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 | ₩68,182 | ₩68,369 | ₩68,182 | ₩68,262 | +0.12% | 1.4만 |
| 2026.10.08 | ₩68,155 | ₩68,262 | ₩68,022 | ₩68,102 | -0.08% | 3만 |
| 2026.10.07 | ₩68,128 | ₩68,262 | ₩68,035 | ₩68,208 | +0.12% | 4.5만 |
| 2026.10.06 | ₩68,008 | ₩68,355 | ₩68,008 | ₩68,222 | +0.31% | 4.9만 |
| 2026.10.05 | ₩67,942 | ₩68,195 | ₩67,942 | ₩68,075 | +0.20% | 2.5만 |
| 2026.10.02 | ₩68,035 | ₩68,035 | ₩67,875 | ₩67,902 | -0.20% | 7.3만 |
| 2026.10.01 | ₩67,861 | ₩67,861 | ₩67,581 | ₩67,741 | -0.18% | 5.7만 |
| 2026.09.30 | ₩67,808 | ₩67,942 | ₩67,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,675 |
| -0.20% |
| 3.2만 |
| 2026.09.29 | ₩67,781 | ₩67,857 | ₩67,701 | ₩67,728 | -0.08% | 5.7만 |
|---|
| 2026.09.28 | ₩67,835 | ₩67,915 | ₩67,675 | ₩67,755 | -0.12% | 4.5만 |
|---|
| 2026.09.25 | ₩67,796 | ₩67,942 | ₩67,768 | ₩67,888 | +0.14% | 3.5만 |
|---|
| 2026.09.24 | ₩67,661 | ₩67,821 | ₩67,608 | ₩67,768 | +0.16% | 3.9만 |
|---|
| 2026.09.23 | ₩67,995 | ₩67,995 | ₩67,661 | ₩67,688 | -0.45% | 4.6만 |
|---|
| 2026.09.22 | ₩67,995 | ₩67,995 | ₩67,875 | ₩67,956 | -0.06% | 1.9만 |
|---|
| 2026.09.21 | ₩67,688 | ₩67,995 | ₩67,688 | ₩67,848 | +0.24% | 2.9만 |
|---|
| 2026.09.18 | ₩67,381 | ₩67,595 | ₩67,381 | ₩67,555 | +0.26% | 2.9만 |
|---|
| 2026.09.17 | ₩67,528 | ₩67,608 | ₩67,448 | ₩67,525 | -0.00% | 5.4만 |
|---|
| 2026.09.16 | ₩67,368 | ₩67,501 | ₩67,061 | ₩67,209 | -0.24% | 1.7만 |
|---|
| 2026.09.15 | ₩67,394 | ₩67,394 | ₩67,234 | ₩67,288 | -0.16% | 2.3만 |
|---|
| 2026.09.14 | ₩67,381 | ₩67,488 | ₩67,221 | ₩67,314 | -0.10% | 4.5만 |
|---|
| 2026.09.11 | ₩67,435 | ₩67,573 | ₩67,435 | ₩67,501 | +0.10% | 3만 |
|---|
| 2026.09.10 | ₩67,008 | ₩67,301 | ₩67,008 | ₩67,234 | +0.34% | 2.4만 |
|---|
| 2026.09.09 | ₩67,368 | ₩67,517 | ₩67,354 | ₩67,402 | +0.05% | 1.7만 |
|---|
| 2026.09.08 | ₩67,621 | ₩67,621 | ₩67,488 | ₩67,488 | -0.20% | 4.2만 |
|---|
| 2026.09.04 | ₩67,982 | ₩67,982 | ₩67,595 | ₩67,595 | -0.57% | 1.9만 |
|---|
| 2026.09.03 | ₩67,368 | ₩67,768 | ₩67,368 | ₩67,768 | +0.59% | 2.5만 |
|---|
| 2026.09.02 | ₩67,301 | ₩67,528 | ₩67,301 | ₩67,461 | +0.24% | 3.2만 |
|---|
| 2026.09.01 | ₩67,288 | ₩67,435 | ₩67,246 | ₩67,321 | +0.05% | 3만 |
|---|
| 2026.08.31 | ₩67,500 | ₩67,500 | ₩67,381 | ₩67,475 | -0.04% | 6.1만 |
|---|
| 2026.08.28 | ₩67,515 | ₩67,691 | ₩67,435 | ₩67,448 | -0.10% | 2.8만 |
|---|
| 2026.08.27 | ₩67,394 | ₩67,599 | ₩67,394 | ₩67,548 | +0.23% | 5.1만 |
|---|
| 2026.08.26 | ₩67,461 | ₩67,461 | ₩67,274 | ₩67,328 | -0.20% | 1.6만 |
|---|
| 2026.08.25 | ₩67,408 | ₩67,408 | ₩67,237 | ₩67,328 | -0.12% | 3.8만 |
|---|
| 2026.08.24 | ₩67,301 | ₩67,314 | ₩67,217 | ₩67,221 | -0.12% | 2.8만 |
|---|
| 2026.08.21 | ₩67,261 | ₩67,461 | ₩67,236 | ₩67,281 | +0.03% | 3.7만 |
|---|
| 2026.08.20 | ₩67,381 | ₩67,381 | ₩67,154 | ₩67,154 | -0.34% | 4만 |
|---|
| 2026.08.19 | ₩67,328 | ₩67,421 | ₩67,301 | ₩67,348 | +0.03% | 2.2만 |
|---|
| 2026.08.18 | ₩67,314 | ₩67,368 | ₩67,221 | ₩67,282 | -0.05% | 2.1만 |
|---|
| 2026.08.17 | ₩67,408 | ₩67,488 | ₩67,314 | ₩67,328 | -0.12% | 2만 |
|---|
| 2026.08.14 | ₩67,394 | ₩67,515 | ₩67,368 | ₩67,408 | +0.02% | 11.7만 |
|---|
| 2026.08.13 | ₩67,368 | ₩67,473 | ₩67,368 | ₩67,408 | +0.06% | 1.8만 |
|---|
| 2026.08.12 | ₩67,314 | ₩67,368 | ₩67,234 | ₩67,301 | -0.02% | 4.1만 |
|---|
| 2026.08.11 | ₩67,381 | ₩67,381 | ₩67,181 | ₩67,221 | -0.24% | 4.4만 |
|---|
| 2026.08.10 | ₩67,181 | ₩67,368 | ₩67,181 | ₩67,221 | +0.06% | 2.2만 |
|---|
| 2026.08.07 | ₩67,154 | ₩67,314 | ₩67,154 | ₩67,261 | +0.16% | 11.7만 |
|---|
| 2026.08.06 | ₩67,168 | ₩67,248 | ₩67,074 | ₩67,154 | -0.02% | 2.4만 |
|---|
| 2026.08.05 | ₩67,368 | ₩67,368 | ₩67,128 | ₩67,186 | -0.27% | 7.2만 |
|---|
| 2026.08.04 | ₩66,874 | ₩67,221 | ₩66,874 | ₩67,128 | +0.38% | 34.8만 |
|---|
| 2026.08.03 | ₩66,701 | ₩66,874 | ₩66,634 | ₩66,847 | +0.22% | 3.9만 |
|---|
| 2026.07.31 | ₩66,300 | ₩66,594 | ₩66,127 | ₩66,514 | +0.32% | 10.3만 |
|---|
| 2026.07.30 | ₩66,047 | ₩66,386 | ₩66,047 | ₩66,300 | +0.38% | 3.9만 |
|---|
| 2026.07.29 | ₩66,134 | ₩66,274 | ₩65,807 | ₩65,820 | -0.47% | 1.6만 |
|---|
| 2026.07.28 | ₩66,154 | ₩66,340 | ₩66,074 | ₩66,274 | +0.18% | 4.2만 |
|---|
| 2026.07.27 | ₩66,407 | ₩66,407 | ₩66,060 | ₩66,154 | -0.38% | 2.3만 |
|---|
| 2026.07.24 | ₩66,087 | ₩66,314 | ₩66,034 | ₩66,127 | +0.06% | 4만 |
|---|
| 2026.07.23 | ₩66,007 | ₩66,154 | ₩65,967 | ₩66,020 | +0.02% | 6.2만 |
|---|
| 2026.07.22 | ₩66,460 | ₩66,514 | ₩66,327 | ₩66,400 | -0.09% | 1.9만 |
|---|
| 2026.07.21 | ₩66,287 | ₩66,474 | ₩66,260 | ₩66,407 | +0.18% | 2만 |
|---|
| 2026.07.20 | ₩66,274 | ₩66,394 | ₩66,114 | ₩66,127 | -0.22% | 3.5만 |
|---|
| 2026.07.17 | ₩66,207 | ₩66,327 | ₩66,134 | ₩66,234 | +0.04% | 60.9만 |
|---|
| 2026.07.16 | ₩66,434 | ₩66,567 | ₩66,354 | ₩66,474 | +0.06% | 3.1만 |
|---|
| 2026.07.15 | ₩66,487 | ₩66,554 | ₩66,407 | ₩66,554 | +0.10% | 4.6만 |
|---|
| 2026.07.14 | ₩66,340 | ₩66,474 | ₩66,287 | ₩66,420 | +0.12% | 10.7만 |
|---|
| 2026.07.13 | ₩66,487 | ₩66,487 | ₩66,194 | ₩66,247 | -0.36% | 4.3만 |
|---|
| 2026.07.10 | ₩66,367 | ₩66,514 | ₩66,267 | ₩66,487 | +0.18% | 3.6만 |
|---|
| 2026.07.09 | ₩66,154 | ₩66,394 | ₩66,154 | ₩66,347 | +0.29% | 3.5만 |
|---|
| 2026.07.08 | ₩66,154 | ₩66,167 | ₩65,927 | ₩66,139 | -0.02% | 2만 |
|---|
| 2026.07.07 | ₩66,394 | ₩66,394 | ₩66,114 | ₩66,194 | -0.30% | 3.7만 |
|---|
| 2026.07.06 | ₩66,354 | ₩66,378 | ₩66,167 | ₩66,300 | -0.08% | 4.5만 |
|---|
| 2026.07.02 | ₩66,114 | ₩66,250 | ₩65,889 | ₩66,127 | +0.02% | 28.8만 |
|---|
| 2026.07.01 | ₩66,034 | ₩66,207 | ₩65,807 | ₩66,079 | +0.07% | 6.4만 |
|---|
| 2026.06.30 | ₩65,993 | ₩66,127 | ₩65,953 | ₩66,034 | +0.06% | 10.6만 |
|---|
| 2026.06.29 | ₩65,867 | ₩65,953 | ₩65,553 | ₩65,893 | +0.04% | 3.2만 |
|---|
| 2026.06.26 | ₩65,510 | ₩65,767 | ₩65,393 | ₩65,567 | +0.09% | 5.9만 |
|---|
| 2026.06.25 | ₩65,780 | ₩65,807 | ₩65,540 | ₩65,553 | -0.34% | 4.2만 |
|---|
| 2026.06.24 | ₩65,607 | ₩65,847 | ₩65,473 | ₩65,587 | -0.03% | 6.2만 |
|---|
| 2026.06.23 | ₩65,526 | ₩65,769 | ₩65,526 | ₩65,607 | +0.12% | 1.9만 |
|---|
| 2026.06.22 | ₩65,953 | ₩66,114 | ₩65,860 | ₩65,913 | -0.06% | 11만 |
|---|
| 2026.06.18 | ₩66,034 | ₩66,114 | ₩65,913 | ₩65,980 | -0.08% | 12.1만 |
|---|
| 2026.06.17 | ₩66,067 | ₩66,127 | ₩65,607 | ₩65,727 | -0.51% | 4.2만 |
|---|
| 2026.06.16 | ₩66,074 | ₩66,180 | ₩66,020 | ₩66,047 | -0.04% | 3.3만 |
|---|
| 2026.06.15 | ₩66,127 | ₩66,180 | ₩66,034 | ₩66,180 | +0.08% | 6.5만 |
|---|
| 2026.06.12 | ₩65,593 | ₩65,780 | ₩65,466 | ₩65,767 | +0.26% | 8.1만 |
|---|
| 2026.06.11 | ₩65,313 | ₩65,567 | ₩65,039 | ₩65,500 | +0.29% | 3.4만 |
|---|
| 2026.06.10 | ₩65,340 | ₩65,526 | ₩65,046 | ₩65,073 | -0.41% | 4.5만 |
|---|
| 2026.06.09 | ₩65,727 | ₩65,873 | ₩65,019 | ₩65,540 | -0.28% | 3.3만 |
|---|
| 2026.06.08 | ₩65,673 | ₩65,767 | ₩65,567 | ₩65,633 | -0.06% | 46.9만 |
|---|
| 2026.06.05 | ₩65,913 | ₩65,923 | ₩65,420 | ₩65,580 | -0.51% | 3.1만 |
|---|
| 2026.06.04 | ₩65,927 | ₩66,164 | ₩65,927 | ₩66,074 | +0.22% | 5.6만 |
|---|
| 2026.06.03 | ₩66,020 | ₩66,127 | ₩65,953 | ₩65,953 | -0.10% | 6.2만 |
|---|
| 2026.06.02 | ₩66,074 | ₩66,180 | ₩66,020 | ₩66,127 | +0.08% | 10.8만 |
|---|
| 2026.06.01 | ₩66,007 | ₩66,180 | ₩66,007 | ₩66,100 | +0.14% | 6.2만 |
|---|
| 2026.05.29 | ₩65,980 | ₩66,100 | ₩65,953 | ₩66,034 | +0.08% | 6.8만 |
|---|
| 2026.05.28 | ₩65,847 | ₩66,034 | ₩65,780 | ₩65,953 | +0.16% | 3.9만 |
|---|
| 2026.05.27 | ₩65,660 | ₩65,953 | ₩65,660 | ₩65,807 | +0.22% | 1.7만 |
|---|
| 2026.05.26 | ₩65,940 | ₩65,940 | ₩65,740 | ₩65,780 | -0.24% | 3.1만 |
|---|
| 2026.05.22 | ₩65,747 | ₩65,767 | ₩65,633 | ₩65,633 | -0.17% | 3.4만 |
|---|
| 2026.05.21 | ₩65,353 | ₩65,660 | ₩65,353 | ₩65,593 | +0.37% | 4.3만 |
|---|
| 2026.05.20 | ₩65,300 | ₩65,593 | ₩65,273 | ₩65,446 | +0.22% | 9.3만 |
|---|
| 2026.05.19 | ₩65,260 | ₩65,397 | ₩65,193 | ₩65,233 | -0.04% | 4.7만 |
|---|
| 2026.05.18 | ₩65,473 | ₩65,500 | ₩65,260 | ₩65,393 | -0.12% | 4.8만 |
|---|
| 2026.05.15 | ₩65,300 | ₩65,500 | ₩65,286 | ₩65,340 | +0.06% | 3.1만 |
|---|
| 2026.05.14 | ₩65,567 | ₩65,660 | ₩65,473 | ₩65,660 | +0.14% | 29.1만 |
|---|
| 2026.05.13 | ₩65,286 | ₩65,486 | ₩65,286 | ₩65,373 | +0.13% | 6.3만 |
|---|
| 2026.05.12 | ₩65,236 | ₩65,340 | ₩65,113 | ₩65,300 | +0.10% | 10.7만 |
|---|
| 2026.05.11 | ₩65,433 | ₩65,433 | ₩65,300 | ₩65,300 | -0.20% | 7만 |
|---|
| 2026.05.08 | ₩65,260 | ₩65,393 | ₩65,233 | ₩65,326 | +0.10% | 4.5만 |
|---|
| 2026.05.07 | ₩65,246 | ₩65,326 | ₩65,046 | ₩65,153 | -0.14% | 7.5만 |
|---|
| 2026.05.06 | ₩65,140 | ₩65,260 | ₩65,046 | ₩65,206 | +0.10% | 6.1만 |
|---|
| 2026.05.05 | ₩64,833 | ₩65,019 | ₩64,833 | ₩64,899 | +0.10% | 9.6만 |
|---|
| 2026.05.04 | ₩64,806 | ₩64,939 | ₩64,579 | ₩64,699 | -0.16% | 11.4만 |
|---|
| 2026.05.01 | ₩64,953 | ₩64,999 | ₩64,793 | ₩64,859 | -0.14% | 83.5만 |
|---|
| 2026.04.30 | ₩64,579 | ₩64,846 | ₩64,443 | ₩64,713 | +0.21% | 118.7만 |
|---|
| 2026.04.29 | ₩64,406 | ₩64,539 | ₩64,339 | ₩64,495 | +0.14% | 4.1만 |
|---|
| 2026.04.28 | ₩64,366 | ₩64,492 | ₩64,366 | ₩64,459 | +0.15% | 2.5만 |
|---|
| 2026.04.27 | ₩64,512 | ₩64,646 | ₩64,472 | ₩64,599 | +0.13% | 4.8만 |
|---|
| 2026.04.24 | ₩64,379 | ₩64,594 | ₩64,339 | ₩64,526 | +0.23% | 5.6만 |
|---|
| 2026.04.23 | ₩64,286 | ₩64,496 | ₩64,199 | ₩64,299 | +0.02% | 5.5만 |
|---|
| 2026.04.22 | ₩64,246 | ₩64,512 | ₩64,246 | ₩64,512 | +0.42% | 3.4만 |
|---|
| 2026.04.21 | ₩64,446 | ₩64,446 | ₩64,065 | ₩64,166 | -0.43% | 2.1만 |
|---|
| 2026.04.20 | ₩64,326 | ₩64,392 | ₩64,179 | ₩64,299 | -0.04% | 4.1만 |
|---|
| 2026.04.17 | ₩64,246 | ₩64,512 | ₩64,246 | ₩64,459 | +0.33% | 10.2만 |
|---|
| 2026.04.16 | ₩63,992 | ₩64,152 | ₩63,912 | ₩64,112 | +0.19% | 5.3만 |
|---|
| 2026.04.15 | ₩63,792 | ₩64,032 | ₩63,752 | ₩64,032 | +0.38% | 4.1만 |
|---|
| 2026.04.14 | ₩63,445 | ₩63,765 | ₩63,445 | ₩63,672 | +0.36% | 7.8만 |
|---|
| 2026.04.13 | ₩62,925 | ₩63,458 | ₩62,925 | ₩63,458 | +0.85% | 7.9만 |
|---|
| 2026.04.10 | ₩63,151 | ₩63,205 | ₩62,965 | ₩63,071 | -0.13% | 8.2만 |
|---|
| 2026.04.09 | ₩62,778 | ₩63,138 | ₩62,755 | ₩63,085 | +0.49% | 11.4만 |
|---|
| 2026.04.08 | ₩63,005 | ₩63,005 | ₩62,658 | ₩62,925 | -0.13% | 6.1만 |
|---|
| 2026.04.07 | ₩61,817 | ₩62,071 | ₩61,604 | ₩61,964 | +0.24% | 3.7만 |
|---|
| 2026.04.06 | ₩61,792 | ₩62,044 | ₩61,764 | ₩62,031 | +0.39% | 75.6만 |
|---|
| 2026.04.02 | ₩61,270 | ₩61,904 | ₩61,270 | ₩61,804 | +0.87% | 2.8만 |
|---|
| 2026.04.01 | ₩61,777 | ₩61,951 | ₩61,644 | ₩61,697 | -0.13% | 14.9만 |
|---|
| 2026.03.31 | ₩60,959 | ₩61,577 | ₩60,883 | ₩61,550 | +0.97% | 6.6만 |
|---|
| 2026.03.30 | ₩60,843 | ₩60,843 | ₩60,352 | ₩60,510 | -0.55% | 8만 |
|---|
| 2026.03.27 | ₩60,867 | ₩60,950 | ₩60,483 | ₩60,483 | -0.63% | 12만 |
|---|
| 2026.03.26 | ₩61,436 | ₩61,644 | ₩61,083 | ₩61,123 | -0.51% | 4만 |
|---|
| 2026.03.25 | ₩61,891 | ₩61,891 | ₩61,684 | ₩61,732 | -0.26% | 4.7만 |
|---|
| 2026.03.24 | ₩61,404 | ₩61,737 | ₩61,390 | ₩61,564 | +0.26% | 5.2만 |
|---|
| 2026.03.23 | ₩61,804 | ₩62,064 | ₩61,624 | ₩61,737 | -0.11% | 7만 |
|---|
| 2026.03.20 | ₩61,644 | ₩61,644 | ₩61,110 | ₩61,203 | -0.71% | 5.2만 |
|---|
| 2026.03.19 | ₩61,484 | ₩61,951 | ₩61,484 | ₩61,791 | +0.50% | 6.2만 |
|---|
| 2026.03.18 | ₩62,267 | ₩62,271 | ₩61,817 | ₩61,817 | -0.72% | 9.3만 |
|---|
| 2026.03.17 | ₩62,524 | ₩62,555 | ₩62,338 | ₩62,418 | -0.17% | 7.6만 |
|---|
| 2026.03.16 | ₩62,164 | ₩62,391 | ₩62,164 | ₩62,298 | +0.21% | 6.1만 |
|---|
| 2026.03.13 | ₩62,137 | ₩62,324 | ₩61,804 | ₩61,871 | -0.43% | 9.1만 |
|---|
| 2026.03.12 | ₩62,378 | ₩62,378 | ₩62,071 | ₩62,071 | -0.49% | 21.6만 |
|---|
| 2026.03.11 | ₩62,578 | ₩62,698 | ₩62,435 | ₩62,551 | -0.04% | 10.3만 |
|---|
| 2026.03.10 | ₩62,604 | ₩62,938 | ₩62,498 | ₩62,644 | +0.06% | 14만 |
|---|
| 2026.03.09 | ₩61,964 | ₩62,725 | ₩61,871 | ₩62,631 | +1.08% | 18.1만 |
|---|
| 2026.03.06 | ₩62,431 | ₩62,578 | ₩62,251 | ₩62,391 | -0.06% | 5.3만 |
|---|
| 2026.03.05 | ₩62,871 | ₩62,965 | ₩62,551 | ₩62,845 | -0.04% | 8.7만 |
|---|
| 2026.03.04 | ₩62,818 | ₩63,142 | ₩62,711 | ₩63,063 | +0.39% | 4.6만 |
|---|
| 2026.03.03 | ₩62,391 | ₩62,911 | ₩62,191 | ₩62,738 | +0.56% | 5.9만 |
|---|
| 2026.03.02 | ₩62,811 | ₩63,205 | ₩62,811 | ₩63,058 | +0.39% | 68.2만 |
|---|
| 2026.02.27 | ₩62,965 | ₩63,111 | ₩62,858 | ₩63,111 | +0.23% | 17.6만 |
|---|
| 2026.02.26 | ₩63,325 | ₩63,325 | ₩62,885 | ₩63,218 | -0.17% | 7만 |
|---|
| 2026.02.25 | ₩63,165 | ₩63,418 | ₩63,165 | ₩63,352 | +0.30% | 5.3만 |
|---|
| 2026.02.24 | ₩62,785 | ₩63,151 | ₩62,751 | ₩63,151 | +0.58% | 9만 |
|---|
| 2026.02.23 | ₩63,111 | ₩63,111 | ₩62,765 | ₩62,885 | -0.36% | 7.1만 |
|---|
| 2026.02.20 | ₩62,818 | ₩63,245 | ₩62,818 | ₩63,218 | +0.64% | 5.7만 |
|---|
| 2026.02.19 | ₩63,015 | ₩63,031 | ₩62,805 | ₩63,005 | -0.02% | 14.4만 |
|---|
| 2026.02.18 | ₩62,951 | ₩63,205 | ₩62,911 | ₩63,085 | +0.21% | 6.8만 |
|---|
| 2026.02.17 | ₩62,791 | ₩62,991 | ₩62,498 | ₩62,925 | +0.21% | 3.5만 |
|---|
| 2026.02.13 | ₩62,751 | ₩63,058 | ₩62,711 | ₩62,771 | +0.03% | 5.5만 |
|---|
| 2026.02.12 | ₩63,298 | ₩63,338 | ₩62,711 | ₩62,711 | -0.93% | 6.1만 |
|---|
| 2026.02.11 | ₩63,458 | ₩63,458 | ₩63,178 | ₩63,285 | -0.27% | 7.4만 |
|---|
| 2026.02.10 | ₩63,352 | ₩63,469 | ₩63,272 | ₩63,312 | -0.06% | 4.1만 |
|---|
| 2026.02.09 | ₩63,045 | ₩63,472 | ₩63,045 | ₩63,352 | +0.49% | 4.4만 |
|---|
| 2026.02.06 | ₩62,778 | ₩63,298 | ₩62,767 | ₩63,245 | +0.74% | 7.1만 |
|---|
| 2026.02.05 | ₩62,738 | ₩62,818 | ₩62,491 | ₩62,631 | -0.17% | 8.5만 |
|---|
| 2026.02.04 | ₩63,192 | ₩63,192 | ₩62,658 | ₩62,991 | -0.32% | 5.1만 |
|---|
| 2026.02.03 | ₩63,432 | ₩63,432 | ₩62,858 | ₩63,105 | -0.52% | 6.3만 |
|---|
| 2026.02.02 | ₩63,058 | ₩63,472 | ₩63,058 | ₩63,405 | +0.55% | 11.8만 |
|---|
| 2026.01.30 | ₩63,218 | ₩63,298 | ₩63,062 | ₩63,258 | +0.06% | 6.1만 |
|---|
| 2026.01.29 | ₩63,445 | ₩63,445 | ₩62,905 | ₩63,338 | -0.17% | 15.7만 |
|---|
| 2026.01.28 | ₩63,365 | ₩63,458 | ₩63,268 | ₩63,418 | +0.08% | 13.7만 |
|---|
| 2026.01.27 | ₩63,205 | ₩63,445 | ₩63,205 | ₩63,325 | +0.19% | 9.6만 |
|---|
| 2026.01.26 | ₩63,111 | ₩63,352 | ₩63,111 | ₩63,245 | +0.21% | 11.7만 |
|---|
| 2026.01.23 | ₩62,991 | ₩63,205 | ₩62,991 | ₩63,151 | +0.25% | 10.8만 |
|---|
| 2026.01.22 | ₩63,098 | ₩63,218 | ₩62,951 | ₩63,111 | +0.02% | 21.6만 |
|---|
| 2026.01.21 | ₩62,618 | ₩63,085 | ₩62,578 | ₩62,965 | +0.55% | 22.1만 |
|---|
| 2026.01.20 | ₩62,631 | ₩62,885 | ₩62,458 | ₩62,524 | -0.17% | 37만 |
|---|
| 2026.01.16 | ₩63,298 | ₩63,298 | ₩63,125 | ₩63,213 | -0.13% | 75.3만 |
|---|
| 2026.01.15 | ₩63,272 | ₩63,365 | ₩63,138 | ₩63,232 | -0.06% | 33.7만 |
|---|
| 2026.01.14 | ₩62,965 | ₩63,192 | ₩62,911 | ₩63,165 | +0.32% | 39.8만 |
|---|
| 2026.01.13 | ₩63,312 | ₩63,392 | ₩63,151 | ₩63,258 | -0.08% | 14.2만 |
|---|
| 2026.01.12 | ₩63,018 | ₩63,378 | ₩63,018 | ₩63,352 | +0.53% | 33.9만 |
|---|
| 2026.01.09 | ₩62,991 | ₩63,338 | ₩62,965 | ₩63,272 | +0.44% | 31만 |
|---|
| 2026.01.08 | ₩62,925 | ₩63,111 | ₩62,911 | ₩63,098 | +0.28% | 53.5만 |
|---|
| 2026.01.07 | ₩63,071 | ₩63,218 | ₩62,938 | ₩63,031 | -0.06% | 50.1만 |
|---|
| 2026.01.06 | ₩63,005 | ₩63,178 | ₩62,871 | ₩63,125 | +0.19% | 37.1만 |
|---|
| 2026.01.05 | ₩62,938 | ₩63,055 | ₩62,907 | ₩62,978 | +0.06% | 128만 |
|---|
| 2026.01.02 | ₩62,925 | ₩62,951 | ₩62,578 | ₩62,698 | -0.36% | 170.3만 |
|---|
| 2025.12.31 | ₩62,778 | ₩62,778 | ₩62,671 | ₩62,738 | -0.06% | 238.4만 |
|---|
| 2025.12.30 | ₩62,671 | ₩62,778 | ₩62,671 | ₩62,711 | +0.06% | 20.3만 |
|---|
| 2025.12.29 | ₩62,658 | ₩62,725 | ₩62,591 | ₩62,694 | +0.06% | 35.4만 |
|---|
| 2025.12.26 | ₩62,711 | ₩62,725 | ₩62,551 | ₩62,684 | -0.04% | 6.5만 |
|---|
| 2025.12.24 | ₩62,591 | ₩62,750 | ₩62,564 | ₩62,628 | +0.06% | 2.4만 |
|---|
| 2025.12.23 | ₩62,591 | ₩62,671 | ₩62,498 | ₩62,538 | -0.09% | 10.5만 |
|---|
| 2025.12.22 | ₩62,564 | ₩62,671 | ₩62,499 | ₩62,564 | 0.00% | 7만 |
|---|
| 2025.12.19 | ₩62,524 | ₩62,644 | ₩62,444 | ₩62,578 | +0.09% | 5.3만 |
|---|
| 2025.12.18 | ₩62,378 | ₩62,551 | ₩62,324 | ₩62,431 | +0.09% | 5.6만 |
|---|
| 2025.12.17 | ₩62,444 | ₩62,511 | ₩62,212 | ₩62,244 | -0.32% | 17.2만 |
|---|
| 2025.12.16 | ₩62,338 | ₩62,484 | ₩62,298 | ₩62,458 | +0.19% | 3.1만 |
|---|
| 2025.12.15 | ₩62,431 | ₩62,444 | ₩62,338 | ₩62,391 | -0.06% | 6만 |
|---|
| 2025.12.12 | ₩62,458 | ₩62,498 | ₩62,262 | ₩62,351 | -0.17% | 2.6만 |
|---|
| 2025.12.11 | ₩62,311 | ₩62,484 | ₩62,311 | ₩62,404 | +0.15% | 10.1만 |
|---|
| 2025.12.10 | ₩62,244 | ₩62,404 | ₩62,217 | ₩62,351 | +0.17% | 2.8만 |
|---|
| 2025.12.09 | ₩62,294 | ₩62,378 | ₩62,217 | ₩62,217 | -0.12% | 1.9만 |
|---|
| 2025.12.08 | ₩62,351 | ₩62,378 | ₩62,204 | ₩62,258 | -0.15% | 3.6만 |
|---|
| 2025.12.05 | ₩62,231 | ₩62,378 | ₩62,231 | ₩62,284 | +0.09% | 13.2만 |
|---|
| 2025.12.04 | ₩62,217 | ₩62,271 | ₩62,177 | ₩62,244 | +0.04% | 1.9만 |
|---|
| 2025.12.03 | ₩62,124 | ₩62,284 | ₩62,111 | ₩62,244 | +0.19% | 1.9만 |
|---|
| 2025.12.02 | ₩62,151 | ₩62,191 | ₩62,044 | ₩62,191 | +0.06% | 5.3만 |
|---|
| 2025.12.01 | ₩62,044 | ₩62,164 | ₩61,991 | ₩62,124 | +0.13% | 3.9만 |
|---|
| 2025.11.28 | ₩62,044 | ₩62,124 | ₩61,977 | ₩62,071 | +0.04% | 1.8만 |
|---|
| 2025.11.26 | ₩61,924 | ₩62,071 | ₩61,924 | ₩61,964 | +0.06% | 1.3만 |
|---|
| 2025.11.25 | ₩61,657 | ₩61,883 | ₩61,604 | ₩61,817 | +0.26% | 1.9만 |
|---|
| 2025.11.24 | ₩61,410 | ₩61,710 | ₩61,377 | ₩61,710 | +0.49% | 16.6만 |
|---|
| 2025.11.21 | ₩60,990 | ₩61,404 | ₩60,870 | ₩61,150 | +0.26% | 3.1만 |
|---|
| 2025.11.20 | ₩61,604 | ₩61,817 | ₩60,870 | ₩60,897 | -1.15% | 5.1만 |
|---|
| 2025.11.19 | ₩61,201 | ₩61,417 | ₩61,146 | ₩61,324 | +0.20% | 4만 |
|---|
| 2025.11.18 | ₩61,203 | ₩61,345 | ₩61,018 | ₩61,230 | +0.04% | 2.8만 |
|---|
| 2025.11.17 | ₩61,470 | ₩61,590 | ₩61,263 | ₩61,377 | -0.15% | 3.3만 |
|---|
| 2025.11.14 | ₩61,297 | ₩61,624 | ₩61,257 | ₩61,524 | +0.37% | 5.5만 |
|---|
| 2025.11.13 | ₩61,724 | ₩61,791 | ₩61,404 | ₩61,510 | -0.35% | 5.7만 |
|---|
| 2025.11.12 | ₩61,817 | ₩61,817 | ₩61,733 | ₩61,777 | -0.06% | 3.3만 |
|---|
| 2025.11.11 | ₩61,724 | ₩61,804 | ₩61,684 | ₩61,777 | +0.09% | 2.7만 |
|---|
| 2025.11.10 | ₩61,590 | ₩61,764 | ₩61,590 | ₩61,690 | +0.16% | 4.4만 |
|---|
| 2025.11.07 | ₩61,283 | ₩61,484 | ₩61,110 | ₩61,484 | +0.33% | 3.3만 |
|---|
| 2025.11.06 | ₩61,497 | ₩61,697 | ₩61,310 | ₩61,310 | -0.30% | 4.3만 |
|---|
| 2025.11.05 | ₩61,457 | ₩61,684 | ₩61,457 | ₩61,537 | +0.13% | 5.9만 |
|---|
| 2025.11.04 | ₩61,390 | ₩61,644 | ₩61,390 | ₩61,437 | +0.08% | 4.9만 |
|---|
| 2025.11.03 | ₩61,704 | ₩61,704 | ₩61,497 | ₩61,497 | -0.34% | 10.7만 |
|---|
| 2025.10.31 | ₩61,630 | ₩61,657 | ₩61,497 | ₩61,537 | -0.15% | 12만 |
|---|
| 2025.10.30 | ₩61,550 | ₩61,674 | ₩61,484 | ₩61,550 | 0.00% | 13.4만 |
|---|
| 2025.10.29 | ₩61,697 | ₩61,697 | ₩61,577 | ₩61,657 | -0.06% | 3.2만 |
|---|
| 2025.10.28 | ₩61,677 | ₩61,697 | ₩61,622 | ₩61,644 | -0.05% | 6.6만 |
|---|
| 2025.10.27 | ₩61,710 | ₩61,737 | ₩61,630 | ₩61,710 | 0.00% | 2.8만 |
|---|
| 2025.10.24 | ₩61,550 | ₩61,630 | ₩61,484 | ₩61,577 | +0.04% | 2.7만 |
|---|
| 2025.10.23 | ₩61,257 | ₩61,457 | ₩61,257 | ₩61,417 | +0.26% | 3.3만 |
|---|
| 2025.10.22 | ₩61,324 | ₩61,376 | ₩61,110 | ₩61,310 | -0.02% | 3만 |
|---|
| 2025.10.21 | ₩61,310 | ₩61,410 | ₩61,297 | ₩61,297 | -0.02% | 3.6만 |
|---|
| 2025.10.20 | ₩61,070 | ₩61,364 | ₩61,070 | ₩61,310 | +0.39% | 4.8만 |
|---|
| 2025.10.17 | ₩60,776 | ₩61,057 | ₩60,756 | ₩60,990 | +0.35% | 9.3만 |
|---|
| 2025.10.16 | ₩61,070 | ₩61,217 | ₩60,710 | ₩60,803 | -0.44% | 6.9만 |
|---|
| 2025.10.15 | ₩61,083 | ₩61,269 | ₩60,857 | ₩61,017 | -0.11% | 4.5만 |
|---|
| 2025.10.14 | ₩60,750 | ₩61,114 | ₩60,670 | ₩60,950 | +0.33% | 29.5만 |
|---|
| 2025.10.13 | ₩61,003 | ₩61,070 | ₩60,857 | ₩61,070 | +0.11% | 5.1만 |
|---|
| 2025.10.10 | ₩61,110 | ₩61,364 | ₩60,576 | ₩60,603 | -0.83% | 5.5만 |
|---|