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 | ₩68,192 | ₩68,379 | ₩68,192 | ₩68,272 | +0.12% | 1.4만 |
| 2026.10.08 | ₩68,165 | ₩68,272 | ₩68,032 | ₩68,112 | -0.08% | 3만 |
| 2026.10.07 | ₩68,139 | ₩68,272 | ₩68,045 | ₩68,219 | +0.12% | 4.5만 |
| 2026.10.06 | ₩68,018 | ₩68,365 | ₩68,018 | ₩68,232 | +0.31% | 4.9만 |
| 2026.10.05 | ₩67,952 | ₩68,205 | ₩67,952 | ₩68,085 | +0.20% | 2.5만 |
| 2026.10.02 | ₩68,045 | ₩68,045 | ₩67,885 | ₩67,912 | -0.20% | 7.3만 |
| 2026.10.01 | ₩67,872 | ₩67,872 | ₩67,591 | ₩67,752 | -0.18% | 5.7만 |
| 2026.09.30 | ₩67,818 | ₩67,952 | ₩67,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,685 |
| -0.20% |
| 3.2만 |
| 2026.09.29 | ₩67,792 | ₩67,868 | ₩67,712 | ₩67,738 | -0.08% | 5.7만 |
|---|
| 2026.09.28 | ₩67,845 | ₩67,925 | ₩67,685 | ₩67,765 | -0.12% | 4.5만 |
|---|
| 2026.09.25 | ₩67,806 | ₩67,952 | ₩67,778 | ₩67,898 | +0.14% | 3.5만 |
|---|
| 2026.09.24 | ₩67,671 | ₩67,832 | ₩67,618 | ₩67,778 | +0.16% | 3.9만 |
|---|
| 2026.09.23 | ₩68,005 | ₩68,005 | ₩67,671 | ₩67,698 | -0.45% | 4.6만 |
|---|
| 2026.09.22 | ₩68,005 | ₩68,005 | ₩67,885 | ₩67,966 | -0.06% | 1.9만 |
|---|
| 2026.09.21 | ₩67,698 | ₩68,005 | ₩67,698 | ₩67,858 | +0.24% | 2.9만 |
|---|
| 2026.09.18 | ₩67,391 | ₩67,605 | ₩67,391 | ₩67,565 | +0.26% | 2.9만 |
|---|
| 2026.09.17 | ₩67,538 | ₩67,618 | ₩67,458 | ₩67,535 | -0.00% | 5.4만 |
|---|
| 2026.09.16 | ₩67,378 | ₩67,511 | ₩67,071 | ₩67,219 | -0.24% | 1.7만 |
|---|
| 2026.09.15 | ₩67,405 | ₩67,405 | ₩67,244 | ₩67,298 | -0.16% | 2.3만 |
|---|
| 2026.09.14 | ₩67,391 | ₩67,498 | ₩67,231 | ₩67,325 | -0.10% | 4.5만 |
|---|
| 2026.09.11 | ₩67,445 | ₩67,583 | ₩67,445 | ₩67,511 | +0.10% | 3만 |
|---|
| 2026.09.10 | ₩67,018 | ₩67,311 | ₩67,018 | ₩67,244 | +0.34% | 2.4만 |
|---|
| 2026.09.09 | ₩67,378 | ₩67,527 | ₩67,365 | ₩67,413 | +0.05% | 1.7만 |
|---|
| 2026.09.08 | ₩67,631 | ₩67,631 | ₩67,498 | ₩67,498 | -0.20% | 4.2만 |
|---|
| 2026.09.04 | ₩67,992 | ₩67,992 | ₩67,605 | ₩67,605 | -0.57% | 1.9만 |
|---|
| 2026.09.03 | ₩67,378 | ₩67,778 | ₩67,378 | ₩67,778 | +0.59% | 2.5만 |
|---|
| 2026.09.02 | ₩67,311 | ₩67,538 | ₩67,311 | ₩67,471 | +0.24% | 3.2만 |
|---|
| 2026.09.01 | ₩67,298 | ₩67,445 | ₩67,256 | ₩67,331 | +0.05% | 3만 |
|---|
| 2026.08.31 | ₩67,510 | ₩67,510 | ₩67,391 | ₩67,485 | -0.04% | 6.1만 |
|---|
| 2026.08.28 | ₩67,525 | ₩67,701 | ₩67,445 | ₩67,458 | -0.10% | 2.8만 |
|---|
| 2026.08.27 | ₩67,405 | ₩67,609 | ₩67,405 | ₩67,558 | +0.23% | 5.1만 |
|---|
| 2026.08.26 | ₩67,471 | ₩67,471 | ₩67,284 | ₩67,338 | -0.20% | 1.6만 |
|---|
| 2026.08.25 | ₩67,418 | ₩67,418 | ₩67,247 | ₩67,338 | -0.12% | 3.8만 |
|---|
| 2026.08.24 | ₩67,311 | ₩67,325 | ₩67,227 | ₩67,231 | -0.12% | 2.8만 |
|---|
| 2026.08.21 | ₩67,271 | ₩67,471 | ₩67,246 | ₩67,291 | +0.03% | 3.7만 |
|---|
| 2026.08.20 | ₩67,391 | ₩67,391 | ₩67,164 | ₩67,164 | -0.34% | 4만 |
|---|
| 2026.08.19 | ₩67,338 | ₩67,431 | ₩67,311 | ₩67,358 | +0.03% | 2.2만 |
|---|
| 2026.08.18 | ₩67,325 | ₩67,378 | ₩67,231 | ₩67,292 | -0.05% | 2.1만 |
|---|
| 2026.08.17 | ₩67,418 | ₩67,498 | ₩67,325 | ₩67,338 | -0.12% | 2만 |
|---|
| 2026.08.14 | ₩67,405 | ₩67,525 | ₩67,378 | ₩67,418 | +0.02% | 11.7만 |
|---|
| 2026.08.13 | ₩67,378 | ₩67,483 | ₩67,378 | ₩67,418 | +0.06% | 1.8만 |
|---|
| 2026.08.12 | ₩67,325 | ₩67,378 | ₩67,244 | ₩67,311 | -0.02% | 4.1만 |
|---|
| 2026.08.11 | ₩67,391 | ₩67,391 | ₩67,191 | ₩67,231 | -0.24% | 4.4만 |
|---|
| 2026.08.10 | ₩67,191 | ₩67,378 | ₩67,191 | ₩67,231 | +0.06% | 2.2만 |
|---|
| 2026.08.07 | ₩67,164 | ₩67,325 | ₩67,164 | ₩67,271 | +0.16% | 11.7만 |
|---|
| 2026.08.06 | ₩67,178 | ₩67,258 | ₩67,084 | ₩67,164 | -0.02% | 2.4만 |
|---|
| 2026.08.05 | ₩67,378 | ₩67,378 | ₩67,138 | ₩67,196 | -0.27% | 7.2만 |
|---|
| 2026.08.04 | ₩66,884 | ₩67,231 | ₩66,884 | ₩67,138 | +0.38% | 34.8만 |
|---|
| 2026.08.03 | ₩66,711 | ₩66,884 | ₩66,644 | ₩66,857 | +0.22% | 3.9만 |
|---|
| 2026.07.31 | ₩66,310 | ₩66,604 | ₩66,137 | ₩66,524 | +0.32% | 10.3만 |
|---|
| 2026.07.30 | ₩66,057 | ₩66,396 | ₩66,057 | ₩66,310 | +0.38% | 3.9만 |
|---|
| 2026.07.29 | ₩66,143 | ₩66,284 | ₩65,817 | ₩65,830 | -0.47% | 1.6만 |
|---|
| 2026.07.28 | ₩66,164 | ₩66,350 | ₩66,083 | ₩66,284 | +0.18% | 4.2만 |
|---|
| 2026.07.27 | ₩66,417 | ₩66,417 | ₩66,070 | ₩66,164 | -0.38% | 2.3만 |
|---|
| 2026.07.24 | ₩66,097 | ₩66,324 | ₩66,043 | ₩66,137 | +0.06% | 4만 |
|---|
| 2026.07.23 | ₩66,017 | ₩66,164 | ₩65,977 | ₩66,030 | +0.02% | 6.2만 |
|---|
| 2026.07.22 | ₩66,470 | ₩66,524 | ₩66,337 | ₩66,410 | -0.09% | 1.9만 |
|---|
| 2026.07.21 | ₩66,297 | ₩66,484 | ₩66,270 | ₩66,417 | +0.18% | 2만 |
|---|
| 2026.07.20 | ₩66,284 | ₩66,404 | ₩66,123 | ₩66,137 | -0.22% | 3.5만 |
|---|
| 2026.07.17 | ₩66,217 | ₩66,337 | ₩66,143 | ₩66,244 | +0.04% | 60.9만 |
|---|
| 2026.07.16 | ₩66,444 | ₩66,577 | ₩66,364 | ₩66,484 | +0.06% | 3.1만 |
|---|
| 2026.07.15 | ₩66,497 | ₩66,564 | ₩66,417 | ₩66,564 | +0.10% | 4.6만 |
|---|
| 2026.07.14 | ₩66,350 | ₩66,484 | ₩66,297 | ₩66,430 | +0.12% | 10.7만 |
|---|
| 2026.07.13 | ₩66,497 | ₩66,497 | ₩66,204 | ₩66,257 | -0.36% | 4.3만 |
|---|
| 2026.07.10 | ₩66,377 | ₩66,524 | ₩66,277 | ₩66,497 | +0.18% | 3.6만 |
|---|
| 2026.07.09 | ₩66,164 | ₩66,404 | ₩66,164 | ₩66,357 | +0.29% | 3.5만 |
|---|
| 2026.07.08 | ₩66,164 | ₩66,177 | ₩65,937 | ₩66,149 | -0.02% | 2만 |
|---|
| 2026.07.07 | ₩66,404 | ₩66,404 | ₩66,123 | ₩66,204 | -0.30% | 3.7만 |
|---|
| 2026.07.06 | ₩66,364 | ₩66,388 | ₩66,177 | ₩66,310 | -0.08% | 4.5만 |
|---|
| 2026.07.02 | ₩66,123 | ₩66,260 | ₩65,899 | ₩66,137 | +0.02% | 28.8만 |
|---|
| 2026.07.01 | ₩66,043 | ₩66,217 | ₩65,817 | ₩66,089 | +0.07% | 6.4만 |
|---|
| 2026.06.30 | ₩66,003 | ₩66,137 | ₩65,963 | ₩66,043 | +0.06% | 10.6만 |
|---|
| 2026.06.29 | ₩65,877 | ₩65,963 | ₩65,563 | ₩65,903 | +0.04% | 3.2만 |
|---|
| 2026.06.26 | ₩65,520 | ₩65,777 | ₩65,403 | ₩65,576 | +0.09% | 5.9만 |
|---|
| 2026.06.25 | ₩65,790 | ₩65,817 | ₩65,550 | ₩65,563 | -0.34% | 4.2만 |
|---|
| 2026.06.24 | ₩65,616 | ₩65,857 | ₩65,483 | ₩65,596 | -0.03% | 6.2만 |
|---|
| 2026.06.23 | ₩65,536 | ₩65,779 | ₩65,536 | ₩65,616 | +0.12% | 1.9만 |
|---|
| 2026.06.22 | ₩65,963 | ₩66,123 | ₩65,870 | ₩65,923 | -0.06% | 11만 |
|---|
| 2026.06.18 | ₩66,043 | ₩66,123 | ₩65,923 | ₩65,990 | -0.08% | 12.1만 |
|---|
| 2026.06.17 | ₩66,077 | ₩66,137 | ₩65,616 | ₩65,736 | -0.51% | 4.2만 |
|---|
| 2026.06.16 | ₩66,083 | ₩66,190 | ₩66,030 | ₩66,057 | -0.04% | 3.3만 |
|---|
| 2026.06.15 | ₩66,137 | ₩66,190 | ₩66,043 | ₩66,190 | +0.08% | 6.5만 |
|---|
| 2026.06.12 | ₩65,603 | ₩65,790 | ₩65,476 | ₩65,777 | +0.26% | 8.1만 |
|---|
| 2026.06.11 | ₩65,323 | ₩65,576 | ₩65,049 | ₩65,510 | +0.29% | 3.4만 |
|---|
| 2026.06.10 | ₩65,349 | ₩65,536 | ₩65,056 | ₩65,083 | -0.41% | 4.5만 |
|---|
| 2026.06.09 | ₩65,736 | ₩65,883 | ₩65,029 | ₩65,550 | -0.28% | 3.3만 |
|---|
| 2026.06.08 | ₩65,683 | ₩65,777 | ₩65,576 | ₩65,643 | -0.06% | 46.9만 |
|---|
| 2026.06.05 | ₩65,923 | ₩65,933 | ₩65,430 | ₩65,590 | -0.51% | 3.1만 |
|---|
| 2026.06.04 | ₩65,937 | ₩66,174 | ₩65,937 | ₩66,083 | +0.22% | 5.6만 |
|---|
| 2026.06.03 | ₩66,030 | ₩66,137 | ₩65,963 | ₩65,963 | -0.10% | 6.2만 |
|---|
| 2026.06.02 | ₩66,083 | ₩66,190 | ₩66,030 | ₩66,137 | +0.08% | 10.8만 |
|---|
| 2026.06.01 | ₩66,017 | ₩66,190 | ₩66,017 | ₩66,110 | +0.14% | 6.2만 |
|---|
| 2026.05.29 | ₩65,990 | ₩66,110 | ₩65,963 | ₩66,043 | +0.08% | 6.8만 |
|---|
| 2026.05.28 | ₩65,857 | ₩66,043 | ₩65,790 | ₩65,963 | +0.16% | 3.9만 |
|---|
| 2026.05.27 | ₩65,670 | ₩65,963 | ₩65,670 | ₩65,817 | +0.22% | 1.7만 |
|---|
| 2026.05.26 | ₩65,950 | ₩65,950 | ₩65,750 | ₩65,790 | -0.24% | 3.1만 |
|---|
| 2026.05.22 | ₩65,757 | ₩65,777 | ₩65,643 | ₩65,643 | -0.17% | 3.4만 |
|---|
| 2026.05.21 | ₩65,363 | ₩65,670 | ₩65,363 | ₩65,603 | +0.37% | 4.3만 |
|---|
| 2026.05.20 | ₩65,309 | ₩65,603 | ₩65,283 | ₩65,456 | +0.22% | 9.3만 |
|---|
| 2026.05.19 | ₩65,269 | ₩65,407 | ₩65,203 | ₩65,243 | -0.04% | 4.7만 |
|---|
| 2026.05.18 | ₩65,483 | ₩65,510 | ₩65,269 | ₩65,403 | -0.12% | 4.8만 |
|---|
| 2026.05.15 | ₩65,309 | ₩65,510 | ₩65,296 | ₩65,349 | +0.06% | 3.1만 |
|---|
| 2026.05.14 | ₩65,576 | ₩65,670 | ₩65,483 | ₩65,670 | +0.14% | 29.1만 |
|---|
| 2026.05.13 | ₩65,296 | ₩65,496 | ₩65,296 | ₩65,383 | +0.13% | 6.3만 |
|---|
| 2026.05.12 | ₩65,245 | ₩65,349 | ₩65,123 | ₩65,309 | +0.10% | 10.7만 |
|---|
| 2026.05.11 | ₩65,443 | ₩65,443 | ₩65,309 | ₩65,309 | -0.20% | 7만 |
|---|
| 2026.05.08 | ₩65,269 | ₩65,403 | ₩65,243 | ₩65,336 | +0.10% | 4.5만 |
|---|
| 2026.05.07 | ₩65,256 | ₩65,336 | ₩65,056 | ₩65,163 | -0.14% | 7.5만 |
|---|
| 2026.05.06 | ₩65,149 | ₩65,269 | ₩65,056 | ₩65,216 | +0.10% | 6.1만 |
|---|
| 2026.05.05 | ₩64,842 | ₩65,029 | ₩64,842 | ₩64,909 | +0.10% | 9.6만 |
|---|
| 2026.05.04 | ₩64,816 | ₩64,949 | ₩64,589 | ₩64,709 | -0.16% | 11.4만 |
|---|
| 2026.05.01 | ₩64,962 | ₩65,009 | ₩64,802 | ₩64,869 | -0.14% | 83.5만 |
|---|
| 2026.04.30 | ₩64,589 | ₩64,856 | ₩64,453 | ₩64,722 | +0.21% | 118.7만 |
|---|
| 2026.04.29 | ₩64,415 | ₩64,549 | ₩64,349 | ₩64,505 | +0.14% | 4.1만 |
|---|
| 2026.04.28 | ₩64,375 | ₩64,502 | ₩64,375 | ₩64,469 | +0.15% | 2.5만 |
|---|
| 2026.04.27 | ₩64,522 | ₩64,656 | ₩64,482 | ₩64,609 | +0.13% | 4.8만 |
|---|
| 2026.04.24 | ₩64,389 | ₩64,604 | ₩64,349 | ₩64,535 | +0.23% | 5.6만 |
|---|
| 2026.04.23 | ₩64,295 | ₩64,506 | ₩64,209 | ₩64,309 | +0.02% | 5.5만 |
|---|
| 2026.04.22 | ₩64,255 | ₩64,522 | ₩64,255 | ₩64,522 | +0.42% | 3.4만 |
|---|
| 2026.04.21 | ₩64,455 | ₩64,455 | ₩64,075 | ₩64,175 | -0.43% | 2.1만 |
|---|
| 2026.04.20 | ₩64,335 | ₩64,402 | ₩64,188 | ₩64,309 | -0.04% | 4.1만 |
|---|
| 2026.04.17 | ₩64,255 | ₩64,522 | ₩64,255 | ₩64,469 | +0.33% | 10.2만 |
|---|
| 2026.04.16 | ₩64,002 | ₩64,162 | ₩63,922 | ₩64,122 | +0.19% | 5.3만 |
|---|
| 2026.04.15 | ₩63,801 | ₩64,042 | ₩63,761 | ₩64,042 | +0.38% | 4.1만 |
|---|
| 2026.04.14 | ₩63,455 | ₩63,775 | ₩63,455 | ₩63,681 | +0.36% | 7.8만 |
|---|
| 2026.04.13 | ₩62,934 | ₩63,468 | ₩62,934 | ₩63,468 | +0.85% | 7.9만 |
|---|
| 2026.04.10 | ₩63,161 | ₩63,214 | ₩62,974 | ₩63,081 | -0.13% | 8.2만 |
|---|
| 2026.04.09 | ₩62,787 | ₩63,148 | ₩62,765 | ₩63,094 | +0.49% | 11.4만 |
|---|
| 2026.04.08 | ₩63,014 | ₩63,014 | ₩62,667 | ₩62,934 | -0.13% | 6.1만 |
|---|
| 2026.04.07 | ₩61,826 | ₩62,080 | ₩61,613 | ₩61,973 | +0.24% | 3.7만 |
|---|
| 2026.04.06 | ₩61,801 | ₩62,053 | ₩61,773 | ₩62,040 | +0.39% | 75.6만 |
|---|
| 2026.04.02 | ₩61,279 | ₩61,913 | ₩61,279 | ₩61,813 | +0.87% | 2.8만 |
|---|
| 2026.04.01 | ₩61,786 | ₩61,960 | ₩61,653 | ₩61,706 | -0.13% | 14.9만 |
|---|
| 2026.03.31 | ₩60,968 | ₩61,586 | ₩60,892 | ₩61,560 | +0.97% | 6.6만 |
|---|
| 2026.03.30 | ₩60,852 | ₩60,852 | ₩60,361 | ₩60,519 | -0.55% | 8만 |
|---|
| 2026.03.27 | ₩60,876 | ₩60,959 | ₩60,492 | ₩60,492 | -0.63% | 12만 |
|---|
| 2026.03.26 | ₩61,445 | ₩61,653 | ₩61,092 | ₩61,133 | -0.51% | 4만 |
|---|
| 2026.03.25 | ₩61,900 | ₩61,900 | ₩61,693 | ₩61,741 | -0.26% | 4.7만 |
|---|
| 2026.03.24 | ₩61,413 | ₩61,746 | ₩61,399 | ₩61,573 | +0.26% | 5.2만 |
|---|
| 2026.03.23 | ₩61,813 | ₩62,073 | ₩61,633 | ₩61,746 | -0.11% | 7만 |
|---|
| 2026.03.20 | ₩61,653 | ₩61,653 | ₩61,119 | ₩61,213 | -0.71% | 5.2만 |
|---|
| 2026.03.19 | ₩61,493 | ₩61,960 | ₩61,493 | ₩61,800 | +0.50% | 6.2만 |
|---|
| 2026.03.18 | ₩62,276 | ₩62,280 | ₩61,826 | ₩61,826 | -0.72% | 9.3만 |
|---|
| 2026.03.17 | ₩62,534 | ₩62,564 | ₩62,347 | ₩62,427 | -0.17% | 7.6만 |
|---|
| 2026.03.16 | ₩62,173 | ₩62,400 | ₩62,173 | ₩62,307 | +0.21% | 6.1만 |
|---|
| 2026.03.13 | ₩62,147 | ₩62,334 | ₩61,813 | ₩61,880 | -0.43% | 9.1만 |
|---|
| 2026.03.12 | ₩62,387 | ₩62,387 | ₩62,080 | ₩62,080 | -0.49% | 21.6만 |
|---|
| 2026.03.11 | ₩62,587 | ₩62,707 | ₩62,444 | ₩62,560 | -0.04% | 10.3만 |
|---|
| 2026.03.10 | ₩62,614 | ₩62,947 | ₩62,507 | ₩62,654 | +0.06% | 14만 |
|---|
| 2026.03.09 | ₩61,973 | ₩62,734 | ₩61,880 | ₩62,640 | +1.08% | 18.1만 |
|---|
| 2026.03.06 | ₩62,440 | ₩62,587 | ₩62,260 | ₩62,400 | -0.06% | 5.3만 |
|---|
| 2026.03.05 | ₩62,881 | ₩62,974 | ₩62,560 | ₩62,854 | -0.04% | 8.7만 |
|---|
| 2026.03.04 | ₩62,827 | ₩63,152 | ₩62,721 | ₩63,073 | +0.39% | 4.6만 |
|---|
| 2026.03.03 | ₩62,400 | ₩62,921 | ₩62,200 | ₩62,747 | +0.56% | 5.9만 |
|---|
| 2026.03.02 | ₩62,821 | ₩63,214 | ₩62,821 | ₩63,068 | +0.39% | 68.2만 |
|---|
| 2026.02.27 | ₩62,974 | ₩63,121 | ₩62,867 | ₩63,121 | +0.23% | 17.6만 |
|---|
| 2026.02.26 | ₩63,334 | ₩63,334 | ₩62,894 | ₩63,228 | -0.17% | 7만 |
|---|
| 2026.02.25 | ₩63,174 | ₩63,428 | ₩63,174 | ₩63,361 | +0.30% | 5.3만 |
|---|
| 2026.02.24 | ₩62,794 | ₩63,161 | ₩62,761 | ₩63,161 | +0.58% | 9만 |
|---|
| 2026.02.23 | ₩63,121 | ₩63,121 | ₩62,774 | ₩62,894 | -0.36% | 7.1만 |
|---|
| 2026.02.20 | ₩62,827 | ₩63,254 | ₩62,827 | ₩63,228 | +0.64% | 5.7만 |
|---|
| 2026.02.19 | ₩63,025 | ₩63,041 | ₩62,814 | ₩63,014 | -0.02% | 14.4만 |
|---|
| 2026.02.18 | ₩62,961 | ₩63,214 | ₩62,921 | ₩63,094 | +0.21% | 6.8만 |
|---|
| 2026.02.17 | ₩62,801 | ₩63,001 | ₩62,507 | ₩62,934 | +0.21% | 3.5만 |
|---|
| 2026.02.13 | ₩62,761 | ₩63,068 | ₩62,721 | ₩62,781 | +0.03% | 5.5만 |
|---|
| 2026.02.12 | ₩63,308 | ₩63,348 | ₩62,721 | ₩62,721 | -0.93% | 6.1만 |
|---|
| 2026.02.11 | ₩63,468 | ₩63,468 | ₩63,188 | ₩63,294 | -0.27% | 7.4만 |
|---|
| 2026.02.10 | ₩63,361 | ₩63,479 | ₩63,281 | ₩63,321 | -0.06% | 4.1만 |
|---|
| 2026.02.09 | ₩63,054 | ₩63,481 | ₩63,054 | ₩63,361 | +0.49% | 4.4만 |
|---|
| 2026.02.06 | ₩62,787 | ₩63,308 | ₩62,777 | ₩63,254 | +0.74% | 7.1만 |
|---|
| 2026.02.05 | ₩62,747 | ₩62,827 | ₩62,500 | ₩62,640 | -0.17% | 8.5만 |
|---|
| 2026.02.04 | ₩63,201 | ₩63,201 | ₩62,667 | ₩63,001 | -0.32% | 5.1만 |
|---|
| 2026.02.03 | ₩63,441 | ₩63,441 | ₩62,867 | ₩63,114 | -0.52% | 6.3만 |
|---|
| 2026.02.02 | ₩63,068 | ₩63,481 | ₩63,068 | ₩63,414 | +0.55% | 11.8만 |
|---|
| 2026.01.30 | ₩63,228 | ₩63,308 | ₩63,072 | ₩63,268 | +0.06% | 6.1만 |
|---|
| 2026.01.29 | ₩63,455 | ₩63,455 | ₩62,914 | ₩63,348 | -0.17% | 15.7만 |
|---|
| 2026.01.28 | ₩63,374 | ₩63,468 | ₩63,277 | ₩63,428 | +0.08% | 13.7만 |
|---|
| 2026.01.27 | ₩63,214 | ₩63,455 | ₩63,214 | ₩63,334 | +0.19% | 9.6만 |
|---|
| 2026.01.26 | ₩63,121 | ₩63,361 | ₩63,121 | ₩63,254 | +0.21% | 11.7만 |
|---|
| 2026.01.23 | ₩63,001 | ₩63,214 | ₩63,001 | ₩63,161 | +0.25% | 10.8만 |
|---|
| 2026.01.22 | ₩63,108 | ₩63,228 | ₩62,961 | ₩63,121 | +0.02% | 21.6만 |
|---|
| 2026.01.21 | ₩62,627 | ₩63,094 | ₩62,587 | ₩62,974 | +0.55% | 22.1만 |
|---|
| 2026.01.20 | ₩62,640 | ₩62,894 | ₩62,467 | ₩62,534 | -0.17% | 37만 |
|---|
| 2026.01.16 | ₩63,308 | ₩63,308 | ₩63,134 | ₩63,222 | -0.13% | 75.3만 |
|---|
| 2026.01.15 | ₩63,281 | ₩63,374 | ₩63,148 | ₩63,241 | -0.06% | 33.7만 |
|---|
| 2026.01.14 | ₩62,974 | ₩63,201 | ₩62,921 | ₩63,174 | +0.32% | 39.8만 |
|---|
| 2026.01.13 | ₩63,321 | ₩63,401 | ₩63,161 | ₩63,268 | -0.08% | 14.2만 |
|---|
| 2026.01.12 | ₩63,027 | ₩63,388 | ₩63,027 | ₩63,361 | +0.53% | 33.9만 |
|---|
| 2026.01.09 | ₩63,001 | ₩63,348 | ₩62,974 | ₩63,281 | +0.44% | 31만 |
|---|
| 2026.01.08 | ₩62,934 | ₩63,121 | ₩62,921 | ₩63,108 | +0.28% | 53.5만 |
|---|
| 2026.01.07 | ₩63,081 | ₩63,228 | ₩62,947 | ₩63,041 | -0.06% | 50.1만 |
|---|
| 2026.01.06 | ₩63,014 | ₩63,188 | ₩62,881 | ₩63,134 | +0.19% | 37.1만 |
|---|
| 2026.01.05 | ₩62,947 | ₩63,065 | ₩62,917 | ₩62,987 | +0.06% | 128만 |
|---|
| 2026.01.02 | ₩62,934 | ₩62,961 | ₩62,587 | ₩62,707 | -0.36% | 170.3만 |
|---|
| 2025.12.31 | ₩62,787 | ₩62,787 | ₩62,681 | ₩62,747 | -0.06% | 238.4만 |
|---|
| 2025.12.30 | ₩62,681 | ₩62,787 | ₩62,681 | ₩62,721 | +0.06% | 20.3만 |
|---|
| 2025.12.29 | ₩62,667 | ₩62,734 | ₩62,600 | ₩62,703 | +0.06% | 35.4만 |
|---|
| 2025.12.26 | ₩62,721 | ₩62,734 | ₩62,560 | ₩62,694 | -0.04% | 6.5만 |
|---|
| 2025.12.24 | ₩62,600 | ₩62,759 | ₩62,574 | ₩62,638 | +0.06% | 2.4만 |
|---|
| 2025.12.23 | ₩62,600 | ₩62,681 | ₩62,507 | ₩62,547 | -0.09% | 10.5만 |
|---|
| 2025.12.22 | ₩62,574 | ₩62,681 | ₩62,508 | ₩62,574 | 0.00% | 7만 |
|---|
| 2025.12.19 | ₩62,534 | ₩62,654 | ₩62,454 | ₩62,587 | +0.09% | 5.3만 |
|---|
| 2025.12.18 | ₩62,387 | ₩62,560 | ₩62,334 | ₩62,440 | +0.09% | 5.6만 |
|---|
| 2025.12.17 | ₩62,454 | ₩62,520 | ₩62,221 | ₩62,253 | -0.32% | 17.2만 |
|---|
| 2025.12.16 | ₩62,347 | ₩62,494 | ₩62,307 | ₩62,467 | +0.19% | 3.1만 |
|---|
| 2025.12.15 | ₩62,440 | ₩62,454 | ₩62,347 | ₩62,400 | -0.06% | 6만 |
|---|
| 2025.12.12 | ₩62,467 | ₩62,507 | ₩62,271 | ₩62,360 | -0.17% | 2.6만 |
|---|
| 2025.12.11 | ₩62,320 | ₩62,494 | ₩62,320 | ₩62,414 | +0.15% | 10.1만 |
|---|
| 2025.12.10 | ₩62,253 | ₩62,414 | ₩62,227 | ₩62,360 | +0.17% | 2.8만 |
|---|
| 2025.12.09 | ₩62,303 | ₩62,387 | ₩62,227 | ₩62,227 | -0.12% | 1.9만 |
|---|
| 2025.12.08 | ₩62,360 | ₩62,387 | ₩62,213 | ₩62,267 | -0.15% | 3.6만 |
|---|
| 2025.12.05 | ₩62,240 | ₩62,387 | ₩62,240 | ₩62,294 | +0.09% | 13.2만 |
|---|
| 2025.12.04 | ₩62,227 | ₩62,280 | ₩62,187 | ₩62,253 | +0.04% | 1.9만 |
|---|
| 2025.12.03 | ₩62,133 | ₩62,294 | ₩62,120 | ₩62,253 | +0.19% | 1.9만 |
|---|
| 2025.12.02 | ₩62,160 | ₩62,200 | ₩62,053 | ₩62,200 | +0.06% | 5.3만 |
|---|
| 2025.12.01 | ₩62,053 | ₩62,173 | ₩62,000 | ₩62,133 | +0.13% | 3.9만 |
|---|
| 2025.11.28 | ₩62,053 | ₩62,133 | ₩61,987 | ₩62,080 | +0.04% | 1.8만 |
|---|
| 2025.11.26 | ₩61,933 | ₩62,080 | ₩61,933 | ₩61,973 | +0.06% | 1.3만 |
|---|
| 2025.11.25 | ₩61,666 | ₩61,892 | ₩61,613 | ₩61,826 | +0.26% | 1.9만 |
|---|
| 2025.11.24 | ₩61,419 | ₩61,720 | ₩61,386 | ₩61,720 | +0.49% | 16.6만 |
|---|
| 2025.11.21 | ₩60,999 | ₩61,413 | ₩60,879 | ₩61,159 | +0.26% | 3.1만 |
|---|
| 2025.11.20 | ₩61,613 | ₩61,826 | ₩60,879 | ₩60,906 | -1.15% | 5.1만 |
|---|
| 2025.11.19 | ₩61,210 | ₩61,426 | ₩61,155 | ₩61,333 | +0.20% | 4만 |
|---|
| 2025.11.18 | ₩61,213 | ₩61,354 | ₩61,027 | ₩61,239 | +0.04% | 2.8만 |
|---|
| 2025.11.17 | ₩61,479 | ₩61,600 | ₩61,273 | ₩61,386 | -0.15% | 3.3만 |
|---|
| 2025.11.14 | ₩61,306 | ₩61,633 | ₩61,266 | ₩61,533 | +0.37% | 5.5만 |
|---|
| 2025.11.13 | ₩61,733 | ₩61,800 | ₩61,413 | ₩61,520 | -0.35% | 5.7만 |
|---|
| 2025.11.12 | ₩61,826 | ₩61,826 | ₩61,742 | ₩61,786 | -0.06% | 3.3만 |
|---|
| 2025.11.11 | ₩61,733 | ₩61,813 | ₩61,693 | ₩61,786 | +0.09% | 2.7만 |
|---|
| 2025.11.10 | ₩61,600 | ₩61,773 | ₩61,600 | ₩61,700 | +0.16% | 4.4만 |
|---|
| 2025.11.07 | ₩61,293 | ₩61,493 | ₩61,119 | ₩61,493 | +0.33% | 3.3만 |
|---|
| 2025.11.06 | ₩61,506 | ₩61,706 | ₩61,319 | ₩61,319 | -0.30% | 4.3만 |
|---|
| 2025.11.05 | ₩61,466 | ₩61,693 | ₩61,466 | ₩61,546 | +0.13% | 5.9만 |
|---|
| 2025.11.04 | ₩61,399 | ₩61,653 | ₩61,399 | ₩61,446 | +0.08% | 4.9만 |
|---|
| 2025.11.03 | ₩61,713 | ₩61,713 | ₩61,506 | ₩61,506 | -0.34% | 10.7만 |
|---|
| 2025.10.31 | ₩61,640 | ₩61,666 | ₩61,506 | ₩61,546 | -0.15% | 12만 |
|---|
| 2025.10.30 | ₩61,560 | ₩61,684 | ₩61,493 | ₩61,560 | 0.00% | 13.4만 |
|---|
| 2025.10.29 | ₩61,706 | ₩61,706 | ₩61,586 | ₩61,666 | -0.06% | 3.2만 |
|---|
| 2025.10.28 | ₩61,686 | ₩61,706 | ₩61,632 | ₩61,653 | -0.05% | 6.6만 |
|---|
| 2025.10.27 | ₩61,720 | ₩61,746 | ₩61,640 | ₩61,720 | 0.00% | 2.8만 |
|---|
| 2025.10.24 | ₩61,560 | ₩61,640 | ₩61,493 | ₩61,586 | +0.04% | 2.7만 |
|---|
| 2025.10.23 | ₩61,266 | ₩61,466 | ₩61,266 | ₩61,426 | +0.26% | 3.3만 |
|---|
| 2025.10.22 | ₩61,333 | ₩61,385 | ₩61,119 | ₩61,319 | -0.02% | 3만 |
|---|
| 2025.10.21 | ₩61,319 | ₩61,419 | ₩61,306 | ₩61,306 | -0.02% | 3.6만 |
|---|
| 2025.10.20 | ₩61,079 | ₩61,373 | ₩61,079 | ₩61,319 | +0.39% | 4.8만 |
|---|
| 2025.10.17 | ₩60,786 | ₩61,066 | ₩60,766 | ₩60,999 | +0.35% | 9.3만 |
|---|
| 2025.10.16 | ₩61,079 | ₩61,226 | ₩60,719 | ₩60,812 | -0.44% | 6.9만 |
|---|
| 2025.10.15 | ₩61,092 | ₩61,278 | ₩60,866 | ₩61,026 | -0.11% | 4.5만 |
|---|
| 2025.10.14 | ₩60,759 | ₩61,123 | ₩60,679 | ₩60,959 | +0.33% | 29.5만 |
|---|
| 2025.10.13 | ₩61,012 | ₩61,079 | ₩60,866 | ₩61,079 | +0.11% | 5.1만 |
|---|
| 2025.10.10 | ₩61,119 | ₩61,373 | ₩60,585 | ₩60,612 | -0.83% | 5.5만 |
|---|