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 | ₩68,330 | ₩68,517 | ₩68,330 | ₩68,410 | +0.12% | 1.4만 |
| 2026.10.08 | ₩68,303 | ₩68,410 | ₩68,169 | ₩68,250 | -0.08% | 3만 |
| 2026.10.07 | ₩68,276 | ₩68,410 | ₩68,183 | ₩68,357 | +0.12% | 4.5만 |
| 2026.10.06 | ₩68,156 | ₩68,504 | ₩68,156 | ₩68,370 | +0.31% | 4.9만 |
| 2026.10.05 | ₩68,089 | ₩68,343 | ₩68,089 | ₩68,223 | +0.20% | 2.5만 |
| 2026.10.02 | ₩68,183 | ₩68,183 | ₩68,022 | ₩68,049 | -0.20% | 7.3만 |
| 2026.10.01 | ₩68,009 | ₩68,009 | ₩67,728 | ₩67,889 | -0.18% | 5.7만 |
| 2026.09.30 | ₩67,955 | ₩68,089 | ₩67,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,822 |
| -0.20% |
| 3.2만 |
| 2026.09.29 | ₩67,929 | ₩68,005 | ₩67,849 | ₩67,875 | -0.08% | 5.7만 |
|---|
| 2026.09.28 | ₩67,982 | ₩68,062 | ₩67,822 | ₩67,902 | -0.12% | 4.5만 |
|---|
| 2026.09.25 | ₩67,943 | ₩68,089 | ₩67,915 | ₩68,036 | +0.14% | 3.5만 |
|---|
| 2026.09.24 | ₩67,808 | ₩67,969 | ₩67,755 | ₩67,915 | +0.16% | 3.9만 |
|---|
| 2026.09.23 | ₩68,143 | ₩68,143 | ₩67,808 | ₩67,835 | -0.45% | 4.6만 |
|---|
| 2026.09.22 | ₩68,143 | ₩68,143 | ₩68,022 | ₩68,104 | -0.06% | 1.9만 |
|---|
| 2026.09.21 | ₩67,835 | ₩68,143 | ₩67,835 | ₩67,996 | +0.24% | 2.9만 |
|---|
| 2026.09.18 | ₩67,528 | ₩67,742 | ₩67,528 | ₩67,701 | +0.26% | 2.9만 |
|---|
| 2026.09.17 | ₩67,675 | ₩67,755 | ₩67,594 | ₩67,672 | -0.00% | 5.4만 |
|---|
| 2026.09.16 | ₩67,514 | ₩67,648 | ₩67,207 | ₩67,355 | -0.24% | 1.7만 |
|---|
| 2026.09.15 | ₩67,541 | ₩67,541 | ₩67,380 | ₩67,434 | -0.16% | 2.3만 |
|---|
| 2026.09.14 | ₩67,528 | ₩67,635 | ₩67,367 | ₩67,461 | -0.10% | 4.5만 |
|---|
| 2026.09.11 | ₩67,581 | ₩67,720 | ₩67,581 | ₩67,648 | +0.10% | 3만 |
|---|
| 2026.09.10 | ₩67,153 | ₩67,447 | ₩67,153 | ₩67,380 | +0.34% | 2.4만 |
|---|
| 2026.09.09 | ₩67,514 | ₩67,664 | ₩67,501 | ₩67,549 | +0.05% | 1.7만 |
|---|
| 2026.09.08 | ₩67,768 | ₩67,768 | ₩67,635 | ₩67,635 | -0.20% | 4.2만 |
|---|
| 2026.09.04 | ₩68,129 | ₩68,129 | ₩67,742 | ₩67,742 | -0.57% | 1.9만 |
|---|
| 2026.09.03 | ₩67,514 | ₩67,915 | ₩67,514 | ₩67,915 | +0.59% | 2.5만 |
|---|
| 2026.09.02 | ₩67,447 | ₩67,675 | ₩67,447 | ₩67,608 | +0.24% | 3.2만 |
|---|
| 2026.09.01 | ₩67,434 | ₩67,581 | ₩67,393 | ₩67,467 | +0.05% | 3만 |
|---|
| 2026.08.31 | ₩67,647 | ₩67,647 | ₩67,528 | ₩67,621 | -0.04% | 6.1만 |
|---|
| 2026.08.28 | ₩67,661 | ₩67,838 | ₩67,581 | ₩67,594 | -0.10% | 2.8만 |
|---|
| 2026.08.27 | ₩67,541 | ₩67,746 | ₩67,541 | ₩67,695 | +0.23% | 5.1만 |
|---|
| 2026.08.26 | ₩67,608 | ₩67,608 | ₩67,421 | ₩67,474 | -0.20% | 1.6만 |
|---|
| 2026.08.25 | ₩67,554 | ₩67,554 | ₩67,383 | ₩67,474 | -0.12% | 3.8만 |
|---|
| 2026.08.24 | ₩67,447 | ₩67,461 | ₩67,363 | ₩67,367 | -0.12% | 2.8만 |
|---|
| 2026.08.21 | ₩67,407 | ₩67,608 | ₩67,382 | ₩67,427 | +0.03% | 3.7만 |
|---|
| 2026.08.20 | ₩67,528 | ₩67,528 | ₩67,300 | ₩67,300 | -0.34% | 4만 |
|---|
| 2026.08.19 | ₩67,474 | ₩67,568 | ₩67,447 | ₩67,494 | +0.03% | 2.2만 |
|---|
| 2026.08.18 | ₩67,461 | ₩67,514 | ₩67,367 | ₩67,429 | -0.05% | 2.1만 |
|---|
| 2026.08.17 | ₩67,554 | ₩67,635 | ₩67,461 | ₩67,474 | -0.12% | 2만 |
|---|
| 2026.08.14 | ₩67,541 | ₩67,661 | ₩67,514 | ₩67,554 | +0.02% | 11.7만 |
|---|
| 2026.08.13 | ₩67,514 | ₩67,620 | ₩67,514 | ₩67,554 | +0.06% | 1.8만 |
|---|
| 2026.08.12 | ₩67,461 | ₩67,514 | ₩67,380 | ₩67,447 | -0.02% | 4.1만 |
|---|
| 2026.08.11 | ₩67,528 | ₩67,528 | ₩67,327 | ₩67,367 | -0.24% | 4.4만 |
|---|
| 2026.08.10 | ₩67,327 | ₩67,514 | ₩67,327 | ₩67,367 | +0.06% | 2.2만 |
|---|
| 2026.08.07 | ₩67,300 | ₩67,461 | ₩67,300 | ₩67,407 | +0.16% | 11.7만 |
|---|
| 2026.08.06 | ₩67,314 | ₩67,394 | ₩67,220 | ₩67,300 | -0.02% | 2.4만 |
|---|
| 2026.08.05 | ₩67,514 | ₩67,514 | ₩67,274 | ₩67,332 | -0.27% | 7.2만 |
|---|
| 2026.08.04 | ₩67,019 | ₩67,367 | ₩67,019 | ₩67,274 | +0.38% | 34.8만 |
|---|
| 2026.08.03 | ₩66,846 | ₩67,019 | ₩66,779 | ₩66,993 | +0.22% | 3.9만 |
|---|
| 2026.07.31 | ₩66,444 | ₩66,739 | ₩66,271 | ₩66,658 | +0.32% | 10.3만 |
|---|
| 2026.07.30 | ₩66,190 | ₩66,530 | ₩66,190 | ₩66,444 | +0.38% | 3.9만 |
|---|
| 2026.07.29 | ₩66,277 | ₩66,418 | ₩65,950 | ₩65,963 | -0.47% | 1.6만 |
|---|
| 2026.07.28 | ₩66,297 | ₩66,485 | ₩66,217 | ₩66,418 | +0.18% | 4.2만 |
|---|
| 2026.07.27 | ₩66,551 | ₩66,551 | ₩66,204 | ₩66,297 | -0.38% | 2.3만 |
|---|
| 2026.07.24 | ₩66,231 | ₩66,458 | ₩66,177 | ₩66,271 | +0.06% | 4만 |
|---|
| 2026.07.23 | ₩66,150 | ₩66,297 | ₩66,110 | ₩66,164 | +0.02% | 6.2만 |
|---|
| 2026.07.22 | ₩66,605 | ₩66,658 | ₩66,471 | ₩66,545 | -0.09% | 1.9만 |
|---|
| 2026.07.21 | ₩66,431 | ₩66,618 | ₩66,404 | ₩66,551 | +0.18% | 2만 |
|---|
| 2026.07.20 | ₩66,418 | ₩66,538 | ₩66,257 | ₩66,271 | -0.22% | 3.5만 |
|---|
| 2026.07.17 | ₩66,351 | ₩66,471 | ₩66,277 | ₩66,378 | +0.04% | 60.9만 |
|---|
| 2026.07.16 | ₩66,578 | ₩66,712 | ₩66,498 | ₩66,618 | +0.06% | 3.1만 |
|---|
| 2026.07.15 | ₩66,632 | ₩66,699 | ₩66,551 | ₩66,699 | +0.10% | 4.6만 |
|---|
| 2026.07.14 | ₩66,485 | ₩66,618 | ₩66,431 | ₩66,565 | +0.12% | 10.7만 |
|---|
| 2026.07.13 | ₩66,632 | ₩66,632 | ₩66,338 | ₩66,391 | -0.36% | 4.3만 |
|---|
| 2026.07.10 | ₩66,511 | ₩66,658 | ₩66,411 | ₩66,632 | +0.18% | 3.6만 |
|---|
| 2026.07.09 | ₩66,297 | ₩66,538 | ₩66,297 | ₩66,491 | +0.29% | 3.5만 |
|---|
| 2026.07.08 | ₩66,297 | ₩66,311 | ₩66,070 | ₩66,283 | -0.02% | 2만 |
|---|
| 2026.07.07 | ₩66,538 | ₩66,538 | ₩66,257 | ₩66,338 | -0.30% | 3.7만 |
|---|
| 2026.07.06 | ₩66,498 | ₩66,522 | ₩66,311 | ₩66,444 | -0.08% | 4.5만 |
|---|
| 2026.07.02 | ₩66,257 | ₩66,394 | ₩66,033 | ₩66,271 | +0.02% | 28.8만 |
|---|
| 2026.07.01 | ₩66,177 | ₩66,351 | ₩65,950 | ₩66,222 | +0.07% | 6.4만 |
|---|
| 2026.06.30 | ₩66,137 | ₩66,271 | ₩66,097 | ₩66,177 | +0.06% | 10.6만 |
|---|
| 2026.06.29 | ₩66,010 | ₩66,097 | ₩65,696 | ₩66,037 | +0.04% | 3.2만 |
|---|
| 2026.06.26 | ₩65,653 | ₩65,910 | ₩65,535 | ₩65,709 | +0.09% | 5.9만 |
|---|
| 2026.06.25 | ₩65,923 | ₩65,950 | ₩65,682 | ₩65,696 | -0.34% | 4.2만 |
|---|
| 2026.06.24 | ₩65,749 | ₩65,990 | ₩65,615 | ₩65,729 | -0.03% | 6.2만 |
|---|
| 2026.06.23 | ₩65,669 | ₩65,912 | ₩65,669 | ₩65,749 | +0.12% | 1.9만 |
|---|
| 2026.06.22 | ₩66,097 | ₩66,257 | ₩66,003 | ₩66,057 | -0.06% | 11만 |
|---|
| 2026.06.18 | ₩66,177 | ₩66,257 | ₩66,057 | ₩66,124 | -0.08% | 12.1만 |
|---|
| 2026.06.17 | ₩66,210 | ₩66,271 | ₩65,749 | ₩65,869 | -0.51% | 4.2만 |
|---|
| 2026.06.16 | ₩66,217 | ₩66,324 | ₩66,164 | ₩66,190 | -0.04% | 3.3만 |
|---|
| 2026.06.15 | ₩66,271 | ₩66,324 | ₩66,177 | ₩66,324 | +0.08% | 6.5만 |
|---|
| 2026.06.12 | ₩65,736 | ₩65,923 | ₩65,609 | ₩65,910 | +0.26% | 8.1만 |
|---|
| 2026.06.11 | ₩65,455 | ₩65,709 | ₩65,181 | ₩65,642 | +0.29% | 3.4만 |
|---|
| 2026.06.10 | ₩65,482 | ₩65,669 | ₩65,188 | ₩65,214 | -0.41% | 4.5만 |
|---|
| 2026.06.09 | ₩65,869 | ₩66,017 | ₩65,161 | ₩65,682 | -0.28% | 3.3만 |
|---|
| 2026.06.08 | ₩65,816 | ₩65,910 | ₩65,709 | ₩65,776 | -0.06% | 46.9만 |
|---|
| 2026.06.05 | ₩66,057 | ₩66,066 | ₩65,562 | ₩65,722 | -0.51% | 3.1만 |
|---|
| 2026.06.04 | ₩66,070 | ₩66,308 | ₩66,070 | ₩66,217 | +0.22% | 5.6만 |
|---|
| 2026.06.03 | ₩66,164 | ₩66,271 | ₩66,097 | ₩66,097 | -0.10% | 6.2만 |
|---|
| 2026.06.02 | ₩66,217 | ₩66,324 | ₩66,164 | ₩66,271 | +0.08% | 10.8만 |
|---|
| 2026.06.01 | ₩66,150 | ₩66,324 | ₩66,150 | ₩66,244 | +0.14% | 6.2만 |
|---|
| 2026.05.29 | ₩66,124 | ₩66,244 | ₩66,097 | ₩66,177 | +0.08% | 6.8만 |
|---|
| 2026.05.28 | ₩65,990 | ₩66,177 | ₩65,923 | ₩66,097 | +0.16% | 3.9만 |
|---|
| 2026.05.27 | ₩65,803 | ₩66,097 | ₩65,803 | ₩65,950 | +0.22% | 1.7만 |
|---|
| 2026.05.26 | ₩66,083 | ₩66,083 | ₩65,883 | ₩65,923 | -0.24% | 3.1만 |
|---|
| 2026.05.22 | ₩65,890 | ₩65,910 | ₩65,776 | ₩65,776 | -0.17% | 3.4만 |
|---|
| 2026.05.21 | ₩65,495 | ₩65,803 | ₩65,495 | ₩65,736 | +0.37% | 4.3만 |
|---|
| 2026.05.20 | ₩65,442 | ₩65,736 | ₩65,415 | ₩65,589 | +0.22% | 9.3만 |
|---|
| 2026.05.19 | ₩65,401 | ₩65,539 | ₩65,335 | ₩65,375 | -0.04% | 4.7만 |
|---|
| 2026.05.18 | ₩65,615 | ₩65,642 | ₩65,401 | ₩65,535 | -0.12% | 4.8만 |
|---|
| 2026.05.15 | ₩65,442 | ₩65,642 | ₩65,428 | ₩65,482 | +0.06% | 3.1만 |
|---|
| 2026.05.14 | ₩65,709 | ₩65,803 | ₩65,615 | ₩65,803 | +0.14% | 29.1만 |
|---|
| 2026.05.13 | ₩65,428 | ₩65,629 | ₩65,428 | ₩65,515 | +0.13% | 6.3만 |
|---|
| 2026.05.12 | ₩65,377 | ₩65,482 | ₩65,254 | ₩65,442 | +0.10% | 10.7만 |
|---|
| 2026.05.11 | ₩65,575 | ₩65,575 | ₩65,442 | ₩65,442 | -0.20% | 7만 |
|---|
| 2026.05.08 | ₩65,401 | ₩65,535 | ₩65,375 | ₩65,468 | +0.10% | 4.5만 |
|---|
| 2026.05.07 | ₩65,388 | ₩65,468 | ₩65,188 | ₩65,295 | -0.14% | 7.5만 |
|---|
| 2026.05.06 | ₩65,281 | ₩65,401 | ₩65,188 | ₩65,348 | +0.10% | 6.1만 |
|---|
| 2026.05.05 | ₩64,974 | ₩65,161 | ₩64,974 | ₩65,040 | +0.10% | 9.6만 |
|---|
| 2026.05.04 | ₩64,947 | ₩65,081 | ₩64,720 | ₩64,840 | -0.16% | 11.4만 |
|---|
| 2026.05.01 | ₩65,094 | ₩65,141 | ₩64,933 | ₩65,000 | -0.14% | 83.5만 |
|---|
| 2026.04.30 | ₩64,720 | ₩64,987 | ₩64,583 | ₩64,853 | +0.21% | 118.7만 |
|---|
| 2026.04.29 | ₩64,546 | ₩64,679 | ₩64,479 | ₩64,635 | +0.14% | 4.1만 |
|---|
| 2026.04.28 | ₩64,506 | ₩64,633 | ₩64,506 | ₩64,599 | +0.15% | 2.5만 |
|---|
| 2026.04.27 | ₩64,653 | ₩64,786 | ₩64,613 | ₩64,740 | +0.13% | 4.8만 |
|---|
| 2026.04.24 | ₩64,519 | ₩64,734 | ₩64,479 | ₩64,666 | +0.23% | 5.6만 |
|---|
| 2026.04.23 | ₩64,425 | ₩64,637 | ₩64,338 | ₩64,439 | +0.02% | 5.5만 |
|---|
| 2026.04.22 | ₩64,385 | ₩64,653 | ₩64,385 | ₩64,653 | +0.42% | 3.4만 |
|---|
| 2026.04.21 | ₩64,586 | ₩64,586 | ₩64,205 | ₩64,305 | -0.43% | 2.1만 |
|---|
| 2026.04.20 | ₩64,465 | ₩64,532 | ₩64,318 | ₩64,439 | -0.04% | 4.1만 |
|---|
| 2026.04.17 | ₩64,385 | ₩64,653 | ₩64,385 | ₩64,599 | +0.33% | 10.2만 |
|---|
| 2026.04.16 | ₩64,131 | ₩64,292 | ₩64,051 | ₩64,251 | +0.19% | 5.3만 |
|---|
| 2026.04.15 | ₩63,931 | ₩64,171 | ₩63,890 | ₩64,171 | +0.38% | 4.1만 |
|---|
| 2026.04.14 | ₩63,583 | ₩63,904 | ₩63,583 | ₩63,810 | +0.36% | 7.8만 |
|---|
| 2026.04.13 | ₩63,061 | ₩63,596 | ₩63,061 | ₩63,596 | +0.85% | 7.9만 |
|---|
| 2026.04.10 | ₩63,289 | ₩63,342 | ₩63,102 | ₩63,208 | -0.13% | 8.2만 |
|---|
| 2026.04.09 | ₩62,914 | ₩63,275 | ₩62,892 | ₩63,222 | +0.49% | 11.4만 |
|---|
| 2026.04.08 | ₩63,142 | ₩63,142 | ₩62,794 | ₩63,061 | -0.13% | 6.1만 |
|---|
| 2026.04.07 | ₩61,952 | ₩62,206 | ₩61,738 | ₩62,099 | +0.24% | 3.7만 |
|---|
| 2026.04.06 | ₩61,926 | ₩62,179 | ₩61,898 | ₩62,166 | +0.39% | 75.6만 |
|---|
| 2026.04.02 | ₩61,403 | ₩62,038 | ₩61,403 | ₩61,938 | +0.87% | 2.8만 |
|---|
| 2026.04.01 | ₩61,911 | ₩62,085 | ₩61,778 | ₩61,831 | -0.13% | 14.9만 |
|---|
| 2026.03.31 | ₩61,092 | ₩61,711 | ₩61,016 | ₩61,684 | +0.97% | 6.6만 |
|---|
| 2026.03.30 | ₩60,975 | ₩60,975 | ₩60,483 | ₩60,641 | -0.55% | 8만 |
|---|
| 2026.03.27 | ₩60,999 | ₩61,082 | ₩60,614 | ₩60,614 | -0.63% | 12만 |
|---|
| 2026.03.26 | ₩61,569 | ₩61,778 | ₩61,216 | ₩61,256 | -0.51% | 4만 |
|---|
| 2026.03.25 | ₩62,025 | ₩62,025 | ₩61,818 | ₩61,866 | -0.26% | 4.7만 |
|---|
| 2026.03.24 | ₩61,537 | ₩61,871 | ₩61,524 | ₩61,697 | +0.26% | 5.2만 |
|---|
| 2026.03.23 | ₩61,938 | ₩62,199 | ₩61,758 | ₩61,871 | -0.11% | 7만 |
|---|
| 2026.03.20 | ₩61,778 | ₩61,778 | ₩61,243 | ₩61,336 | -0.71% | 5.2만 |
|---|
| 2026.03.19 | ₩61,617 | ₩62,085 | ₩61,617 | ₩61,925 | +0.50% | 6.2만 |
|---|
| 2026.03.18 | ₩62,402 | ₩62,406 | ₩61,952 | ₩61,952 | -0.72% | 9.3만 |
|---|
| 2026.03.17 | ₩62,660 | ₩62,691 | ₩62,473 | ₩62,553 | -0.17% | 7.6만 |
|---|
| 2026.03.16 | ₩62,299 | ₩62,527 | ₩62,299 | ₩62,433 | +0.21% | 6.1만 |
|---|
| 2026.03.13 | ₩62,272 | ₩62,460 | ₩61,938 | ₩62,005 | -0.43% | 9.1만 |
|---|
| 2026.03.12 | ₩62,513 | ₩62,513 | ₩62,206 | ₩62,206 | -0.49% | 21.6만 |
|---|
| 2026.03.11 | ₩62,714 | ₩62,834 | ₩62,571 | ₩62,687 | -0.04% | 10.3만 |
|---|
| 2026.03.10 | ₩62,740 | ₩63,075 | ₩62,634 | ₩62,781 | +0.06% | 14만 |
|---|
| 2026.03.09 | ₩62,099 | ₩62,861 | ₩62,005 | ₩62,767 | +1.08% | 18.1만 |
|---|
| 2026.03.06 | ₩62,567 | ₩62,714 | ₩62,386 | ₩62,527 | -0.06% | 5.3만 |
|---|
| 2026.03.05 | ₩63,008 | ₩63,102 | ₩62,687 | ₩62,981 | -0.04% | 8.7만 |
|---|
| 2026.03.04 | ₩62,954 | ₩63,279 | ₩62,847 | ₩63,200 | +0.39% | 4.6만 |
|---|
| 2026.03.03 | ₩62,527 | ₩63,048 | ₩62,326 | ₩62,874 | +0.56% | 5.9만 |
|---|
| 2026.03.02 | ₩62,948 | ₩63,342 | ₩62,948 | ₩63,195 | +0.39% | 68.2만 |
|---|
| 2026.02.27 | ₩63,102 | ₩63,249 | ₩62,995 | ₩63,249 | +0.23% | 17.6만 |
|---|
| 2026.02.26 | ₩63,463 | ₩63,463 | ₩63,021 | ₩63,356 | -0.17% | 7만 |
|---|
| 2026.02.25 | ₩63,302 | ₩63,556 | ₩63,302 | ₩63,489 | +0.30% | 5.3만 |
|---|
| 2026.02.24 | ₩62,921 | ₩63,289 | ₩62,888 | ₩63,289 | +0.58% | 9만 |
|---|
| 2026.02.23 | ₩63,249 | ₩63,249 | ₩62,901 | ₩63,021 | -0.36% | 7.1만 |
|---|
| 2026.02.20 | ₩62,954 | ₩63,382 | ₩62,954 | ₩63,356 | +0.64% | 5.7만 |
|---|
| 2026.02.19 | ₩63,152 | ₩63,168 | ₩62,941 | ₩63,142 | -0.02% | 14.4만 |
|---|
| 2026.02.18 | ₩63,088 | ₩63,342 | ₩63,048 | ₩63,222 | +0.21% | 6.8만 |
|---|
| 2026.02.17 | ₩62,928 | ₩63,128 | ₩62,634 | ₩63,061 | +0.21% | 3.5만 |
|---|
| 2026.02.13 | ₩62,888 | ₩63,195 | ₩62,847 | ₩62,908 | +0.03% | 5.5만 |
|---|
| 2026.02.12 | ₩63,436 | ₩63,476 | ₩62,847 | ₩62,847 | -0.93% | 6.1만 |
|---|
| 2026.02.11 | ₩63,596 | ₩63,596 | ₩63,315 | ₩63,422 | -0.27% | 7.4만 |
|---|
| 2026.02.10 | ₩63,489 | ₩63,607 | ₩63,409 | ₩63,449 | -0.06% | 4.1만 |
|---|
| 2026.02.09 | ₩63,182 | ₩63,610 | ₩63,182 | ₩63,489 | +0.49% | 4.4만 |
|---|
| 2026.02.06 | ₩62,914 | ₩63,436 | ₩62,904 | ₩63,382 | +0.74% | 7.1만 |
|---|
| 2026.02.05 | ₩62,874 | ₩62,954 | ₩62,627 | ₩62,767 | -0.17% | 8.5만 |
|---|
| 2026.02.04 | ₩63,329 | ₩63,329 | ₩62,794 | ₩63,128 | -0.32% | 5.1만 |
|---|
| 2026.02.03 | ₩63,570 | ₩63,570 | ₩62,995 | ₩63,242 | -0.52% | 6.3만 |
|---|
| 2026.02.02 | ₩63,195 | ₩63,610 | ₩63,195 | ₩63,543 | +0.55% | 11.8만 |
|---|
| 2026.01.30 | ₩63,356 | ₩63,436 | ₩63,199 | ₩63,396 | +0.06% | 6.1만 |
|---|
| 2026.01.29 | ₩63,583 | ₩63,583 | ₩63,041 | ₩63,476 | -0.17% | 15.7만 |
|---|
| 2026.01.28 | ₩63,503 | ₩63,596 | ₩63,405 | ₩63,556 | +0.08% | 13.7만 |
|---|
| 2026.01.27 | ₩63,342 | ₩63,583 | ₩63,342 | ₩63,463 | +0.19% | 9.6만 |
|---|
| 2026.01.26 | ₩63,249 | ₩63,489 | ₩63,249 | ₩63,382 | +0.21% | 11.7만 |
|---|
| 2026.01.23 | ₩63,128 | ₩63,342 | ₩63,128 | ₩63,289 | +0.25% | 10.8만 |
|---|
| 2026.01.22 | ₩63,235 | ₩63,356 | ₩63,088 | ₩63,249 | +0.02% | 21.6만 |
|---|
| 2026.01.21 | ₩62,754 | ₩63,222 | ₩62,714 | ₩63,102 | +0.55% | 22.1만 |
|---|
| 2026.01.20 | ₩62,767 | ₩63,021 | ₩62,593 | ₩62,660 | -0.17% | 37만 |
|---|
| 2026.01.16 | ₩63,436 | ₩63,436 | ₩63,262 | ₩63,350 | -0.13% | 75.3만 |
|---|
| 2026.01.15 | ₩63,409 | ₩63,503 | ₩63,275 | ₩63,369 | -0.06% | 33.7만 |
|---|
| 2026.01.14 | ₩63,102 | ₩63,329 | ₩63,048 | ₩63,302 | +0.32% | 39.8만 |
|---|
| 2026.01.13 | ₩63,449 | ₩63,529 | ₩63,289 | ₩63,396 | -0.08% | 14.2만 |
|---|
| 2026.01.12 | ₩63,155 | ₩63,516 | ₩63,155 | ₩63,489 | +0.53% | 33.9만 |
|---|
| 2026.01.09 | ₩63,128 | ₩63,476 | ₩63,102 | ₩63,409 | +0.44% | 31만 |
|---|
| 2026.01.08 | ₩63,061 | ₩63,249 | ₩63,048 | ₩63,235 | +0.28% | 53.5만 |
|---|
| 2026.01.07 | ₩63,208 | ₩63,356 | ₩63,075 | ₩63,168 | -0.06% | 50.1만 |
|---|
| 2026.01.06 | ₩63,142 | ₩63,315 | ₩63,008 | ₩63,262 | +0.19% | 37.1만 |
|---|
| 2026.01.05 | ₩63,075 | ₩63,192 | ₩63,044 | ₩63,115 | +0.06% | 128만 |
|---|
| 2026.01.02 | ₩63,061 | ₩63,088 | ₩62,714 | ₩62,834 | -0.36% | 170.3만 |
|---|
| 2025.12.31 | ₩62,914 | ₩62,914 | ₩62,807 | ₩62,874 | -0.06% | 238.4만 |
|---|
| 2025.12.30 | ₩62,807 | ₩62,914 | ₩62,807 | ₩62,847 | +0.06% | 20.3만 |
|---|
| 2025.12.29 | ₩62,794 | ₩62,861 | ₩62,727 | ₩62,830 | +0.06% | 35.4만 |
|---|
| 2025.12.26 | ₩62,847 | ₩62,861 | ₩62,687 | ₩62,821 | -0.04% | 6.5만 |
|---|
| 2025.12.24 | ₩62,727 | ₩62,886 | ₩62,700 | ₩62,765 | +0.06% | 2.4만 |
|---|
| 2025.12.23 | ₩62,727 | ₩62,807 | ₩62,634 | ₩62,674 | -0.09% | 10.5만 |
|---|
| 2025.12.22 | ₩62,700 | ₩62,807 | ₩62,635 | ₩62,700 | 0.00% | 7만 |
|---|
| 2025.12.19 | ₩62,660 | ₩62,781 | ₩62,580 | ₩62,714 | +0.09% | 5.3만 |
|---|
| 2025.12.18 | ₩62,513 | ₩62,687 | ₩62,460 | ₩62,567 | +0.09% | 5.6만 |
|---|
| 2025.12.17 | ₩62,580 | ₩62,647 | ₩62,347 | ₩62,379 | -0.32% | 17.2만 |
|---|
| 2025.12.16 | ₩62,473 | ₩62,620 | ₩62,433 | ₩62,593 | +0.19% | 3.1만 |
|---|
| 2025.12.15 | ₩62,567 | ₩62,580 | ₩62,473 | ₩62,527 | -0.06% | 6만 |
|---|
| 2025.12.12 | ₩62,593 | ₩62,634 | ₩62,397 | ₩62,486 | -0.17% | 2.6만 |
|---|
| 2025.12.11 | ₩62,446 | ₩62,620 | ₩62,446 | ₩62,540 | +0.15% | 10.1만 |
|---|
| 2025.12.10 | ₩62,379 | ₩62,540 | ₩62,353 | ₩62,486 | +0.17% | 2.8만 |
|---|
| 2025.12.09 | ₩62,429 | ₩62,513 | ₩62,353 | ₩62,353 | -0.12% | 1.9만 |
|---|
| 2025.12.08 | ₩62,486 | ₩62,513 | ₩62,339 | ₩62,393 | -0.15% | 3.6만 |
|---|
| 2025.12.05 | ₩62,366 | ₩62,513 | ₩62,366 | ₩62,420 | +0.09% | 13.2만 |
|---|
| 2025.12.04 | ₩62,353 | ₩62,406 | ₩62,313 | ₩62,379 | +0.04% | 1.9만 |
|---|
| 2025.12.03 | ₩62,259 | ₩62,420 | ₩62,246 | ₩62,379 | +0.19% | 1.9만 |
|---|
| 2025.12.02 | ₩62,286 | ₩62,326 | ₩62,179 | ₩62,326 | +0.06% | 5.3만 |
|---|
| 2025.12.01 | ₩62,179 | ₩62,299 | ₩62,125 | ₩62,259 | +0.13% | 3.9만 |
|---|
| 2025.11.28 | ₩62,179 | ₩62,259 | ₩62,112 | ₩62,206 | +0.04% | 1.8만 |
|---|
| 2025.11.26 | ₩62,059 | ₩62,206 | ₩62,059 | ₩62,099 | +0.06% | 1.3만 |
|---|
| 2025.11.25 | ₩61,791 | ₩62,017 | ₩61,738 | ₩61,952 | +0.26% | 1.9만 |
|---|
| 2025.11.24 | ₩61,544 | ₩61,845 | ₩61,510 | ₩61,845 | +0.49% | 16.6만 |
|---|
| 2025.11.21 | ₩61,122 | ₩61,537 | ₩61,002 | ₩61,283 | +0.26% | 3.1만 |
|---|
| 2025.11.20 | ₩61,738 | ₩61,952 | ₩61,002 | ₩61,029 | -1.15% | 5.1만 |
|---|
| 2025.11.19 | ₩61,334 | ₩61,550 | ₩61,279 | ₩61,457 | +0.20% | 4만 |
|---|
| 2025.11.18 | ₩61,336 | ₩61,478 | ₩61,151 | ₩61,363 | +0.04% | 2.8만 |
|---|
| 2025.11.17 | ₩61,604 | ₩61,724 | ₩61,397 | ₩61,510 | -0.15% | 3.3만 |
|---|
| 2025.11.14 | ₩61,430 | ₩61,758 | ₩61,390 | ₩61,657 | +0.37% | 5.5만 |
|---|
| 2025.11.13 | ₩61,858 | ₩61,925 | ₩61,537 | ₩61,644 | -0.35% | 5.7만 |
|---|
| 2025.11.12 | ₩61,952 | ₩61,952 | ₩61,867 | ₩61,911 | -0.06% | 3.3만 |
|---|
| 2025.11.11 | ₩61,858 | ₩61,938 | ₩61,818 | ₩61,911 | +0.09% | 2.7만 |
|---|
| 2025.11.10 | ₩61,724 | ₩61,898 | ₩61,724 | ₩61,825 | +0.16% | 4.4만 |
|---|
| 2025.11.07 | ₩61,417 | ₩61,617 | ₩61,243 | ₩61,617 | +0.33% | 3.3만 |
|---|
| 2025.11.06 | ₩61,631 | ₩61,831 | ₩61,443 | ₩61,443 | -0.30% | 4.3만 |
|---|
| 2025.11.05 | ₩61,591 | ₩61,818 | ₩61,591 | ₩61,671 | +0.13% | 5.9만 |
|---|
| 2025.11.04 | ₩61,524 | ₩61,778 | ₩61,524 | ₩61,570 | +0.08% | 4.9만 |
|---|
| 2025.11.03 | ₩61,838 | ₩61,838 | ₩61,631 | ₩61,631 | -0.34% | 10.7만 |
|---|
| 2025.10.31 | ₩61,764 | ₩61,791 | ₩61,631 | ₩61,671 | -0.15% | 12만 |
|---|
| 2025.10.30 | ₩61,684 | ₩61,808 | ₩61,617 | ₩61,684 | 0.00% | 13.4만 |
|---|
| 2025.10.29 | ₩61,831 | ₩61,831 | ₩61,711 | ₩61,791 | -0.06% | 3.2만 |
|---|
| 2025.10.28 | ₩61,811 | ₩61,831 | ₩61,756 | ₩61,778 | -0.05% | 6.6만 |
|---|
| 2025.10.27 | ₩61,845 | ₩61,871 | ₩61,764 | ₩61,845 | 0.00% | 2.8만 |
|---|
| 2025.10.24 | ₩61,684 | ₩61,764 | ₩61,617 | ₩61,711 | +0.04% | 2.7만 |
|---|
| 2025.10.23 | ₩61,390 | ₩61,591 | ₩61,390 | ₩61,550 | +0.26% | 3.3만 |
|---|
| 2025.10.22 | ₩61,457 | ₩61,509 | ₩61,243 | ₩61,443 | -0.02% | 3만 |
|---|
| 2025.10.21 | ₩61,443 | ₩61,544 | ₩61,430 | ₩61,430 | -0.02% | 3.6만 |
|---|
| 2025.10.20 | ₩61,203 | ₩61,497 | ₩61,203 | ₩61,443 | +0.39% | 4.8만 |
|---|
| 2025.10.17 | ₩60,909 | ₩61,189 | ₩60,888 | ₩61,122 | +0.35% | 9.3만 |
|---|
| 2025.10.16 | ₩61,203 | ₩61,350 | ₩60,842 | ₩60,935 | -0.44% | 6.9만 |
|---|
| 2025.10.15 | ₩61,216 | ₩61,402 | ₩60,989 | ₩61,149 | -0.11% | 4.5만 |
|---|
| 2025.10.14 | ₩60,882 | ₩61,247 | ₩60,802 | ₩61,082 | +0.33% | 29.5만 |
|---|
| 2025.10.13 | ₩61,136 | ₩61,203 | ₩60,989 | ₩61,203 | +0.11% | 5.1만 |
|---|
| 2025.10.10 | ₩61,243 | ₩61,497 | ₩60,708 | ₩60,735 | -0.83% | 5.5만 |
|---|