66,715 | ₩66,375 | ₩66,629 | +0.38% | 3.9만 |
|---|
| 2026.07.29 | ₩66,462 | ₩66,603 | ₩66,133 | ₩66,147 | -0.47% | 1.6만 |
|---|
| 2026.07.28 | ₩66,482 | ₩66,670 | ₩66,401 | ₩66,603 | +0.18% | 4.2만 |
|---|
| 2026.07.27 | ₩66,737 | ₩66,737 | ₩66,388 | ₩66,482 | -0.38% | 2.3만 |
|---|
| 2026.07.24 | ₩66,415 | ₩66,643 | ₩66,361 | ₩66,455 | +0.06% | 4만 |
|---|
| 2026.07.23 | ₩66,334 | ₩66,482 | ₩66,294 | ₩66,348 | +0.02% | 6.2만 |
|---|
| 2026.07.22 | ₩66,790 | ₩66,844 | ₩66,656 | ₩66,730 | -0.09% | 1.9만 |
|---|
| 2026.07.21 | ₩66,616 | ₩66,804 | ₩66,589 | ₩66,737 | +0.18% | 2만 |
|---|
| 2026.07.20 | ₩66,603 | ₩66,723 | ₩66,442 | ₩66,455 | -0.22% | 3.5만 |
|---|
| 2026.07.17 | ₩66,535 | ₩66,656 | ₩66,462 | ₩66,562 | +0.04% | 60.9만 |
|---|
| 2026.07.16 | ₩66,763 | ₩66,898 | ₩66,683 | ₩66,804 | +0.06% | 3.1만 |
|---|
| 2026.07.15 | ₩66,817 | ₩66,884 | ₩66,737 | ₩66,884 | +0.10% | 4.6만 |
|---|
| 2026.07.14 | ₩66,670 | ₩66,804 | ₩66,616 | ₩66,750 | +0.12% | 10.7만 |
|---|
| 2026.07.13 | ₩66,817 | ₩66,817 | ₩66,522 | ₩66,576 | -0.36% | 4.3만 |
|---|
| 2026.07.10 | ₩66,696 | ₩66,844 | ₩66,596 | ₩66,817 | +0.18% | 3.6만 |
|---|
| 2026.07.09 | ₩66,482 | ₩66,723 | ₩66,482 | ₩66,676 | +0.29% | 3.5만 |
|---|
| 2026.07.08 | ₩66,482 | ₩66,495 | ₩66,254 | ₩66,467 | -0.02% | 2만 |
|---|
| 2026.07.07 | ₩66,723 | ₩66,723 | ₩66,442 | ₩66,522 | -0.30% | 3.7만 |
|---|
| 2026.07.06 | ₩66,683 | ₩66,707 | ₩66,495 | ₩66,629 | -0.08% | 4.5만 |
|---|
| 2026.07.02 | ₩66,442 | ₩66,578 | ₩66,216 | ₩66,455 | +0.02% | 28.8만 |
|---|
| 2026.07.01 | ₩66,361 | ₩66,535 | ₩66,133 | ₩66,407 | +0.07% | 6.4만 |
|---|
| 2026.06.30 | ₩66,321 | ₩66,455 | ₩66,281 | ₩66,361 | +0.06% | 10.6만 |
|---|
| 2026.06.29 | ₩66,194 | ₩66,281 | ₩65,878 | ₩66,220 | +0.04% | 3.2만 |
|---|
| 2026.06.26 | ₩65,836 | ₩66,093 | ₩65,718 | ₩65,892 | +0.09% | 5.9만 |
|---|
| 2026.06.25 | ₩66,106 | ₩66,133 | ₩65,865 | ₩65,878 | -0.34% | 4.2만 |
|---|
| 2026.06.24 | ₩65,932 | ₩66,173 | ₩65,798 | ₩65,912 | -0.03% | 6.2만 |
|---|
| 2026.06.23 | ₩65,852 | ₩66,096 | ₩65,852 | ₩65,932 | +0.12% | 1.9만 |
|---|
| 2026.06.22 | ₩66,281 | ₩66,442 | ₩66,187 | ₩66,240 | -0.06% | 11만 |
|---|
| 2026.06.18 | ₩66,361 | ₩66,442 | ₩66,240 | ₩66,308 | -0.08% | 12.1만 |
|---|
| 2026.06.17 | ₩66,395 | ₩66,455 | ₩65,932 | ₩66,053 | -0.51% | 4.2만 |
|---|
| 2026.06.16 | ₩66,401 | ₩66,509 | ₩66,348 | ₩66,375 | -0.04% | 3.3만 |
|---|
| 2026.06.15 | ₩66,455 | ₩66,509 | ₩66,361 | ₩66,509 | +0.08% | 6.5만 |
|---|
| 2026.06.12 | ₩65,919 | ₩66,106 | ₩65,791 | ₩66,093 | +0.26% | 8.1만 |
|---|
| 2026.06.11 | ₩65,637 | ₩65,892 | ₩65,362 | ₩65,825 | +0.29% | 3.4만 |
|---|
| 2026.06.10 | ₩65,664 | ₩65,852 | ₩65,369 | ₩65,396 | -0.41% | 4.5만 |
|---|
| 2026.06.09 | ₩66,053 | ₩66,200 | ₩65,342 | ₩65,865 | -0.28% | 3.3만 |
|---|
| 2026.06.08 | ₩65,999 | ₩66,093 | ₩65,892 | ₩65,959 | -0.06% | 46.9만 |
|---|
| 2026.06.05 | ₩66,240 | ₩66,250 | ₩65,744 | ₩65,905 | -0.51% | 3.1만 |
|---|
| 2026.06.04 | ₩66,254 | ₩66,493 | ₩66,254 | ₩66,401 | +0.22% | 5.6만 |
|---|
| 2026.06.03 | ₩66,348 | ₩66,455 | ₩66,281 | ₩66,281 | -0.10% | 6.2만 |
|---|
| 2026.06.02 | ₩66,401 | ₩66,509 | ₩66,348 | ₩66,455 | +0.08% | 10.8만 |
|---|
| 2026.06.01 | ₩66,334 | ₩66,509 | ₩66,334 | ₩66,428 | +0.14% | 6.2만 |
|---|
| 2026.05.29 | ₩66,308 | ₩66,428 | ₩66,281 | ₩66,361 | +0.08% | 6.8만 |
|---|
| 2026.05.28 | ₩66,173 | ₩66,361 | ₩66,106 | ₩66,281 | +0.16% | 3.9만 |
|---|
| 2026.05.27 | ₩65,986 | ₩66,281 | ₩65,986 | ₩66,133 | +0.22% | 1.7만 |
|---|
| 2026.05.26 | ₩66,267 | ₩66,267 | ₩66,066 | ₩66,106 | -0.24% | 3.1만 |
|---|
| 2026.05.22 | ₩66,073 | ₩66,093 | ₩65,959 | ₩65,959 | -0.17% | 3.4만 |
|---|
| 2026.05.21 | ₩65,677 | ₩65,986 | ₩65,677 | ₩65,919 | +0.37% | 4.3만 |
|---|
| 2026.05.20 | ₩65,624 | ₩65,919 | ₩65,597 | ₩65,771 | +0.22% | 9.3만 |
|---|
| 2026.05.19 | ₩65,583 | ₩65,722 | ₩65,516 | ₩65,557 | -0.04% | 4.7만 |
|---|
| 2026.05.18 | ₩65,798 | ₩65,825 | ₩65,583 | ₩65,718 | -0.12% | 4.8만 |
|---|
| 2026.05.15 | ₩65,624 | ₩65,825 | ₩65,610 | ₩65,664 | +0.06% | 3.1만 |
|---|
| 2026.05.14 | ₩65,892 | ₩65,986 | ₩65,798 | ₩65,986 | +0.14% | 29.1만 |
|---|
| 2026.05.13 | ₩65,610 | ₩65,811 | ₩65,610 | ₩65,697 | +0.13% | 6.3만 |
|---|
| 2026.05.12 | ₩65,559 | ₩65,664 | ₩65,436 | ₩65,624 | +0.10% | 10.7만 |
|---|
| 2026.05.11 | ₩65,758 | ₩65,758 | ₩65,624 | ₩65,624 | -0.20% | 7만 |
|---|
| 2026.05.08 | ₩65,583 | ₩65,718 | ₩65,557 | ₩65,650 | +0.10% | 4.5만 |
|---|
| 2026.05.07 | ₩65,570 | ₩65,650 | ₩65,369 | ₩65,476 | -0.14% | 7.5만 |
|---|
| 2026.05.06 | ₩65,463 | ₩65,583 | ₩65,369 | ₩65,530 | +0.10% | 6.1만 |
|---|
| 2026.05.05 | ₩65,154 | ₩65,342 | ₩65,154 | ₩65,221 | +0.10% | 9.6만 |
|---|
| 2026.05.04 | ₩65,128 | ₩65,262 | ₩64,900 | ₩65,020 | -0.16% | 11.4만 |
|---|
| 2026.05.01 | ₩65,275 | ₩65,322 | ₩65,114 | ₩65,181 | -0.14% | 83.5만 |
|---|
| 2026.04.30 | ₩64,900 | ₩65,168 | ₩64,763 | ₩65,034 | +0.21% | 118.7만 |
|---|
| 2026.04.29 | ₩64,725 | ₩64,859 | ₩64,658 | ₩64,815 | +0.14% | 4.1만 |
|---|
| 2026.04.28 | ₩64,685 | ₩64,812 | ₩64,685 | ₩64,779 | +0.15% | 2.5만 |
|---|
| 2026.04.27 | ₩64,833 | ₩64,967 | ₩64,792 | ₩64,920 | +0.13% | 4.8만 |
|---|
| 2026.04.24 | ₩64,698 | ₩64,914 | ₩64,658 | ₩64,846 | +0.23% | 5.6만 |
|---|
| 2026.04.23 | ₩64,605 | ₩64,816 | ₩64,517 | ₩64,618 | +0.02% | 5.5만 |
|---|
| 2026.04.22 | ₩64,564 | ₩64,833 | ₩64,564 | ₩64,833 | +0.42% | 3.4만 |
|---|
| 2026.04.21 | ₩64,765 | ₩64,765 | ₩64,383 | ₩64,484 | -0.43% | 2.1만 |
|---|
| 2026.04.20 | ₩64,645 | ₩64,712 | ₩64,497 | ₩64,618 | -0.04% | 4.1만 |
|---|
| 2026.04.17 | ₩64,564 | ₩64,833 | ₩64,564 | ₩64,779 | +0.33% | 10.2만 |
|---|
| 2026.04.16 | ₩64,310 | ₩64,470 | ₩64,229 | ₩64,430 | +0.19% | 5.3만 |
|---|
| 2026.04.15 | ₩64,108 | ₩64,350 | ₩64,068 | ₩64,350 | +0.38% | 4.1만 |
|---|
| 2026.04.14 | ₩63,760 | ₩64,082 | ₩63,760 | ₩63,988 | +0.36% | 7.8만 |
|---|
| 2026.04.13 | ₩63,237 | ₩63,773 | ₩63,237 | ₩63,773 | +0.85% | 7.9만 |
|---|
| 2026.04.10 | ₩63,465 | ₩63,518 | ₩63,277 | ₩63,384 | -0.13% | 8.2만 |
|---|
| 2026.04.09 | ₩63,089 | ₩63,451 | ₩63,067 | ₩63,398 | +0.49% | 11.4만 |
|---|
| 2026.04.08 | ₩63,317 | ₩63,317 | ₩62,969 | ₩63,237 | -0.13% | 6.1만 |
|---|
| 2026.04.07 | ₩62,124 | ₩62,379 | ₩61,909 | ₩62,271 | +0.24% | 3.7만 |
|---|
| 2026.04.06 | ₩62,098 | ₩62,352 | ₩62,070 | ₩62,338 | +0.39% | 75.6만 |
|---|
| 2026.04.02 | ₩61,574 | ₩62,211 | ₩61,574 | ₩62,110 | +0.87% | 2.8만 |
|---|
| 2026.04.01 | ₩62,084 | ₩62,258 | ₩61,950 | ₩62,003 | -0.13% | 14.9만 |
|---|
| 2026.03.31 | ₩61,262 | ₩61,883 | ₩61,185 | ₩61,856 | +0.97% | 6.6만 |
|---|
| 2026.03.30 | ₩61,145 | ₩61,145 | ₩60,652 | ₩60,810 | -0.55% | 8만 |
|---|
| 2026.03.27 | ₩61,169 | ₩61,252 | ₩60,783 | ₩60,783 | -0.63% | 12만 |
|---|
| 2026.03.26 | ₩61,740 | ₩61,950 | ₩61,386 | ₩61,427 | -0.51% | 4만 |
|---|
| 2026.03.25 | ₩62,198 | ₩62,198 | ₩61,990 | ₩62,038 | -0.26% | 4.7만 |
|---|
| 2026.03.24 | ₩61,708 | ₩62,043 | ₩61,695 | ₩61,869 | +0.26% | 5.2만 |
|---|
| 2026.03.23 | ₩62,110 | ₩62,372 | ₩61,929 | ₩62,043 | -0.11% | 7만 |
|---|
| 2026.03.20 | ₩61,950 | ₩61,950 | ₩61,413 | ₩61,507 | -0.71% | 5.2만 |
|---|
| 2026.03.19 | ₩61,789 | ₩62,258 | ₩61,789 | ₩62,097 | +0.50% | 6.2만 |
|---|
| 2026.03.18 | ₩62,576 | ₩62,580 | ₩62,124 | ₩62,124 | -0.72% | 9.3만 |
|---|
| 2026.03.17 | ₩62,835 | ₩62,865 | ₩62,647 | ₩62,727 | -0.17% | 7.6만 |
|---|
| 2026.03.16 | ₩62,473 | ₩62,700 | ₩62,473 | ₩62,607 | +0.21% | 6.1만 |
|---|
| 2026.03.13 | ₩62,446 | ₩62,633 | ₩62,110 | ₩62,178 | -0.43% | 9.1만 |
|---|
| 2026.03.12 | ₩62,687 | ₩62,687 | ₩62,379 | ₩62,379 | -0.49% | 21.6만 |
|---|
| 2026.03.11 | ₩62,888 | ₩63,009 | ₩62,745 | ₩62,861 | -0.04% | 10.3만 |
|---|
| 2026.03.10 | ₩62,915 | ₩63,250 | ₩62,808 | ₩62,955 | +0.06% | 14만 |
|---|
| 2026.03.09 | ₩62,271 | ₩63,036 | ₩62,178 | ₩62,942 | +1.08% | 18.1만 |
|---|
| 2026.03.06 | ₩62,741 | ₩62,888 | ₩62,560 | ₩62,700 | -0.06% | 5.3만 |
|---|
| 2026.03.05 | ₩63,183 | ₩63,277 | ₩62,861 | ₩63,156 | -0.04% | 8.7만 |
|---|
| 2026.03.04 | ₩63,130 | ₩63,455 | ₩63,022 | ₩63,376 | +0.39% | 4.6만 |
|---|
| 2026.03.03 | ₩62,700 | ₩63,223 | ₩62,499 | ₩63,049 | +0.56% | 5.9만 |
|---|
| 2026.03.02 | ₩63,123 | ₩63,518 | ₩63,123 | ₩63,371 | +0.39% | 68.2만 |
|---|
| 2026.02.27 | ₩63,277 | ₩63,425 | ₩63,170 | ₩63,425 | +0.23% | 17.6만 |
|---|
| 2026.02.26 | ₩63,639 | ₩63,639 | ₩63,197 | ₩63,532 | -0.17% | 7만 |
|---|
| 2026.02.25 | ₩63,478 | ₩63,733 | ₩63,478 | ₩63,666 | +0.30% | 5.3만 |
|---|
| 2026.02.24 | ₩63,096 | ₩63,465 | ₩63,063 | ₩63,465 | +0.58% | 9만 |
|---|
| 2026.02.23 | ₩63,425 | ₩63,425 | ₩63,076 | ₩63,197 | -0.36% | 7.1만 |
|---|
| 2026.02.20 | ₩63,130 | ₩63,559 | ₩63,130 | ₩63,532 | +0.64% | 5.7만 |
|---|
| 2026.02.19 | ₩63,328 | ₩63,344 | ₩63,116 | ₩63,317 | -0.02% | 14.4만 |
|---|
| 2026.02.18 | ₩63,264 | ₩63,518 | ₩63,223 | ₩63,398 | +0.21% | 6.8만 |
|---|
| 2026.02.17 | ₩63,103 | ₩63,304 | ₩62,808 | ₩63,237 | +0.21% | 3.5만 |
|---|
| 2026.02.13 | ₩63,063 | ₩63,371 | ₩63,022 | ₩63,083 | +0.03% | 5.5만 |
|---|
| 2026.02.12 | ₩63,612 | ₩63,653 | ₩63,022 | ₩63,022 | -0.93% | 6.1만 |
|---|
| 2026.02.11 | ₩63,773 | ₩63,773 | ₩63,492 | ₩63,599 | -0.27% | 7.4만 |
|---|
| 2026.02.10 | ₩63,666 | ₩63,784 | ₩63,585 | ₩63,626 | -0.06% | 4.1만 |
|---|
| 2026.02.09 | ₩63,358 | ₩63,787 | ₩63,358 | ₩63,666 | +0.49% | 4.4만 |
|---|
| 2026.02.06 | ₩63,089 | ₩63,612 | ₩63,079 | ₩63,559 | +0.74% | 7.1만 |
|---|
| 2026.02.05 | ₩63,049 | ₩63,130 | ₩62,801 | ₩62,942 | -0.17% | 8.5만 |
|---|
| 2026.02.04 | ₩63,505 | ₩63,505 | ₩62,969 | ₩63,304 | -0.32% | 5.1만 |
|---|
| 2026.02.03 | ₩63,746 | ₩63,746 | ₩63,170 | ₩63,418 | -0.52% | 6.3만 |
|---|
| 2026.02.02 | ₩63,371 | ₩63,787 | ₩63,371 | ₩63,720 | +0.55% | 11.8만 |
|---|
| 2026.01.30 | ₩63,532 | ₩63,612 | ₩63,375 | ₩63,572 | +0.06% | 6.1만 |
|---|
| 2026.01.29 | ₩63,760 | ₩63,760 | ₩63,217 | ₩63,653 | -0.17% | 15.7만 |
|---|
| 2026.01.28 | ₩63,679 | ₩63,773 | ₩63,581 | ₩63,733 | +0.08% | 13.7만 |
|---|
| 2026.01.27 | ₩63,518 | ₩63,760 | ₩63,518 | ₩63,639 | +0.19% | 9.6만 |
|---|
| 2026.01.26 | ₩63,425 | ₩63,666 | ₩63,425 | ₩63,559 | +0.21% | 11.7만 |
|---|
| 2026.01.23 | ₩63,304 | ₩63,518 | ₩63,304 | ₩63,465 | +0.25% | 10.8만 |
|---|
| 2026.01.22 | ₩63,411 | ₩63,532 | ₩63,264 | ₩63,425 | +0.02% | 21.6만 |
|---|
| 2026.01.21 | ₩62,928 | ₩63,398 | ₩62,888 | ₩63,277 | +0.55% | 22.1만 |
|---|
| 2026.01.20 | ₩62,942 | ₩63,197 | ₩62,768 | ₩62,835 | -0.17% | 37만 |
|---|
| 2026.01.16 | ₩63,612 | ₩63,612 | ₩63,438 | ₩63,526 | -0.13% | 75.3만 |
|---|
| 2026.01.15 | ₩63,585 | ₩63,679 | ₩63,451 | ₩63,545 | -0.06% | 33.7만 |
|---|
| 2026.01.14 | ₩63,277 | ₩63,505 | ₩63,223 | ₩63,478 | +0.32% | 39.8만 |
|---|
| 2026.01.13 | ₩63,626 | ₩63,706 | ₩63,465 | ₩63,572 | -0.08% | 14.2만 |
|---|
| 2026.01.12 | ₩63,331 | ₩63,693 | ₩63,331 | ₩63,666 | +0.53% | 33.9만 |
|---|
| 2026.01.09 | ₩63,304 | ₩63,653 | ₩63,277 | ₩63,585 | +0.44% | 31만 |
|---|
| 2026.01.08 | ₩63,237 | ₩63,425 | ₩63,223 | ₩63,411 | +0.28% | 53.5만 |
|---|
| 2026.01.07 | ₩63,384 | ₩63,532 | ₩63,250 | ₩63,344 | -0.06% | 50.1만 |
|---|
| 2026.01.06 | ₩63,317 | ₩63,492 | ₩63,183 | ₩63,438 | +0.19% | 37.1만 |
|---|
| 2026.01.05 | ₩63,250 | ₩63,368 | ₩63,219 | ₩63,290 | +0.06% | 128만 |
|---|
| 2026.01.02 | ₩63,237 | ₩63,264 | ₩62,888 | ₩63,009 | -0.36% | 170.3만 |
|---|
| 2025.12.31 | ₩63,089 | ₩63,089 | ₩62,982 | ₩63,049 | -0.06% | 238.4만 |
|---|
| 2025.12.30 | ₩62,982 | ₩63,089 | ₩62,982 | ₩63,022 | +0.06% | 20.3만 |
|---|
| 2025.12.29 | ₩62,969 | ₩63,036 | ₩62,902 | ₩63,005 | +0.06% | 35.4만 |
|---|
| 2025.12.26 | ₩63,022 | ₩63,036 | ₩62,861 | ₩62,995 | -0.04% | 6.5만 |
|---|
| 2025.12.24 | ₩62,902 | ₩63,061 | ₩62,875 | ₩62,939 | +0.06% | 2.4만 |
|---|
| 2025.12.23 | ₩62,902 | ₩62,982 | ₩62,808 | ₩62,848 | -0.09% | 10.5만 |
|---|
| 2025.12.22 | ₩62,875 | ₩62,982 | ₩62,809 | ₩62,875 | 0.00% | 7만 |
|---|
| 2025.12.19 | ₩62,835 | ₩62,955 | ₩62,754 | ₩62,888 | +0.09% | 5.3만 |
|---|
| 2025.12.18 | ₩62,687 | ₩62,861 | ₩62,633 | ₩62,741 | +0.09% | 5.6만 |
|---|
| 2025.12.17 | ₩62,754 | ₩62,821 | ₩62,521 | ₩62,553 | -0.32% | 17.2만 |
|---|
| 2025.12.16 | ₩62,647 | ₩62,794 | ₩62,607 | ₩62,768 | +0.19% | 3.1만 |
|---|
| 2025.12.15 | ₩62,741 | ₩62,754 | ₩62,647 | ₩62,700 | -0.06% | 6만 |
|---|
| 2025.12.12 | ₩62,768 | ₩62,808 | ₩62,570 | ₩62,660 | -0.17% | 2.6만 |
|---|
| 2025.12.11 | ₩62,620 | ₩62,794 | ₩62,620 | ₩62,714 | +0.15% | 10.1만 |
|---|
| 2025.12.10 | ₩62,553 | ₩62,714 | ₩62,526 | ₩62,660 | +0.17% | 2.8만 |
|---|
| 2025.12.09 | ₩62,603 | ₩62,687 | ₩62,526 | ₩62,526 | -0.12% | 1.9만 |
|---|
| 2025.12.08 | ₩62,660 | ₩62,687 | ₩62,513 | ₩62,566 | -0.15% | 3.6만 |
|---|
| 2025.12.05 | ₩62,540 | ₩62,687 | ₩62,540 | ₩62,593 | +0.09% | 13.2만 |
|---|
| 2025.12.04 | ₩62,526 | ₩62,580 | ₩62,486 | ₩62,553 | +0.04% | 1.9만 |
|---|
| 2025.12.03 | ₩62,432 | ₩62,593 | ₩62,419 | ₩62,553 | +0.19% | 1.9만 |
|---|
| 2025.12.02 | ₩62,459 | ₩62,499 | ₩62,352 | ₩62,499 | +0.06% | 5.3만 |
|---|
| 2025.12.01 | ₩62,352 | ₩62,473 | ₩62,298 | ₩62,432 | +0.13% | 3.9만 |
|---|
| 2025.11.28 | ₩62,352 | ₩62,432 | ₩62,285 | ₩62,379 | +0.04% | 1.8만 |
|---|
| 2025.11.26 | ₩62,231 | ₩62,379 | ₩62,231 | ₩62,271 | +0.06% | 1.3만 |
|---|
| 2025.11.25 | ₩61,963 | ₩62,190 | ₩61,909 | ₩62,124 | +0.26% | 1.9만 |
|---|
| 2025.11.24 | ₩61,715 | ₩62,017 | ₩61,681 | ₩62,017 | +0.49% | 16.6만 |
|---|
| 2025.11.21 | ₩61,293 | ₩61,708 | ₩61,172 | ₩61,453 | +0.26% | 3.1만 |
|---|
| 2025.11.20 | ₩61,909 | ₩62,124 | ₩61,172 | ₩61,199 | -1.15% | 5.1만 |
|---|
| 2025.11.19 | ₩61,504 | ₩61,722 | ₩61,449 | ₩61,628 | +0.20% | 4만 |
|---|
| 2025.11.18 | ₩61,507 | ₩61,649 | ₩61,321 | ₩61,534 | +0.04% | 2.8만 |
|---|
| 2025.11.17 | ₩61,775 | ₩61,896 | ₩61,567 | ₩61,681 | -0.15% | 3.3만 |
|---|
| 2025.11.14 | ₩61,601 | ₩61,929 | ₩61,561 | ₩61,829 | +0.37% | 5.5만 |
|---|
| 2025.11.13 | ₩62,030 | ₩62,097 | ₩61,708 | ₩61,815 | -0.35% | 5.7만 |
|---|
| 2025.11.12 | ₩62,124 | ₩62,124 | ₩62,039 | ₩62,084 | -0.06% | 3.3만 |
|---|
| 2025.11.11 | ₩62,030 | ₩62,110 | ₩61,990 | ₩62,084 | +0.09% | 2.7만 |
|---|
| 2025.11.10 | ₩61,896 | ₩62,070 | ₩61,896 | ₩61,997 | +0.16% | 4.4만 |
|---|
| 2025.11.07 | ₩61,588 | ₩61,789 | ₩61,413 | ₩61,789 | +0.33% | 3.3만 |
|---|
| 2025.11.06 | ₩61,802 | ₩62,003 | ₩61,614 | ₩61,614 | -0.30% | 4.3만 |
|---|
| 2025.11.05 | ₩61,762 | ₩61,990 | ₩61,762 | ₩61,842 | +0.13% | 5.9만 |
|---|
| 2025.11.04 | ₩61,695 | ₩61,950 | ₩61,695 | ₩61,742 | +0.08% | 4.9만 |
|---|
| 2025.11.03 | ₩62,010 | ₩62,010 | ₩61,802 | ₩61,802 | -0.34% | 10.7만 |
|---|
| 2025.10.31 | ₩61,936 | ₩61,963 | ₩61,802 | ₩61,842 | -0.15% | 12만 |
|---|
| 2025.10.30 | ₩61,856 | ₩61,980 | ₩61,789 | ₩61,856 | 0.00% | 13.4만 |
|---|
| 2025.10.29 | ₩62,003 | ₩62,003 | ₩61,883 | ₩61,963 | -0.06% | 3.2만 |
|---|
| 2025.10.28 | ₩61,983 | ₩62,003 | ₩61,928 | ₩61,950 | -0.05% | 6.6만 |
|---|
| 2025.10.27 | ₩62,017 | ₩62,043 | ₩61,936 | ₩62,017 | 0.00% | 2.8만 |
|---|
| 2025.10.24 | ₩61,856 | ₩61,936 | ₩61,789 | ₩61,883 | +0.04% | 2.7만 |
|---|
| 2025.10.23 | ₩61,561 | ₩61,762 | ₩61,561 | ₩61,722 | +0.26% | 3.3만 |
|---|
| 2025.10.22 | ₩61,628 | ₩61,680 | ₩61,413 | ₩61,614 | -0.02% | 3만 |
|---|
| 2025.10.21 | ₩61,614 | ₩61,715 | ₩61,601 | ₩61,601 | -0.02% | 3.6만 |
|---|
| 2025.10.20 | ₩61,373 | ₩61,668 | ₩61,373 | ₩61,614 | +0.39% | 4.8만 |
|---|
| 2025.10.17 | ₩61,078 | ₩61,360 | ₩61,058 | ₩61,293 | +0.35% | 9.3만 |
|---|
| 2025.10.16 | ₩61,373 | ₩61,520 | ₩61,011 | ₩61,105 | -0.44% | 6.9만 |
|---|
| 2025.10.15 | ₩61,386 | ₩61,573 | ₩61,158 | ₩61,319 | -0.11% | 4.5만 |
|---|
| 2025.10.14 | ₩61,051 | ₩61,417 | ₩60,971 | ₩61,252 | +0.33% | 29.5만 |
|---|
| 2025.10.13 | ₩61,306 | ₩61,373 | ₩61,158 | ₩61,373 | +0.11% | 5.1만 |
|---|
| 2025.10.10 | ₩61,413 | ₩61,668 | ₩60,877 | ₩60,904 | -0.83% | 5.5만 |
|---|