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 | ₩68,217 | ₩68,404 | ₩68,217 | ₩68,298 | +0.12% | 1.4만 |
| 2026.10.08 | ₩68,191 | ₩68,298 | ₩68,057 | ₩68,137 | -0.08% | 3만 |
| 2026.10.07 | ₩68,164 | ₩68,298 | ₩68,071 | ₩68,244 | +0.12% | 4.5만 |
| 2026.10.06 | ₩68,044 | ₩68,391 | ₩68,044 | ₩68,258 | +0.31% | 4.9만 |
| 2026.10.05 | ₩67,977 | ₩68,231 | ₩67,977 | ₩68,111 | +0.20% | 2.5만 |
| 2026.10.02 | ₩68,071 | ₩68,071 | ₩67,910 | ₩67,937 | -0.20% | 7.3만 |
| 2026.10.01 | ₩67,897 | ₩67,897 | ₩67,617 | ₩67,777 | -0.18% | 5.7만 |
| 2026.09.30 | ₩67,844 | ₩67,977 | ₩67,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,710 |
| -0.20% |
| 3.2만 |
| 2026.09.29 | ₩67,817 | ₩67,893 | ₩67,737 | ₩67,764 | -0.08% | 5.7만 |
|---|
| 2026.09.28 | ₩67,870 | ₩67,950 | ₩67,710 | ₩67,790 | -0.12% | 4.5만 |
|---|
| 2026.09.25 | ₩67,832 | ₩67,977 | ₩67,804 | ₩67,924 | +0.14% | 3.5만 |
|---|
| 2026.09.24 | ₩67,697 | ₩67,857 | ₩67,643 | ₩67,804 | +0.16% | 3.9만 |
|---|
| 2026.09.23 | ₩68,031 | ₩68,031 | ₩67,697 | ₩67,724 | -0.45% | 4.6만 |
|---|
| 2026.09.22 | ₩68,031 | ₩68,031 | ₩67,910 | ₩67,992 | -0.06% | 1.9만 |
|---|
| 2026.09.21 | ₩67,724 | ₩68,031 | ₩67,724 | ₩67,884 | +0.24% | 2.9만 |
|---|
| 2026.09.18 | ₩67,416 | ₩67,630 | ₩67,416 | ₩67,590 | +0.26% | 2.9만 |
|---|
| 2026.09.17 | ₩67,563 | ₩67,643 | ₩67,483 | ₩67,561 | -0.00% | 5.4만 |
|---|
| 2026.09.16 | ₩67,403 | ₩67,537 | ₩67,096 | ₩67,244 | -0.24% | 1.7만 |
|---|
| 2026.09.15 | ₩67,430 | ₩67,430 | ₩67,270 | ₩67,323 | -0.16% | 2.3만 |
|---|
| 2026.09.14 | ₩67,416 | ₩67,523 | ₩67,256 | ₩67,350 | -0.10% | 4.5만 |
|---|
| 2026.09.11 | ₩67,470 | ₩67,609 | ₩67,470 | ₩67,537 | +0.10% | 3만 |
|---|
| 2026.09.10 | ₩67,043 | ₩67,336 | ₩67,043 | ₩67,270 | +0.34% | 2.4만 |
|---|
| 2026.09.09 | ₩67,403 | ₩67,553 | ₩67,390 | ₩67,438 | +0.05% | 1.7만 |
|---|
| 2026.09.08 | ₩67,657 | ₩67,657 | ₩67,523 | ₩67,523 | -0.20% | 4.2만 |
|---|
| 2026.09.04 | ₩68,017 | ₩68,017 | ₩67,630 | ₩67,630 | -0.57% | 1.9만 |
|---|
| 2026.09.03 | ₩67,403 | ₩67,804 | ₩67,403 | ₩67,804 | +0.59% | 2.5만 |
|---|
| 2026.09.02 | ₩67,336 | ₩67,563 | ₩67,336 | ₩67,497 | +0.24% | 3.2만 |
|---|
| 2026.09.01 | ₩67,323 | ₩67,470 | ₩67,282 | ₩67,356 | +0.05% | 3만 |
|---|
| 2026.08.31 | ₩67,535 | ₩67,535 | ₩67,416 | ₩67,510 | -0.04% | 6.1만 |
|---|
| 2026.08.28 | ₩67,550 | ₩67,726 | ₩67,470 | ₩67,483 | -0.10% | 2.8만 |
|---|
| 2026.08.27 | ₩67,430 | ₩67,634 | ₩67,430 | ₩67,583 | +0.23% | 5.1만 |
|---|
| 2026.08.26 | ₩67,497 | ₩67,497 | ₩67,310 | ₩67,363 | -0.20% | 1.6만 |
|---|
| 2026.08.25 | ₩67,443 | ₩67,443 | ₩67,272 | ₩67,363 | -0.12% | 3.8만 |
|---|
| 2026.08.24 | ₩67,336 | ₩67,350 | ₩67,252 | ₩67,256 | -0.12% | 2.8만 |
|---|
| 2026.08.21 | ₩67,296 | ₩67,497 | ₩67,271 | ₩67,316 | +0.03% | 3.7만 |
|---|
| 2026.08.20 | ₩67,416 | ₩67,416 | ₩67,190 | ₩67,190 | -0.34% | 4만 |
|---|
| 2026.08.19 | ₩67,363 | ₩67,457 | ₩67,336 | ₩67,383 | +0.03% | 2.2만 |
|---|
| 2026.08.18 | ₩67,350 | ₩67,403 | ₩67,256 | ₩67,318 | -0.05% | 2.1만 |
|---|
| 2026.08.17 | ₩67,443 | ₩67,523 | ₩67,350 | ₩67,363 | -0.12% | 2만 |
|---|
| 2026.08.14 | ₩67,430 | ₩67,550 | ₩67,403 | ₩67,443 | +0.02% | 11.7만 |
|---|
| 2026.08.13 | ₩67,403 | ₩67,509 | ₩67,403 | ₩67,443 | +0.06% | 1.8만 |
|---|
| 2026.08.12 | ₩67,350 | ₩67,403 | ₩67,270 | ₩67,336 | -0.02% | 4.1만 |
|---|
| 2026.08.11 | ₩67,416 | ₩67,416 | ₩67,216 | ₩67,256 | -0.24% | 4.4만 |
|---|
| 2026.08.10 | ₩67,216 | ₩67,403 | ₩67,216 | ₩67,256 | +0.06% | 2.2만 |
|---|
| 2026.08.07 | ₩67,190 | ₩67,350 | ₩67,190 | ₩67,296 | +0.16% | 11.7만 |
|---|
| 2026.08.06 | ₩67,203 | ₩67,283 | ₩67,109 | ₩67,190 | -0.02% | 2.4만 |
|---|
| 2026.08.05 | ₩67,403 | ₩67,403 | ₩67,163 | ₩67,222 | -0.27% | 7.2만 |
|---|
| 2026.08.04 | ₩66,909 | ₩67,256 | ₩66,909 | ₩67,163 | +0.38% | 34.8만 |
|---|
| 2026.08.03 | ₩66,736 | ₩66,909 | ₩66,669 | ₩66,882 | +0.22% | 3.9만 |
|---|
| 2026.07.31 | ₩66,335 | ₩66,629 | ₩66,162 | ₩66,549 | +0.32% | 10.3만 |
|---|
| 2026.07.30 | ₩66,082 | ₩66,421 | ₩66,082 | ₩66,335 | +0.38% | 3.9만 |
|---|
| 2026.07.29 | ₩66,168 | ₩66,308 | ₩65,841 | ₩65,855 | -0.47% | 1.6만 |
|---|
| 2026.07.28 | ₩66,188 | ₩66,375 | ₩66,108 | ₩66,308 | +0.18% | 4.2만 |
|---|
| 2026.07.27 | ₩66,442 | ₩66,442 | ₩66,095 | ₩66,188 | -0.38% | 2.3만 |
|---|
| 2026.07.24 | ₩66,122 | ₩66,349 | ₩66,068 | ₩66,162 | +0.06% | 4만 |
|---|
| 2026.07.23 | ₩66,041 | ₩66,188 | ₩66,001 | ₩66,055 | +0.02% | 6.2만 |
|---|
| 2026.07.22 | ₩66,495 | ₩66,549 | ₩66,362 | ₩66,435 | -0.09% | 1.9만 |
|---|
| 2026.07.21 | ₩66,322 | ₩66,509 | ₩66,295 | ₩66,442 | +0.18% | 2만 |
|---|
| 2026.07.20 | ₩66,308 | ₩66,429 | ₩66,148 | ₩66,162 | -0.22% | 3.5만 |
|---|
| 2026.07.17 | ₩66,242 | ₩66,362 | ₩66,168 | ₩66,268 | +0.04% | 60.9만 |
|---|
| 2026.07.16 | ₩66,469 | ₩66,602 | ₩66,389 | ₩66,509 | +0.06% | 3.1만 |
|---|
| 2026.07.15 | ₩66,522 | ₩66,589 | ₩66,442 | ₩66,589 | +0.10% | 4.6만 |
|---|
| 2026.07.14 | ₩66,375 | ₩66,509 | ₩66,322 | ₩66,455 | +0.12% | 10.7만 |
|---|
| 2026.07.13 | ₩66,522 | ₩66,522 | ₩66,228 | ₩66,282 | -0.36% | 4.3만 |
|---|
| 2026.07.10 | ₩66,402 | ₩66,549 | ₩66,302 | ₩66,522 | +0.18% | 3.6만 |
|---|
| 2026.07.09 | ₩66,188 | ₩66,429 | ₩66,188 | ₩66,382 | +0.29% | 3.5만 |
|---|
| 2026.07.08 | ₩66,188 | ₩66,202 | ₩65,961 | ₩66,174 | -0.02% | 2만 |
|---|
| 2026.07.07 | ₩66,429 | ₩66,429 | ₩66,148 | ₩66,228 | -0.30% | 3.7만 |
|---|
| 2026.07.06 | ₩66,389 | ₩66,413 | ₩66,202 | ₩66,335 | -0.08% | 4.5만 |
|---|
| 2026.07.02 | ₩66,148 | ₩66,284 | ₩65,924 | ₩66,162 | +0.02% | 28.8만 |
|---|
| 2026.07.01 | ₩66,068 | ₩66,242 | ₩65,841 | ₩66,114 | +0.07% | 6.4만 |
|---|
| 2026.06.30 | ₩66,028 | ₩66,162 | ₩65,988 | ₩66,068 | +0.06% | 10.6만 |
|---|
| 2026.06.29 | ₩65,901 | ₩65,988 | ₩65,588 | ₩65,928 | +0.04% | 3.2만 |
|---|
| 2026.06.26 | ₩65,545 | ₩65,801 | ₩65,427 | ₩65,601 | +0.09% | 5.9만 |
|---|
| 2026.06.25 | ₩65,815 | ₩65,841 | ₩65,574 | ₩65,588 | -0.34% | 4.2만 |
|---|
| 2026.06.24 | ₩65,641 | ₩65,881 | ₩65,507 | ₩65,621 | -0.03% | 6.2만 |
|---|
| 2026.06.23 | ₩65,561 | ₩65,804 | ₩65,561 | ₩65,641 | +0.12% | 1.9만 |
|---|
| 2026.06.22 | ₩65,988 | ₩66,148 | ₩65,895 | ₩65,948 | -0.06% | 11만 |
|---|
| 2026.06.18 | ₩66,068 | ₩66,148 | ₩65,948 | ₩66,015 | -0.08% | 12.1만 |
|---|
| 2026.06.17 | ₩66,102 | ₩66,162 | ₩65,641 | ₩65,761 | -0.51% | 4.2만 |
|---|
| 2026.06.16 | ₩66,108 | ₩66,215 | ₩66,055 | ₩66,082 | -0.04% | 3.3만 |
|---|
| 2026.06.15 | ₩66,162 | ₩66,215 | ₩66,068 | ₩66,215 | +0.08% | 6.5만 |
|---|
| 2026.06.12 | ₩65,628 | ₩65,815 | ₩65,501 | ₩65,801 | +0.26% | 8.1만 |
|---|
| 2026.06.11 | ₩65,347 | ₩65,601 | ₩65,074 | ₩65,534 | +0.29% | 3.4만 |
|---|
| 2026.06.10 | ₩65,374 | ₩65,561 | ₩65,080 | ₩65,107 | -0.41% | 4.5만 |
|---|
| 2026.06.09 | ₩65,761 | ₩65,908 | ₩65,054 | ₩65,574 | -0.28% | 3.3만 |
|---|
| 2026.06.08 | ₩65,708 | ₩65,801 | ₩65,601 | ₩65,668 | -0.06% | 46.9만 |
|---|
| 2026.06.05 | ₩65,948 | ₩65,957 | ₩65,454 | ₩65,614 | -0.51% | 3.1만 |
|---|
| 2026.06.04 | ₩65,961 | ₩66,199 | ₩65,961 | ₩66,108 | +0.22% | 5.6만 |
|---|
| 2026.06.03 | ₩66,055 | ₩66,162 | ₩65,988 | ₩65,988 | -0.10% | 6.2만 |
|---|
| 2026.06.02 | ₩66,108 | ₩66,215 | ₩66,055 | ₩66,162 | +0.08% | 10.8만 |
|---|
| 2026.06.01 | ₩66,041 | ₩66,215 | ₩66,041 | ₩66,135 | +0.14% | 6.2만 |
|---|
| 2026.05.29 | ₩66,015 | ₩66,135 | ₩65,988 | ₩66,068 | +0.08% | 6.8만 |
|---|
| 2026.05.28 | ₩65,881 | ₩66,068 | ₩65,815 | ₩65,988 | +0.16% | 3.9만 |
|---|
| 2026.05.27 | ₩65,694 | ₩65,988 | ₩65,694 | ₩65,841 | +0.22% | 1.7만 |
|---|
| 2026.05.26 | ₩65,975 | ₩65,975 | ₩65,774 | ₩65,815 | -0.24% | 3.1만 |
|---|
| 2026.05.22 | ₩65,781 | ₩65,801 | ₩65,668 | ₩65,668 | -0.17% | 3.4만 |
|---|
| 2026.05.21 | ₩65,387 | ₩65,694 | ₩65,387 | ₩65,628 | +0.37% | 4.3만 |
|---|
| 2026.05.20 | ₩65,334 | ₩65,628 | ₩65,307 | ₩65,481 | +0.22% | 9.3만 |
|---|
| 2026.05.19 | ₩65,294 | ₩65,431 | ₩65,227 | ₩65,267 | -0.04% | 4.7만 |
|---|
| 2026.05.18 | ₩65,507 | ₩65,534 | ₩65,294 | ₩65,427 | -0.12% | 4.8만 |
|---|
| 2026.05.15 | ₩65,334 | ₩65,534 | ₩65,321 | ₩65,374 | +0.06% | 3.1만 |
|---|
| 2026.05.14 | ₩65,601 | ₩65,694 | ₩65,507 | ₩65,694 | +0.14% | 29.1만 |
|---|
| 2026.05.13 | ₩65,321 | ₩65,521 | ₩65,321 | ₩65,407 | +0.13% | 6.3만 |
|---|
| 2026.05.12 | ₩65,270 | ₩65,374 | ₩65,147 | ₩65,334 | +0.10% | 10.7만 |
|---|
| 2026.05.11 | ₩65,467 | ₩65,467 | ₩65,334 | ₩65,334 | -0.20% | 7만 |
|---|
| 2026.05.08 | ₩65,294 | ₩65,427 | ₩65,267 | ₩65,361 | +0.10% | 4.5만 |
|---|
| 2026.05.07 | ₩65,281 | ₩65,361 | ₩65,080 | ₩65,187 | -0.14% | 7.5만 |
|---|
| 2026.05.06 | ₩65,174 | ₩65,294 | ₩65,080 | ₩65,240 | +0.10% | 6.1만 |
|---|
| 2026.05.05 | ₩64,867 | ₩65,054 | ₩64,867 | ₩64,933 | +0.10% | 9.6만 |
|---|
| 2026.05.04 | ₩64,840 | ₩64,973 | ₩64,613 | ₩64,733 | -0.16% | 11.4만 |
|---|
| 2026.05.01 | ₩64,987 | ₩65,034 | ₩64,827 | ₩64,893 | -0.14% | 83.5만 |
|---|
| 2026.04.30 | ₩64,613 | ₩64,880 | ₩64,477 | ₩64,747 | +0.21% | 118.7만 |
|---|
| 2026.04.29 | ₩64,439 | ₩64,573 | ₩64,373 | ₩64,529 | +0.14% | 4.1만 |
|---|
| 2026.04.28 | ₩64,399 | ₩64,526 | ₩64,399 | ₩64,493 | +0.15% | 2.5만 |
|---|
| 2026.04.27 | ₩64,546 | ₩64,680 | ₩64,506 | ₩64,633 | +0.13% | 4.8만 |
|---|
| 2026.04.24 | ₩64,413 | ₩64,628 | ₩64,373 | ₩64,560 | +0.23% | 5.6만 |
|---|
| 2026.04.23 | ₩64,319 | ₩64,530 | ₩64,233 | ₩64,333 | +0.02% | 5.5만 |
|---|
| 2026.04.22 | ₩64,279 | ₩64,546 | ₩64,279 | ₩64,546 | +0.42% | 3.4만 |
|---|
| 2026.04.21 | ₩64,480 | ₩64,480 | ₩64,099 | ₩64,199 | -0.43% | 2.1만 |
|---|
| 2026.04.20 | ₩64,359 | ₩64,426 | ₩64,213 | ₩64,333 | -0.04% | 4.1만 |
|---|
| 2026.04.17 | ₩64,279 | ₩64,546 | ₩64,279 | ₩64,493 | +0.33% | 10.2만 |
|---|
| 2026.04.16 | ₩64,026 | ₩64,186 | ₩63,946 | ₩64,146 | +0.19% | 5.3만 |
|---|
| 2026.04.15 | ₩63,825 | ₩64,066 | ₩63,785 | ₩64,066 | +0.38% | 4.1만 |
|---|
| 2026.04.14 | ₩63,478 | ₩63,799 | ₩63,478 | ₩63,705 | +0.36% | 7.8만 |
|---|
| 2026.04.13 | ₩62,958 | ₩63,492 | ₩62,958 | ₩63,492 | +0.85% | 7.9만 |
|---|
| 2026.04.10 | ₩63,185 | ₩63,238 | ₩62,998 | ₩63,105 | -0.13% | 8.2만 |
|---|
| 2026.04.09 | ₩62,811 | ₩63,171 | ₩62,788 | ₩63,118 | +0.49% | 11.4만 |
|---|
| 2026.04.08 | ₩63,038 | ₩63,038 | ₩62,691 | ₩62,958 | -0.13% | 6.1만 |
|---|
| 2026.04.07 | ₩61,850 | ₩62,103 | ₩61,636 | ₩61,996 | +0.24% | 3.7만 |
|---|
| 2026.04.06 | ₩61,824 | ₩62,077 | ₩61,796 | ₩62,063 | +0.39% | 75.6만 |
|---|
| 2026.04.02 | ₩61,302 | ₩61,936 | ₩61,302 | ₩61,836 | +0.87% | 2.8만 |
|---|
| 2026.04.01 | ₩61,810 | ₩61,983 | ₩61,676 | ₩61,729 | -0.13% | 14.9만 |
|---|
| 2026.03.31 | ₩60,991 | ₩61,609 | ₩60,915 | ₩61,583 | +0.97% | 6.6만 |
|---|
| 2026.03.30 | ₩60,875 | ₩60,875 | ₩60,384 | ₩60,541 | -0.55% | 8만 |
|---|
| 2026.03.27 | ₩60,899 | ₩60,982 | ₩60,515 | ₩60,515 | -0.63% | 12만 |
|---|
| 2026.03.26 | ₩61,468 | ₩61,676 | ₩61,115 | ₩61,155 | -0.51% | 4만 |
|---|
| 2026.03.25 | ₩61,923 | ₩61,923 | ₩61,716 | ₩61,764 | -0.26% | 4.7만 |
|---|
| 2026.03.24 | ₩61,436 | ₩61,770 | ₩61,422 | ₩61,596 | +0.26% | 5.2만 |
|---|
| 2026.03.23 | ₩61,836 | ₩62,097 | ₩61,656 | ₩61,770 | -0.11% | 7만 |
|---|
| 2026.03.20 | ₩61,676 | ₩61,676 | ₩61,142 | ₩61,236 | -0.71% | 5.2만 |
|---|
| 2026.03.19 | ₩61,516 | ₩61,983 | ₩61,516 | ₩61,823 | +0.50% | 6.2만 |
|---|
| 2026.03.18 | ₩62,300 | ₩62,304 | ₩61,850 | ₩61,850 | -0.72% | 9.3만 |
|---|
| 2026.03.17 | ₩62,557 | ₩62,588 | ₩62,370 | ₩62,450 | -0.17% | 7.6만 |
|---|
| 2026.03.16 | ₩62,197 | ₩62,424 | ₩62,197 | ₩62,330 | +0.21% | 6.1만 |
|---|
| 2026.03.13 | ₩62,170 | ₩62,357 | ₩61,836 | ₩61,903 | -0.43% | 9.1만 |
|---|
| 2026.03.12 | ₩62,410 | ₩62,410 | ₩62,103 | ₩62,103 | -0.49% | 21.6만 |
|---|
| 2026.03.11 | ₩62,611 | ₩62,731 | ₩62,468 | ₩62,584 | -0.04% | 10.3만 |
|---|
| 2026.03.10 | ₩62,637 | ₩62,971 | ₩62,530 | ₩62,677 | +0.06% | 14만 |
|---|
| 2026.03.09 | ₩61,996 | ₩62,757 | ₩61,903 | ₩62,664 | +1.08% | 18.1만 |
|---|
| 2026.03.06 | ₩62,464 | ₩62,611 | ₩62,283 | ₩62,424 | -0.06% | 5.3만 |
|---|
| 2026.03.05 | ₩62,904 | ₩62,998 | ₩62,584 | ₩62,878 | -0.04% | 8.7만 |
|---|
| 2026.03.04 | ₩62,851 | ₩63,175 | ₩62,744 | ₩63,096 | +0.39% | 4.6만 |
|---|
| 2026.03.03 | ₩62,424 | ₩62,944 | ₩62,223 | ₩62,771 | +0.56% | 5.9만 |
|---|
| 2026.03.02 | ₩62,844 | ₩63,238 | ₩62,844 | ₩63,091 | +0.39% | 68.2만 |
|---|
| 2026.02.27 | ₩62,998 | ₩63,145 | ₩62,891 | ₩63,145 | +0.23% | 17.6만 |
|---|
| 2026.02.26 | ₩63,358 | ₩63,358 | ₩62,918 | ₩63,251 | -0.17% | 7만 |
|---|
| 2026.02.25 | ₩63,198 | ₩63,452 | ₩63,198 | ₩63,385 | +0.30% | 5.3만 |
|---|
| 2026.02.24 | ₩62,817 | ₩63,185 | ₩62,784 | ₩63,185 | +0.58% | 9만 |
|---|
| 2026.02.23 | ₩63,145 | ₩63,145 | ₩62,797 | ₩62,918 | -0.36% | 7.1만 |
|---|
| 2026.02.20 | ₩62,851 | ₩63,278 | ₩62,851 | ₩63,251 | +0.64% | 5.7만 |
|---|
| 2026.02.19 | ₩63,048 | ₩63,064 | ₩62,838 | ₩63,038 | -0.02% | 14.4만 |
|---|
| 2026.02.18 | ₩62,984 | ₩63,238 | ₩62,944 | ₩63,118 | +0.21% | 6.8만 |
|---|
| 2026.02.17 | ₩62,824 | ₩63,024 | ₩62,530 | ₩62,958 | +0.21% | 3.5만 |
|---|
| 2026.02.13 | ₩62,784 | ₩63,091 | ₩62,744 | ₩62,804 | +0.03% | 5.5만 |
|---|
| 2026.02.12 | ₩63,331 | ₩63,372 | ₩62,744 | ₩62,744 | -0.93% | 6.1만 |
|---|
| 2026.02.11 | ₩63,492 | ₩63,492 | ₩63,211 | ₩63,318 | -0.27% | 7.4만 |
|---|
| 2026.02.10 | ₩63,385 | ₩63,502 | ₩63,305 | ₩63,345 | -0.06% | 4.1만 |
|---|
| 2026.02.09 | ₩63,078 | ₩63,505 | ₩63,078 | ₩63,385 | +0.49% | 4.4만 |
|---|
| 2026.02.06 | ₩62,811 | ₩63,331 | ₩62,800 | ₩63,278 | +0.74% | 7.1만 |
|---|
| 2026.02.05 | ₩62,771 | ₩62,851 | ₩62,524 | ₩62,664 | -0.17% | 8.5만 |
|---|
| 2026.02.04 | ₩63,225 | ₩63,225 | ₩62,691 | ₩63,024 | -0.32% | 5.1만 |
|---|
| 2026.02.03 | ₩63,465 | ₩63,465 | ₩62,891 | ₩63,138 | -0.52% | 6.3만 |
|---|
| 2026.02.02 | ₩63,091 | ₩63,505 | ₩63,091 | ₩63,438 | +0.55% | 11.8만 |
|---|
| 2026.01.30 | ₩63,251 | ₩63,331 | ₩63,095 | ₩63,291 | +0.06% | 6.1만 |
|---|
| 2026.01.29 | ₩63,478 | ₩63,478 | ₩62,938 | ₩63,372 | -0.17% | 15.7만 |
|---|
| 2026.01.28 | ₩63,398 | ₩63,492 | ₩63,301 | ₩63,452 | +0.08% | 13.7만 |
|---|
| 2026.01.27 | ₩63,238 | ₩63,478 | ₩63,238 | ₩63,358 | +0.19% | 9.6만 |
|---|
| 2026.01.26 | ₩63,145 | ₩63,385 | ₩63,145 | ₩63,278 | +0.21% | 11.7만 |
|---|
| 2026.01.23 | ₩63,024 | ₩63,238 | ₩63,024 | ₩63,185 | +0.25% | 10.8만 |
|---|
| 2026.01.22 | ₩63,131 | ₩63,251 | ₩62,984 | ₩63,145 | +0.02% | 21.6만 |
|---|
| 2026.01.21 | ₩62,651 | ₩63,118 | ₩62,611 | ₩62,998 | +0.55% | 22.1만 |
|---|
| 2026.01.20 | ₩62,664 | ₩62,918 | ₩62,490 | ₩62,557 | -0.17% | 37만 |
|---|
| 2026.01.16 | ₩63,331 | ₩63,331 | ₩63,158 | ₩63,246 | -0.13% | 75.3만 |
|---|
| 2026.01.15 | ₩63,305 | ₩63,398 | ₩63,171 | ₩63,265 | -0.06% | 33.7만 |
|---|
| 2026.01.14 | ₩62,998 | ₩63,225 | ₩62,944 | ₩63,198 | +0.32% | 39.8만 |
|---|
| 2026.01.13 | ₩63,345 | ₩63,425 | ₩63,185 | ₩63,291 | -0.08% | 14.2만 |
|---|
| 2026.01.12 | ₩63,051 | ₩63,412 | ₩63,051 | ₩63,385 | +0.53% | 33.9만 |
|---|
| 2026.01.09 | ₩63,024 | ₩63,372 | ₩62,998 | ₩63,305 | +0.44% | 31만 |
|---|
| 2026.01.08 | ₩62,958 | ₩63,145 | ₩62,944 | ₩63,131 | +0.28% | 53.5만 |
|---|
| 2026.01.07 | ₩63,105 | ₩63,251 | ₩62,971 | ₩63,064 | -0.06% | 50.1만 |
|---|
| 2026.01.06 | ₩63,038 | ₩63,211 | ₩62,904 | ₩63,158 | +0.19% | 37.1만 |
|---|
| 2026.01.05 | ₩62,971 | ₩63,088 | ₩62,940 | ₩63,011 | +0.06% | 128만 |
|---|
| 2026.01.02 | ₩62,958 | ₩62,984 | ₩62,611 | ₩62,731 | -0.36% | 170.3만 |
|---|
| 2025.12.31 | ₩62,811 | ₩62,811 | ₩62,704 | ₩62,771 | -0.06% | 238.4만 |
|---|
| 2025.12.30 | ₩62,704 | ₩62,811 | ₩62,704 | ₩62,744 | +0.06% | 20.3만 |
|---|
| 2025.12.29 | ₩62,691 | ₩62,757 | ₩62,624 | ₩62,727 | +0.06% | 35.4만 |
|---|
| 2025.12.26 | ₩62,744 | ₩62,757 | ₩62,584 | ₩62,717 | -0.04% | 6.5만 |
|---|
| 2025.12.24 | ₩62,624 | ₩62,783 | ₩62,597 | ₩62,661 | +0.06% | 2.4만 |
|---|
| 2025.12.23 | ₩62,624 | ₩62,704 | ₩62,530 | ₩62,571 | -0.09% | 10.5만 |
|---|
| 2025.12.22 | ₩62,597 | ₩62,704 | ₩62,532 | ₩62,597 | 0.00% | 7만 |
|---|
| 2025.12.19 | ₩62,557 | ₩62,677 | ₩62,477 | ₩62,611 | +0.09% | 5.3만 |
|---|
| 2025.12.18 | ₩62,410 | ₩62,584 | ₩62,357 | ₩62,464 | +0.09% | 5.6만 |
|---|
| 2025.12.17 | ₩62,477 | ₩62,544 | ₩62,245 | ₩62,277 | -0.32% | 17.2만 |
|---|
| 2025.12.16 | ₩62,370 | ₩62,517 | ₩62,330 | ₩62,490 | +0.19% | 3.1만 |
|---|
| 2025.12.15 | ₩62,464 | ₩62,477 | ₩62,370 | ₩62,424 | -0.06% | 6만 |
|---|
| 2025.12.12 | ₩62,490 | ₩62,530 | ₩62,294 | ₩62,384 | -0.17% | 2.6만 |
|---|
| 2025.12.11 | ₩62,344 | ₩62,517 | ₩62,344 | ₩62,437 | +0.15% | 10.1만 |
|---|
| 2025.12.10 | ₩62,277 | ₩62,437 | ₩62,250 | ₩62,384 | +0.17% | 2.8만 |
|---|
| 2025.12.09 | ₩62,326 | ₩62,410 | ₩62,250 | ₩62,250 | -0.12% | 1.9만 |
|---|
| 2025.12.08 | ₩62,384 | ₩62,410 | ₩62,237 | ₩62,290 | -0.15% | 3.6만 |
|---|
| 2025.12.05 | ₩62,263 | ₩62,410 | ₩62,263 | ₩62,317 | +0.09% | 13.2만 |
|---|
| 2025.12.04 | ₩62,250 | ₩62,304 | ₩62,210 | ₩62,277 | +0.04% | 1.9만 |
|---|
| 2025.12.03 | ₩62,157 | ₩62,317 | ₩62,143 | ₩62,277 | +0.19% | 1.9만 |
|---|
| 2025.12.02 | ₩62,183 | ₩62,223 | ₩62,077 | ₩62,223 | +0.06% | 5.3만 |
|---|
| 2025.12.01 | ₩62,077 | ₩62,197 | ₩62,023 | ₩62,157 | +0.13% | 3.9만 |
|---|
| 2025.11.28 | ₩62,077 | ₩62,157 | ₩62,010 | ₩62,103 | +0.04% | 1.8만 |
|---|
| 2025.11.26 | ₩61,956 | ₩62,103 | ₩61,956 | ₩61,996 | +0.06% | 1.3만 |
|---|
| 2025.11.25 | ₩61,689 | ₩61,915 | ₩61,636 | ₩61,850 | +0.26% | 1.9만 |
|---|
| 2025.11.24 | ₩61,442 | ₩61,743 | ₩61,409 | ₩61,743 | +0.49% | 16.6만 |
|---|
| 2025.11.21 | ₩61,022 | ₩61,436 | ₩60,902 | ₩61,182 | +0.26% | 3.1만 |
|---|
| 2025.11.20 | ₩61,636 | ₩61,850 | ₩60,902 | ₩60,928 | -1.15% | 5.1만 |
|---|
| 2025.11.19 | ₩61,233 | ₩61,449 | ₩61,178 | ₩61,356 | +0.20% | 4만 |
|---|
| 2025.11.18 | ₩61,236 | ₩61,377 | ₩61,050 | ₩61,262 | +0.04% | 2.8만 |
|---|
| 2025.11.17 | ₩61,503 | ₩61,623 | ₩61,296 | ₩61,409 | -0.15% | 3.3만 |
|---|
| 2025.11.14 | ₩61,329 | ₩61,656 | ₩61,289 | ₩61,556 | +0.37% | 5.5만 |
|---|
| 2025.11.13 | ₩61,756 | ₩61,823 | ₩61,436 | ₩61,543 | -0.35% | 5.7만 |
|---|
| 2025.11.12 | ₩61,850 | ₩61,850 | ₩61,766 | ₩61,810 | -0.06% | 3.3만 |
|---|
| 2025.11.11 | ₩61,756 | ₩61,836 | ₩61,716 | ₩61,810 | +0.09% | 2.7만 |
|---|
| 2025.11.10 | ₩61,623 | ₩61,796 | ₩61,623 | ₩61,723 | +0.16% | 4.4만 |
|---|
| 2025.11.07 | ₩61,316 | ₩61,516 | ₩61,142 | ₩61,516 | +0.33% | 3.3만 |
|---|
| 2025.11.06 | ₩61,529 | ₩61,729 | ₩61,342 | ₩61,342 | -0.30% | 4.3만 |
|---|
| 2025.11.05 | ₩61,489 | ₩61,716 | ₩61,489 | ₩61,569 | +0.13% | 5.9만 |
|---|
| 2025.11.04 | ₩61,422 | ₩61,676 | ₩61,422 | ₩61,469 | +0.08% | 4.9만 |
|---|
| 2025.11.03 | ₩61,736 | ₩61,736 | ₩61,529 | ₩61,529 | -0.34% | 10.7만 |
|---|
| 2025.10.31 | ₩61,663 | ₩61,689 | ₩61,529 | ₩61,569 | -0.15% | 12만 |
|---|
| 2025.10.30 | ₩61,583 | ₩61,707 | ₩61,516 | ₩61,583 | 0.00% | 13.4만 |
|---|
| 2025.10.29 | ₩61,729 | ₩61,729 | ₩61,609 | ₩61,689 | -0.06% | 3.2만 |
|---|
| 2025.10.28 | ₩61,709 | ₩61,729 | ₩61,655 | ₩61,676 | -0.05% | 6.6만 |
|---|
| 2025.10.27 | ₩61,743 | ₩61,770 | ₩61,663 | ₩61,743 | 0.00% | 2.8만 |
|---|
| 2025.10.24 | ₩61,583 | ₩61,663 | ₩61,516 | ₩61,609 | +0.04% | 2.7만 |
|---|
| 2025.10.23 | ₩61,289 | ₩61,489 | ₩61,289 | ₩61,449 | +0.26% | 3.3만 |
|---|
| 2025.10.22 | ₩61,356 | ₩61,408 | ₩61,142 | ₩61,342 | -0.02% | 3만 |
|---|
| 2025.10.21 | ₩61,342 | ₩61,442 | ₩61,329 | ₩61,329 | -0.02% | 3.6만 |
|---|
| 2025.10.20 | ₩61,102 | ₩61,396 | ₩61,102 | ₩61,342 | +0.39% | 4.8만 |
|---|
| 2025.10.17 | ₩60,808 | ₩61,089 | ₩60,788 | ₩61,022 | +0.35% | 9.3만 |
|---|
| 2025.10.16 | ₩61,102 | ₩61,249 | ₩60,742 | ₩60,835 | -0.44% | 6.9만 |
|---|
| 2025.10.15 | ₩61,115 | ₩61,301 | ₩60,888 | ₩61,049 | -0.11% | 4.5만 |
|---|
| 2025.10.14 | ₩60,782 | ₩61,146 | ₩60,702 | ₩60,982 | +0.33% | 29.5만 |
|---|
| 2025.10.13 | ₩61,035 | ₩61,102 | ₩60,888 | ₩61,102 | +0.11% | 5.1만 |
|---|
| 2025.10.10 | ₩61,142 | ₩61,396 | ₩60,608 | ₩60,635 | -0.83% | 5.5만 |
|---|