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 | ₩68,282 | ₩68,469 | ₩68,282 | ₩68,363 | +0.12% | 1.4만 |
| 2026.10.08 | ₩68,256 | ₩68,363 | ₩68,122 | ₩68,202 | -0.08% | 3만 |
| 2026.10.07 | ₩68,229 | ₩68,363 | ₩68,135 | ₩68,309 | +0.12% | 4.5만 |
| 2026.10.06 | ₩68,109 | ₩68,456 | ₩68,109 | ₩68,322 | +0.31% | 4.9만 |
| 2026.10.05 | ₩68,042 | ₩68,296 | ₩68,042 | ₩68,175 | +0.20% | 2.5만 |
| 2026.10.02 | ₩68,135 | ₩68,135 | ₩67,975 | ₩68,002 | -0.20% | 7.3만 |
| 2026.10.01 | ₩67,962 | ₩67,962 | ₩67,681 | ₩67,841 | -0.18% | 5.7만 |
| 2026.09.30 | ₩67,908 | ₩68,042 | ₩67,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,775 |
| -0.20% |
| 3.2만 |
| 2026.09.29 | ₩67,881 | ₩67,958 | ₩67,801 | ₩67,828 | -0.08% | 5.7만 |
|---|
| 2026.09.28 | ₩67,935 | ₩68,015 | ₩67,775 | ₩67,855 | -0.12% | 4.5만 |
|---|
| 2026.09.25 | ₩67,896 | ₩68,042 | ₩67,868 | ₩67,988 | +0.14% | 3.5만 |
|---|
| 2026.09.24 | ₩67,761 | ₩67,922 | ₩67,708 | ₩67,868 | +0.16% | 3.9만 |
|---|
| 2026.09.23 | ₩68,095 | ₩68,095 | ₩67,761 | ₩67,788 | -0.45% | 4.6만 |
|---|
| 2026.09.22 | ₩68,095 | ₩68,095 | ₩67,975 | ₩68,057 | -0.06% | 1.9만 |
|---|
| 2026.09.21 | ₩67,788 | ₩68,095 | ₩67,788 | ₩67,948 | +0.24% | 2.9만 |
|---|
| 2026.09.18 | ₩67,481 | ₩67,694 | ₩67,481 | ₩67,654 | +0.26% | 2.9만 |
|---|
| 2026.09.17 | ₩67,628 | ₩67,708 | ₩67,547 | ₩67,625 | -0.00% | 5.4만 |
|---|
| 2026.09.16 | ₩67,467 | ₩67,601 | ₩67,160 | ₩67,308 | -0.24% | 1.7만 |
|---|
| 2026.09.15 | ₩67,494 | ₩67,494 | ₩67,334 | ₩67,387 | -0.16% | 2.3만 |
|---|
| 2026.09.14 | ₩67,481 | ₩67,588 | ₩67,320 | ₩67,414 | -0.10% | 4.5만 |
|---|
| 2026.09.11 | ₩67,534 | ₩67,673 | ₩67,534 | ₩67,601 | +0.10% | 3만 |
|---|
| 2026.09.10 | ₩67,106 | ₩67,400 | ₩67,106 | ₩67,334 | +0.34% | 2.4만 |
|---|
| 2026.09.09 | ₩67,467 | ₩67,617 | ₩67,454 | ₩67,502 | +0.05% | 1.7만 |
|---|
| 2026.09.08 | ₩67,721 | ₩67,721 | ₩67,588 | ₩67,588 | -0.20% | 4.2만 |
|---|
| 2026.09.04 | ₩68,082 | ₩68,082 | ₩67,694 | ₩67,694 | -0.57% | 1.9만 |
|---|
| 2026.09.03 | ₩67,467 | ₩67,868 | ₩67,467 | ₩67,868 | +0.59% | 2.5만 |
|---|
| 2026.09.02 | ₩67,400 | ₩67,628 | ₩67,400 | ₩67,561 | +0.24% | 3.2만 |
|---|
| 2026.09.01 | ₩67,387 | ₩67,534 | ₩67,346 | ₩67,420 | +0.05% | 3만 |
|---|
| 2026.08.31 | ₩67,600 | ₩67,600 | ₩67,481 | ₩67,574 | -0.04% | 6.1만 |
|---|
| 2026.08.28 | ₩67,614 | ₩67,791 | ₩67,534 | ₩67,547 | -0.10% | 2.8만 |
|---|
| 2026.08.27 | ₩67,494 | ₩67,698 | ₩67,494 | ₩67,648 | +0.23% | 5.1만 |
|---|
| 2026.08.26 | ₩67,561 | ₩67,561 | ₩67,374 | ₩67,427 | -0.20% | 1.6만 |
|---|
| 2026.08.25 | ₩67,507 | ₩67,507 | ₩67,336 | ₩67,427 | -0.12% | 3.8만 |
|---|
| 2026.08.24 | ₩67,400 | ₩67,414 | ₩67,316 | ₩67,320 | -0.12% | 2.8만 |
|---|
| 2026.08.21 | ₩67,360 | ₩67,561 | ₩67,335 | ₩67,380 | +0.03% | 3.7만 |
|---|
| 2026.08.20 | ₩67,481 | ₩67,481 | ₩67,253 | ₩67,253 | -0.34% | 4만 |
|---|
| 2026.08.19 | ₩67,427 | ₩67,521 | ₩67,400 | ₩67,447 | +0.03% | 2.2만 |
|---|
| 2026.08.18 | ₩67,414 | ₩67,467 | ₩67,320 | ₩67,382 | -0.05% | 2.1만 |
|---|
| 2026.08.17 | ₩67,507 | ₩67,588 | ₩67,414 | ₩67,427 | -0.12% | 2만 |
|---|
| 2026.08.14 | ₩67,494 | ₩67,614 | ₩67,467 | ₩67,507 | +0.02% | 11.7만 |
|---|
| 2026.08.13 | ₩67,467 | ₩67,573 | ₩67,467 | ₩67,507 | +0.06% | 1.8만 |
|---|
| 2026.08.12 | ₩67,414 | ₩67,467 | ₩67,334 | ₩67,400 | -0.02% | 4.1만 |
|---|
| 2026.08.11 | ₩67,481 | ₩67,481 | ₩67,280 | ₩67,320 | -0.24% | 4.4만 |
|---|
| 2026.08.10 | ₩67,280 | ₩67,467 | ₩67,280 | ₩67,320 | +0.06% | 2.2만 |
|---|
| 2026.08.07 | ₩67,253 | ₩67,414 | ₩67,253 | ₩67,360 | +0.16% | 11.7만 |
|---|
| 2026.08.06 | ₩67,267 | ₩67,347 | ₩67,173 | ₩67,253 | -0.02% | 2.4만 |
|---|
| 2026.08.05 | ₩67,467 | ₩67,467 | ₩67,227 | ₩67,286 | -0.27% | 7.2만 |
|---|
| 2026.08.04 | ₩66,973 | ₩67,320 | ₩66,973 | ₩67,227 | +0.38% | 34.8만 |
|---|
| 2026.08.03 | ₩66,799 | ₩66,973 | ₩66,732 | ₩66,946 | +0.22% | 3.9만 |
|---|
| 2026.07.31 | ₩66,398 | ₩66,692 | ₩66,225 | ₩66,612 | +0.32% | 10.3만 |
|---|
| 2026.07.30 | ₩66,144 | ₩66,484 | ₩66,144 | ₩66,398 | +0.38% | 3.9만 |
|---|
| 2026.07.29 | ₩66,231 | ₩66,372 | ₩65,904 | ₩65,917 | -0.47% | 1.6만 |
|---|
| 2026.07.28 | ₩66,251 | ₩66,438 | ₩66,171 | ₩66,372 | +0.18% | 4.2만 |
|---|
| 2026.07.27 | ₩66,505 | ₩66,505 | ₩66,158 | ₩66,251 | -0.38% | 2.3만 |
|---|
| 2026.07.24 | ₩66,184 | ₩66,412 | ₩66,131 | ₩66,225 | +0.06% | 4만 |
|---|
| 2026.07.23 | ₩66,104 | ₩66,251 | ₩66,064 | ₩66,118 | +0.02% | 6.2만 |
|---|
| 2026.07.22 | ₩66,559 | ₩66,612 | ₩66,425 | ₩66,498 | -0.09% | 1.9만 |
|---|
| 2026.07.21 | ₩66,385 | ₩66,572 | ₩66,358 | ₩66,505 | +0.18% | 2만 |
|---|
| 2026.07.20 | ₩66,372 | ₩66,492 | ₩66,211 | ₩66,225 | -0.22% | 3.5만 |
|---|
| 2026.07.17 | ₩66,305 | ₩66,425 | ₩66,231 | ₩66,331 | +0.04% | 60.9만 |
|---|
| 2026.07.16 | ₩66,532 | ₩66,666 | ₩66,452 | ₩66,572 | +0.06% | 3.1만 |
|---|
| 2026.07.15 | ₩66,585 | ₩66,652 | ₩66,505 | ₩66,652 | +0.10% | 4.6만 |
|---|
| 2026.07.14 | ₩66,438 | ₩66,572 | ₩66,385 | ₩66,519 | +0.12% | 10.7만 |
|---|
| 2026.07.13 | ₩66,585 | ₩66,585 | ₩66,291 | ₩66,345 | -0.36% | 4.3만 |
|---|
| 2026.07.10 | ₩66,465 | ₩66,612 | ₩66,365 | ₩66,585 | +0.18% | 3.6만 |
|---|
| 2026.07.09 | ₩66,251 | ₩66,492 | ₩66,251 | ₩66,445 | +0.29% | 3.5만 |
|---|
| 2026.07.08 | ₩66,251 | ₩66,265 | ₩66,024 | ₩66,237 | -0.02% | 2만 |
|---|
| 2026.07.07 | ₩66,492 | ₩66,492 | ₩66,211 | ₩66,291 | -0.30% | 3.7만 |
|---|
| 2026.07.06 | ₩66,452 | ₩66,476 | ₩66,265 | ₩66,398 | -0.08% | 4.5만 |
|---|
| 2026.07.02 | ₩66,211 | ₩66,347 | ₩65,987 | ₩66,225 | +0.02% | 28.8만 |
|---|
| 2026.07.01 | ₩66,131 | ₩66,305 | ₩65,904 | ₩66,176 | +0.07% | 6.4만 |
|---|
| 2026.06.30 | ₩66,091 | ₩66,225 | ₩66,051 | ₩66,131 | +0.06% | 10.6만 |
|---|
| 2026.06.29 | ₩65,964 | ₩66,051 | ₩65,650 | ₩65,991 | +0.04% | 3.2만 |
|---|
| 2026.06.26 | ₩65,607 | ₩65,864 | ₩65,490 | ₩65,663 | +0.09% | 5.9만 |
|---|
| 2026.06.25 | ₩65,877 | ₩65,904 | ₩65,637 | ₩65,650 | -0.34% | 4.2만 |
|---|
| 2026.06.24 | ₩65,703 | ₩65,944 | ₩65,570 | ₩65,683 | -0.03% | 6.2만 |
|---|
| 2026.06.23 | ₩65,623 | ₩65,866 | ₩65,623 | ₩65,703 | +0.12% | 1.9만 |
|---|
| 2026.06.22 | ₩66,051 | ₩66,211 | ₩65,957 | ₩66,011 | -0.06% | 11만 |
|---|
| 2026.06.18 | ₩66,131 | ₩66,211 | ₩66,011 | ₩66,078 | -0.08% | 12.1만 |
|---|
| 2026.06.17 | ₩66,164 | ₩66,225 | ₩65,703 | ₩65,824 | -0.51% | 4.2만 |
|---|
| 2026.06.16 | ₩66,171 | ₩66,278 | ₩66,118 | ₩66,144 | -0.04% | 3.3만 |
|---|
| 2026.06.15 | ₩66,225 | ₩66,278 | ₩66,131 | ₩66,278 | +0.08% | 6.5만 |
|---|
| 2026.06.12 | ₩65,690 | ₩65,877 | ₩65,563 | ₩65,864 | +0.26% | 8.1만 |
|---|
| 2026.06.11 | ₩65,409 | ₩65,663 | ₩65,136 | ₩65,597 | +0.29% | 3.4만 |
|---|
| 2026.06.10 | ₩65,436 | ₩65,623 | ₩65,142 | ₩65,169 | -0.41% | 4.5만 |
|---|
| 2026.06.09 | ₩65,824 | ₩65,971 | ₩65,115 | ₩65,637 | -0.28% | 3.3만 |
|---|
| 2026.06.08 | ₩65,770 | ₩65,864 | ₩65,663 | ₩65,730 | -0.06% | 46.9만 |
|---|
| 2026.06.05 | ₩66,011 | ₩66,020 | ₩65,516 | ₩65,677 | -0.51% | 3.1만 |
|---|
| 2026.06.04 | ₩66,024 | ₩66,262 | ₩66,024 | ₩66,171 | +0.22% | 5.6만 |
|---|
| 2026.06.03 | ₩66,118 | ₩66,225 | ₩66,051 | ₩66,051 | -0.10% | 6.2만 |
|---|
| 2026.06.02 | ₩66,171 | ₩66,278 | ₩66,118 | ₩66,225 | +0.08% | 10.8만 |
|---|
| 2026.06.01 | ₩66,104 | ₩66,278 | ₩66,104 | ₩66,198 | +0.14% | 6.2만 |
|---|
| 2026.05.29 | ₩66,078 | ₩66,198 | ₩66,051 | ₩66,131 | +0.08% | 6.8만 |
|---|
| 2026.05.28 | ₩65,944 | ₩66,131 | ₩65,877 | ₩66,051 | +0.16% | 3.9만 |
|---|
| 2026.05.27 | ₩65,757 | ₩66,051 | ₩65,757 | ₩65,904 | +0.22% | 1.7만 |
|---|
| 2026.05.26 | ₩66,037 | ₩66,037 | ₩65,837 | ₩65,877 | -0.24% | 3.1만 |
|---|
| 2026.05.22 | ₩65,844 | ₩65,864 | ₩65,730 | ₩65,730 | -0.17% | 3.4만 |
|---|
| 2026.05.21 | ₩65,450 | ₩65,757 | ₩65,450 | ₩65,690 | +0.37% | 4.3만 |
|---|
| 2026.05.20 | ₩65,396 | ₩65,690 | ₩65,369 | ₩65,543 | +0.22% | 9.3만 |
|---|
| 2026.05.19 | ₩65,356 | ₩65,494 | ₩65,289 | ₩65,329 | -0.04% | 4.7만 |
|---|
| 2026.05.18 | ₩65,570 | ₩65,597 | ₩65,356 | ₩65,490 | -0.12% | 4.8만 |
|---|
| 2026.05.15 | ₩65,396 | ₩65,597 | ₩65,383 | ₩65,436 | +0.06% | 3.1만 |
|---|
| 2026.05.14 | ₩65,663 | ₩65,757 | ₩65,570 | ₩65,757 | +0.14% | 29.1만 |
|---|
| 2026.05.13 | ₩65,383 | ₩65,583 | ₩65,383 | ₩65,470 | +0.13% | 6.3만 |
|---|
| 2026.05.12 | ₩65,332 | ₩65,436 | ₩65,209 | ₩65,396 | +0.10% | 10.7만 |
|---|
| 2026.05.11 | ₩65,530 | ₩65,530 | ₩65,396 | ₩65,396 | -0.20% | 7만 |
|---|
| 2026.05.08 | ₩65,356 | ₩65,490 | ₩65,329 | ₩65,423 | +0.10% | 4.5만 |
|---|
| 2026.05.07 | ₩65,343 | ₩65,423 | ₩65,142 | ₩65,249 | -0.14% | 7.5만 |
|---|
| 2026.05.06 | ₩65,236 | ₩65,356 | ₩65,142 | ₩65,303 | +0.10% | 6.1만 |
|---|
| 2026.05.05 | ₩64,928 | ₩65,115 | ₩64,928 | ₩64,995 | +0.10% | 9.6만 |
|---|
| 2026.05.04 | ₩64,902 | ₩65,035 | ₩64,675 | ₩64,795 | -0.16% | 11.4만 |
|---|
| 2026.05.01 | ₩65,049 | ₩65,095 | ₩64,888 | ₩64,955 | -0.14% | 83.5만 |
|---|
| 2026.04.30 | ₩64,675 | ₩64,942 | ₩64,538 | ₩64,808 | +0.21% | 118.7만 |
|---|
| 2026.04.29 | ₩64,501 | ₩64,634 | ₩64,434 | ₩64,590 | +0.14% | 4.1만 |
|---|
| 2026.04.28 | ₩64,461 | ₩64,588 | ₩64,461 | ₩64,554 | +0.15% | 2.5만 |
|---|
| 2026.04.27 | ₩64,608 | ₩64,741 | ₩64,568 | ₩64,695 | +0.13% | 4.8만 |
|---|
| 2026.04.24 | ₩64,474 | ₩64,689 | ₩64,434 | ₩64,621 | +0.23% | 5.6만 |
|---|
| 2026.04.23 | ₩64,381 | ₩64,592 | ₩64,294 | ₩64,394 | +0.02% | 5.5만 |
|---|
| 2026.04.22 | ₩64,340 | ₩64,608 | ₩64,340 | ₩64,608 | +0.42% | 3.4만 |
|---|
| 2026.04.21 | ₩64,541 | ₩64,541 | ₩64,160 | ₩64,260 | -0.43% | 2.1만 |
|---|
| 2026.04.20 | ₩64,421 | ₩64,487 | ₩64,274 | ₩64,394 | -0.04% | 4.1만 |
|---|
| 2026.04.17 | ₩64,340 | ₩64,608 | ₩64,340 | ₩64,554 | +0.33% | 10.2만 |
|---|
| 2026.04.16 | ₩64,087 | ₩64,247 | ₩64,006 | ₩64,207 | +0.19% | 5.3만 |
|---|
| 2026.04.15 | ₩63,886 | ₩64,127 | ₩63,846 | ₩64,127 | +0.38% | 4.1만 |
|---|
| 2026.04.14 | ₩63,539 | ₩63,859 | ₩63,539 | ₩63,766 | +0.36% | 7.8만 |
|---|
| 2026.04.13 | ₩63,018 | ₩63,552 | ₩63,018 | ₩63,552 | +0.85% | 7.9만 |
|---|
| 2026.04.10 | ₩63,245 | ₩63,298 | ₩63,058 | ₩63,165 | -0.13% | 8.2만 |
|---|
| 2026.04.09 | ₩62,871 | ₩63,231 | ₩62,848 | ₩63,178 | +0.49% | 11.4만 |
|---|
| 2026.04.08 | ₩63,098 | ₩63,098 | ₩62,750 | ₩63,018 | -0.13% | 6.1만 |
|---|
| 2026.04.07 | ₩61,908 | ₩62,162 | ₩61,695 | ₩62,055 | +0.24% | 3.7만 |
|---|
| 2026.04.06 | ₩61,883 | ₩62,136 | ₩61,855 | ₩62,122 | +0.39% | 75.6만 |
|---|
| 2026.04.02 | ₩61,361 | ₩61,995 | ₩61,361 | ₩61,895 | +0.87% | 2.8만 |
|---|
| 2026.04.01 | ₩61,868 | ₩62,042 | ₩61,735 | ₩61,788 | -0.13% | 14.9만 |
|---|
| 2026.03.31 | ₩61,049 | ₩61,668 | ₩60,973 | ₩61,641 | +0.97% | 6.6만 |
|---|
| 2026.03.30 | ₩60,933 | ₩60,933 | ₩60,441 | ₩60,599 | -0.55% | 8만 |
|---|
| 2026.03.27 | ₩60,957 | ₩61,040 | ₩60,572 | ₩60,572 | -0.63% | 12만 |
|---|
| 2026.03.26 | ₩61,526 | ₩61,735 | ₩61,174 | ₩61,214 | -0.51% | 4만 |
|---|
| 2026.03.25 | ₩61,982 | ₩61,982 | ₩61,775 | ₩61,823 | -0.26% | 4.7만 |
|---|
| 2026.03.24 | ₩61,494 | ₩61,828 | ₩61,481 | ₩61,655 | +0.26% | 5.2만 |
|---|
| 2026.03.23 | ₩61,895 | ₩62,156 | ₩61,715 | ₩61,828 | -0.11% | 7만 |
|---|
| 2026.03.20 | ₩61,735 | ₩61,735 | ₩61,200 | ₩61,294 | -0.71% | 5.2만 |
|---|
| 2026.03.19 | ₩61,574 | ₩62,042 | ₩61,574 | ₩61,882 | +0.50% | 6.2만 |
|---|
| 2026.03.18 | ₩62,359 | ₩62,363 | ₩61,908 | ₩61,908 | -0.72% | 9.3만 |
|---|
| 2026.03.17 | ₩62,617 | ₩62,647 | ₩62,430 | ₩62,510 | -0.17% | 7.6만 |
|---|
| 2026.03.16 | ₩62,256 | ₩62,483 | ₩62,256 | ₩62,390 | +0.21% | 6.1만 |
|---|
| 2026.03.13 | ₩62,229 | ₩62,416 | ₩61,895 | ₩61,962 | -0.43% | 9.1만 |
|---|
| 2026.03.12 | ₩62,470 | ₩62,470 | ₩62,162 | ₩62,162 | -0.49% | 21.6만 |
|---|
| 2026.03.11 | ₩62,670 | ₩62,790 | ₩62,527 | ₩62,643 | -0.04% | 10.3만 |
|---|
| 2026.03.10 | ₩62,697 | ₩63,031 | ₩62,590 | ₩62,737 | +0.06% | 14만 |
|---|
| 2026.03.09 | ₩62,055 | ₩62,817 | ₩61,962 | ₩62,724 | +1.08% | 18.1만 |
|---|
| 2026.03.06 | ₩62,523 | ₩62,670 | ₩62,343 | ₩62,483 | -0.06% | 5.3만 |
|---|
| 2026.03.05 | ₩62,964 | ₩63,058 | ₩62,643 | ₩62,937 | -0.04% | 8.7만 |
|---|
| 2026.03.04 | ₩62,911 | ₩63,235 | ₩62,804 | ₩63,157 | +0.39% | 4.6만 |
|---|
| 2026.03.03 | ₩62,483 | ₩63,004 | ₩62,283 | ₩62,830 | +0.56% | 5.9만 |
|---|
| 2026.03.02 | ₩62,904 | ₩63,298 | ₩62,904 | ₩63,151 | +0.39% | 68.2만 |
|---|
| 2026.02.27 | ₩63,058 | ₩63,205 | ₩62,951 | ₩63,205 | +0.23% | 17.6만 |
|---|
| 2026.02.26 | ₩63,418 | ₩63,418 | ₩62,977 | ₩63,312 | -0.17% | 7만 |
|---|
| 2026.02.25 | ₩63,258 | ₩63,512 | ₩63,258 | ₩63,445 | +0.30% | 5.3만 |
|---|
| 2026.02.24 | ₩62,877 | ₩63,245 | ₩62,844 | ₩63,245 | +0.58% | 9만 |
|---|
| 2026.02.23 | ₩63,205 | ₩63,205 | ₩62,857 | ₩62,977 | -0.36% | 7.1만 |
|---|
| 2026.02.20 | ₩62,911 | ₩63,338 | ₩62,911 | ₩63,312 | +0.64% | 5.7만 |
|---|
| 2026.02.19 | ₩63,108 | ₩63,124 | ₩62,897 | ₩63,098 | -0.02% | 14.4만 |
|---|
| 2026.02.18 | ₩63,044 | ₩63,298 | ₩63,004 | ₩63,178 | +0.21% | 6.8만 |
|---|
| 2026.02.17 | ₩62,884 | ₩63,084 | ₩62,590 | ₩63,018 | +0.21% | 3.5만 |
|---|
| 2026.02.13 | ₩62,844 | ₩63,151 | ₩62,804 | ₩62,864 | +0.03% | 5.5만 |
|---|
| 2026.02.12 | ₩63,392 | ₩63,432 | ₩62,804 | ₩62,804 | -0.93% | 6.1만 |
|---|
| 2026.02.11 | ₩63,552 | ₩63,552 | ₩63,271 | ₩63,378 | -0.27% | 7.4만 |
|---|
| 2026.02.10 | ₩63,445 | ₩63,563 | ₩63,365 | ₩63,405 | -0.06% | 4.1만 |
|---|
| 2026.02.09 | ₩63,138 | ₩63,565 | ₩63,138 | ₩63,445 | +0.49% | 4.4만 |
|---|
| 2026.02.06 | ₩62,871 | ₩63,392 | ₩62,860 | ₩63,338 | +0.74% | 7.1만 |
|---|
| 2026.02.05 | ₩62,830 | ₩62,911 | ₩62,583 | ₩62,724 | -0.17% | 8.5만 |
|---|
| 2026.02.04 | ₩63,285 | ₩63,285 | ₩62,750 | ₩63,084 | -0.32% | 5.1만 |
|---|
| 2026.02.03 | ₩63,525 | ₩63,525 | ₩62,951 | ₩63,198 | -0.52% | 6.3만 |
|---|
| 2026.02.02 | ₩63,151 | ₩63,565 | ₩63,151 | ₩63,499 | +0.55% | 11.8만 |
|---|
| 2026.01.30 | ₩63,312 | ₩63,392 | ₩63,155 | ₩63,352 | +0.06% | 6.1만 |
|---|
| 2026.01.29 | ₩63,539 | ₩63,539 | ₩62,998 | ₩63,432 | -0.17% | 15.7만 |
|---|
| 2026.01.28 | ₩63,459 | ₩63,552 | ₩63,361 | ₩63,512 | +0.08% | 13.7만 |
|---|
| 2026.01.27 | ₩63,298 | ₩63,539 | ₩63,298 | ₩63,418 | +0.19% | 9.6만 |
|---|
| 2026.01.26 | ₩63,205 | ₩63,445 | ₩63,205 | ₩63,338 | +0.21% | 11.7만 |
|---|
| 2026.01.23 | ₩63,084 | ₩63,298 | ₩63,084 | ₩63,245 | +0.25% | 10.8만 |
|---|
| 2026.01.22 | ₩63,191 | ₩63,312 | ₩63,044 | ₩63,205 | +0.02% | 21.6만 |
|---|
| 2026.01.21 | ₩62,710 | ₩63,178 | ₩62,670 | ₩63,058 | +0.55% | 22.1만 |
|---|
| 2026.01.20 | ₩62,724 | ₩62,977 | ₩62,550 | ₩62,617 | -0.17% | 37만 |
|---|
| 2026.01.16 | ₩63,392 | ₩63,392 | ₩63,218 | ₩63,306 | -0.13% | 75.3만 |
|---|
| 2026.01.15 | ₩63,365 | ₩63,459 | ₩63,231 | ₩63,325 | -0.06% | 33.7만 |
|---|
| 2026.01.14 | ₩63,058 | ₩63,285 | ₩63,004 | ₩63,258 | +0.32% | 39.8만 |
|---|
| 2026.01.13 | ₩63,405 | ₩63,485 | ₩63,245 | ₩63,352 | -0.08% | 14.2만 |
|---|
| 2026.01.12 | ₩63,111 | ₩63,472 | ₩63,111 | ₩63,445 | +0.53% | 33.9만 |
|---|
| 2026.01.09 | ₩63,084 | ₩63,432 | ₩63,058 | ₩63,365 | +0.44% | 31만 |
|---|
| 2026.01.08 | ₩63,018 | ₩63,205 | ₩63,004 | ₩63,191 | +0.28% | 53.5만 |
|---|
| 2026.01.07 | ₩63,165 | ₩63,312 | ₩63,031 | ₩63,124 | -0.06% | 50.1만 |
|---|
| 2026.01.06 | ₩63,098 | ₩63,271 | ₩62,964 | ₩63,218 | +0.19% | 37.1만 |
|---|
| 2026.01.05 | ₩63,031 | ₩63,149 | ₩63,000 | ₩63,071 | +0.06% | 128만 |
|---|
| 2026.01.02 | ₩63,018 | ₩63,044 | ₩62,670 | ₩62,790 | -0.36% | 170.3만 |
|---|
| 2025.12.31 | ₩62,871 | ₩62,871 | ₩62,764 | ₩62,830 | -0.06% | 238.4만 |
|---|
| 2025.12.30 | ₩62,764 | ₩62,871 | ₩62,764 | ₩62,804 | +0.06% | 20.3만 |
|---|
| 2025.12.29 | ₩62,750 | ₩62,817 | ₩62,683 | ₩62,786 | +0.06% | 35.4만 |
|---|
| 2025.12.26 | ₩62,804 | ₩62,817 | ₩62,643 | ₩62,777 | -0.04% | 6.5만 |
|---|
| 2025.12.24 | ₩62,683 | ₩62,843 | ₩62,657 | ₩62,721 | +0.06% | 2.4만 |
|---|
| 2025.12.23 | ₩62,683 | ₩62,764 | ₩62,590 | ₩62,630 | -0.09% | 10.5만 |
|---|
| 2025.12.22 | ₩62,657 | ₩62,764 | ₩62,591 | ₩62,657 | 0.00% | 7만 |
|---|
| 2025.12.19 | ₩62,617 | ₩62,737 | ₩62,536 | ₩62,670 | +0.09% | 5.3만 |
|---|
| 2025.12.18 | ₩62,470 | ₩62,643 | ₩62,416 | ₩62,523 | +0.09% | 5.6만 |
|---|
| 2025.12.17 | ₩62,536 | ₩62,603 | ₩62,304 | ₩62,336 | -0.32% | 17.2만 |
|---|
| 2025.12.16 | ₩62,430 | ₩62,577 | ₩62,390 | ₩62,550 | +0.19% | 3.1만 |
|---|
| 2025.12.15 | ₩62,523 | ₩62,536 | ₩62,430 | ₩62,483 | -0.06% | 6만 |
|---|
| 2025.12.12 | ₩62,550 | ₩62,590 | ₩62,353 | ₩62,443 | -0.17% | 2.6만 |
|---|
| 2025.12.11 | ₩62,403 | ₩62,577 | ₩62,403 | ₩62,496 | +0.15% | 10.1만 |
|---|
| 2025.12.10 | ₩62,336 | ₩62,496 | ₩62,309 | ₩62,443 | +0.17% | 2.8만 |
|---|
| 2025.12.09 | ₩62,386 | ₩62,470 | ₩62,309 | ₩62,309 | -0.12% | 1.9만 |
|---|
| 2025.12.08 | ₩62,443 | ₩62,470 | ₩62,296 | ₩62,349 | -0.15% | 3.6만 |
|---|
| 2025.12.05 | ₩62,323 | ₩62,470 | ₩62,323 | ₩62,376 | +0.09% | 13.2만 |
|---|
| 2025.12.04 | ₩62,309 | ₩62,363 | ₩62,269 | ₩62,336 | +0.04% | 1.9만 |
|---|
| 2025.12.03 | ₩62,216 | ₩62,376 | ₩62,202 | ₩62,336 | +0.19% | 1.9만 |
|---|
| 2025.12.02 | ₩62,243 | ₩62,283 | ₩62,136 | ₩62,283 | +0.06% | 5.3만 |
|---|
| 2025.12.01 | ₩62,136 | ₩62,256 | ₩62,082 | ₩62,216 | +0.13% | 3.9만 |
|---|
| 2025.11.28 | ₩62,136 | ₩62,216 | ₩62,069 | ₩62,162 | +0.04% | 1.8만 |
|---|
| 2025.11.26 | ₩62,015 | ₩62,162 | ₩62,015 | ₩62,055 | +0.06% | 1.3만 |
|---|
| 2025.11.25 | ₩61,748 | ₩61,974 | ₩61,695 | ₩61,908 | +0.26% | 1.9만 |
|---|
| 2025.11.24 | ₩61,501 | ₩61,802 | ₩61,468 | ₩61,802 | +0.49% | 16.6만 |
|---|
| 2025.11.21 | ₩61,080 | ₩61,494 | ₩60,960 | ₩61,240 | +0.26% | 3.1만 |
|---|
| 2025.11.20 | ₩61,695 | ₩61,908 | ₩60,960 | ₩60,986 | -1.15% | 5.1만 |
|---|
| 2025.11.19 | ₩61,291 | ₩61,508 | ₩61,236 | ₩61,414 | +0.20% | 4만 |
|---|
| 2025.11.18 | ₩61,294 | ₩61,435 | ₩61,108 | ₩61,321 | +0.04% | 2.8만 |
|---|
| 2025.11.17 | ₩61,561 | ₩61,681 | ₩61,354 | ₩61,468 | -0.15% | 3.3만 |
|---|
| 2025.11.14 | ₩61,387 | ₩61,715 | ₩61,347 | ₩61,614 | +0.37% | 5.5만 |
|---|
| 2025.11.13 | ₩61,815 | ₩61,882 | ₩61,494 | ₩61,601 | -0.35% | 5.7만 |
|---|
| 2025.11.12 | ₩61,908 | ₩61,908 | ₩61,824 | ₩61,868 | -0.06% | 3.3만 |
|---|
| 2025.11.11 | ₩61,815 | ₩61,895 | ₩61,775 | ₩61,868 | +0.09% | 2.7만 |
|---|
| 2025.11.10 | ₩61,681 | ₩61,855 | ₩61,681 | ₩61,782 | +0.16% | 4.4만 |
|---|
| 2025.11.07 | ₩61,374 | ₩61,574 | ₩61,200 | ₩61,574 | +0.33% | 3.3만 |
|---|
| 2025.11.06 | ₩61,588 | ₩61,788 | ₩61,401 | ₩61,401 | -0.30% | 4.3만 |
|---|
| 2025.11.05 | ₩61,548 | ₩61,775 | ₩61,548 | ₩61,628 | +0.13% | 5.9만 |
|---|
| 2025.11.04 | ₩61,481 | ₩61,735 | ₩61,481 | ₩61,528 | +0.08% | 4.9만 |
|---|
| 2025.11.03 | ₩61,795 | ₩61,795 | ₩61,588 | ₩61,588 | -0.34% | 10.7만 |
|---|
| 2025.10.31 | ₩61,721 | ₩61,748 | ₩61,588 | ₩61,628 | -0.15% | 12만 |
|---|
| 2025.10.30 | ₩61,641 | ₩61,765 | ₩61,574 | ₩61,641 | 0.00% | 13.4만 |
|---|
| 2025.10.29 | ₩61,788 | ₩61,788 | ₩61,668 | ₩61,748 | -0.06% | 3.2만 |
|---|
| 2025.10.28 | ₩61,768 | ₩61,788 | ₩61,713 | ₩61,735 | -0.05% | 6.6만 |
|---|
| 2025.10.27 | ₩61,802 | ₩61,828 | ₩61,721 | ₩61,802 | 0.00% | 2.8만 |
|---|
| 2025.10.24 | ₩61,641 | ₩61,721 | ₩61,574 | ₩61,668 | +0.04% | 2.7만 |
|---|
| 2025.10.23 | ₩61,347 | ₩61,548 | ₩61,347 | ₩61,508 | +0.26% | 3.3만 |
|---|
| 2025.10.22 | ₩61,414 | ₩61,466 | ₩61,200 | ₩61,401 | -0.02% | 3만 |
|---|
| 2025.10.21 | ₩61,401 | ₩61,501 | ₩61,387 | ₩61,387 | -0.02% | 3.6만 |
|---|
| 2025.10.20 | ₩61,160 | ₩61,454 | ₩61,160 | ₩61,401 | +0.39% | 4.8만 |
|---|
| 2025.10.17 | ₩60,866 | ₩61,147 | ₩60,846 | ₩61,080 | +0.35% | 9.3만 |
|---|
| 2025.10.16 | ₩61,160 | ₩61,307 | ₩60,799 | ₩60,893 | -0.44% | 6.9만 |
|---|
| 2025.10.15 | ₩61,174 | ₩61,359 | ₩60,946 | ₩61,107 | -0.11% | 4.5만 |
|---|
| 2025.10.14 | ₩60,839 | ₩61,204 | ₩60,759 | ₩61,040 | +0.33% | 29.5만 |
|---|
| 2025.10.13 | ₩61,093 | ₩61,160 | ₩60,946 | ₩61,160 | +0.11% | 5.1만 |
|---|
| 2025.10.10 | ₩61,200 | ₩61,454 | ₩60,666 | ₩60,692 | -0.83% | 5.5만 |
|---|