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 | ₩68,551 | ₩68,739 | ₩68,551 | ₩68,632 | +0.12% | 1.4만 |
| 2026.10.08 | ₩68,524 | ₩68,632 | ₩68,390 | ₩68,471 | -0.08% | 3만 |
| 2026.10.07 | ₩68,498 | ₩68,632 | ₩68,404 | ₩68,578 | +0.12% | 4.5만 |
| 2026.10.06 | ₩68,377 | ₩68,726 | ₩68,377 | ₩68,591 | +0.31% | 4.9만 |
| 2026.10.05 | ₩68,310 | ₩68,565 | ₩68,310 | ₩68,444 | +0.20% | 2.5만 |
| 2026.10.02 | ₩68,404 | ₩68,404 | ₩68,243 | ₩68,269 | -0.20% | 7.3만 |
| 2026.10.01 | ₩68,229 | ₩68,229 | ₩67,947 | ₩68,108 | -0.18% | 5.7만 |
| 2026.09.30 | ₩68,176 | ₩68,310 | ₩68,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,041 |
| -0.20% |
| 3.2만 |
| 2026.09.29 | ₩68,149 | ₩68,225 | ₩68,068 | ₩68,095 | -0.08% | 5.7만 |
|---|
| 2026.09.28 | ₩68,202 | ₩68,283 | ₩68,041 | ₩68,122 | -0.12% | 4.5만 |
|---|
| 2026.09.25 | ₩68,163 | ₩68,310 | ₩68,135 | ₩68,256 | +0.14% | 3.5만 |
|---|
| 2026.09.24 | ₩68,028 | ₩68,189 | ₩67,974 | ₩68,135 | +0.16% | 3.9만 |
|---|
| 2026.09.23 | ₩68,363 | ₩68,363 | ₩68,028 | ₩68,055 | -0.45% | 4.6만 |
|---|
| 2026.09.22 | ₩68,363 | ₩68,363 | ₩68,243 | ₩68,324 | -0.06% | 1.9만 |
|---|
| 2026.09.21 | ₩68,055 | ₩68,363 | ₩68,055 | ₩68,216 | +0.24% | 2.9만 |
|---|
| 2026.09.18 | ₩67,746 | ₩67,961 | ₩67,746 | ₩67,921 | +0.26% | 2.9만 |
|---|
| 2026.09.17 | ₩67,894 | ₩67,974 | ₩67,813 | ₩67,891 | -0.00% | 5.4만 |
|---|
| 2026.09.16 | ₩67,733 | ₩67,867 | ₩67,424 | ₩67,573 | -0.24% | 1.7만 |
|---|
| 2026.09.15 | ₩67,760 | ₩67,760 | ₩67,599 | ₩67,652 | -0.16% | 2.3만 |
|---|
| 2026.09.14 | ₩67,746 | ₩67,854 | ₩67,585 | ₩67,679 | -0.10% | 4.5만 |
|---|
| 2026.09.11 | ₩67,800 | ₩67,939 | ₩67,800 | ₩67,867 | +0.10% | 3만 |
|---|
| 2026.09.10 | ₩67,371 | ₩67,666 | ₩67,371 | ₩67,599 | +0.34% | 2.4만 |
|---|
| 2026.09.09 | ₩67,733 | ₩67,883 | ₩67,719 | ₩67,768 | +0.05% | 1.7만 |
|---|
| 2026.09.08 | ₩67,988 | ₩67,988 | ₩67,854 | ₩67,854 | -0.20% | 4.2만 |
|---|
| 2026.09.04 | ₩68,350 | ₩68,350 | ₩67,961 | ₩67,961 | -0.57% | 1.9만 |
|---|
| 2026.09.03 | ₩67,733 | ₩68,135 | ₩67,733 | ₩68,135 | +0.59% | 2.5만 |
|---|
| 2026.09.02 | ₩67,666 | ₩67,894 | ₩67,666 | ₩67,827 | +0.24% | 3.2만 |
|---|
| 2026.09.01 | ₩67,652 | ₩67,800 | ₩67,611 | ₩67,686 | +0.05% | 3만 |
|---|
| 2026.08.31 | ₩67,866 | ₩67,866 | ₩67,746 | ₩67,840 | -0.04% | 6.1만 |
|---|
| 2026.08.28 | ₩67,880 | ₩68,057 | ₩67,800 | ₩67,813 | -0.10% | 2.8만 |
|---|
| 2026.08.27 | ₩67,760 | ₩67,965 | ₩67,760 | ₩67,914 | +0.23% | 5.1만 |
|---|
| 2026.08.26 | ₩67,827 | ₩67,827 | ₩67,639 | ₩67,693 | -0.20% | 1.6만 |
|---|
| 2026.08.25 | ₩67,773 | ₩67,773 | ₩67,601 | ₩67,693 | -0.12% | 3.8만 |
|---|
| 2026.08.24 | ₩67,666 | ₩67,679 | ₩67,581 | ₩67,585 | -0.12% | 2.8만 |
|---|
| 2026.08.21 | ₩67,626 | ₩67,827 | ₩67,600 | ₩67,646 | +0.03% | 3.7만 |
|---|
| 2026.08.20 | ₩67,746 | ₩67,746 | ₩67,518 | ₩67,518 | -0.34% | 4만 |
|---|
| 2026.08.19 | ₩67,693 | ₩67,786 | ₩67,666 | ₩67,713 | +0.03% | 2.2만 |
|---|
| 2026.08.18 | ₩67,679 | ₩67,733 | ₩67,585 | ₩67,647 | -0.05% | 2.1만 |
|---|
| 2026.08.17 | ₩67,773 | ₩67,854 | ₩67,679 | ₩67,693 | -0.12% | 2만 |
|---|
| 2026.08.14 | ₩67,760 | ₩67,880 | ₩67,733 | ₩67,773 | +0.02% | 11.7만 |
|---|
| 2026.08.13 | ₩67,733 | ₩67,839 | ₩67,733 | ₩67,773 | +0.06% | 1.8만 |
|---|
| 2026.08.12 | ₩67,679 | ₩67,733 | ₩67,599 | ₩67,666 | -0.02% | 4.1만 |
|---|
| 2026.08.11 | ₩67,746 | ₩67,746 | ₩67,545 | ₩67,585 | -0.24% | 4.4만 |
|---|
| 2026.08.10 | ₩67,545 | ₩67,733 | ₩67,545 | ₩67,585 | +0.06% | 2.2만 |
|---|
| 2026.08.07 | ₩67,518 | ₩67,679 | ₩67,518 | ₩67,626 | +0.16% | 11.7만 |
|---|
| 2026.08.06 | ₩67,532 | ₩67,612 | ₩67,438 | ₩67,518 | -0.02% | 2.4만 |
|---|
| 2026.08.05 | ₩67,733 | ₩67,733 | ₩67,491 | ₩67,550 | -0.27% | 7.2만 |
|---|
| 2026.08.04 | ₩67,236 | ₩67,585 | ₩67,236 | ₩67,491 | +0.38% | 34.8만 |
|---|
| 2026.08.03 | ₩67,062 | ₩67,236 | ₩66,995 | ₩67,210 | +0.22% | 3.9만 |
|---|
| 2026.07.31 | ₩66,660 | ₩66,955 | ₩66,485 | ₩66,874 | +0.32% | 10.3만 |
|---|
| 2026.07.30 | ₩66,405 | ₩66,745 | ₩66,405 | ₩66,660 | +0.38% | 3.9만 |
|---|
| 2026.07.29 | ₩66,492 | ₩66,633 | ₩66,163 | ₩66,177 | -0.47% | 1.6만 |
|---|
| 2026.07.28 | ₩66,512 | ₩66,700 | ₩66,432 | ₩66,633 | +0.18% | 4.2만 |
|---|
| 2026.07.27 | ₩66,767 | ₩66,767 | ₩66,418 | ₩66,512 | -0.38% | 2.3만 |
|---|
| 2026.07.24 | ₩66,445 | ₩66,673 | ₩66,391 | ₩66,485 | +0.06% | 4만 |
|---|
| 2026.07.23 | ₩66,365 | ₩66,512 | ₩66,324 | ₩66,378 | +0.02% | 6.2만 |
|---|
| 2026.07.22 | ₩66,821 | ₩66,874 | ₩66,686 | ₩66,760 | -0.09% | 1.9만 |
|---|
| 2026.07.21 | ₩66,646 | ₩66,834 | ₩66,619 | ₩66,767 | +0.18% | 2만 |
|---|
| 2026.07.20 | ₩66,633 | ₩66,754 | ₩66,472 | ₩66,485 | -0.22% | 3.5만 |
|---|
| 2026.07.17 | ₩66,566 | ₩66,686 | ₩66,492 | ₩66,593 | +0.04% | 60.9만 |
|---|
| 2026.07.16 | ₩66,794 | ₩66,928 | ₩66,713 | ₩66,834 | +0.06% | 3.1만 |
|---|
| 2026.07.15 | ₩66,847 | ₩66,915 | ₩66,767 | ₩66,915 | +0.10% | 4.6만 |
|---|
| 2026.07.14 | ₩66,700 | ₩66,834 | ₩66,646 | ₩66,780 | +0.12% | 10.7만 |
|---|
| 2026.07.13 | ₩66,847 | ₩66,847 | ₩66,552 | ₩66,606 | -0.36% | 4.3만 |
|---|
| 2026.07.10 | ₩66,727 | ₩66,874 | ₩66,626 | ₩66,847 | +0.18% | 3.6만 |
|---|
| 2026.07.09 | ₩66,512 | ₩66,754 | ₩66,512 | ₩66,707 | +0.29% | 3.5만 |
|---|
| 2026.07.08 | ₩66,512 | ₩66,525 | ₩66,284 | ₩66,497 | -0.02% | 2만 |
|---|
| 2026.07.07 | ₩66,754 | ₩66,754 | ₩66,472 | ₩66,552 | -0.30% | 3.7만 |
|---|
| 2026.07.06 | ₩66,713 | ₩66,737 | ₩66,525 | ₩66,660 | -0.08% | 4.5만 |
|---|
| 2026.07.02 | ₩66,472 | ₩66,609 | ₩66,246 | ₩66,485 | +0.02% | 28.8만 |
|---|
| 2026.07.01 | ₩66,391 | ₩66,566 | ₩66,163 | ₩66,437 | +0.07% | 6.4만 |
|---|
| 2026.06.30 | ₩66,351 | ₩66,485 | ₩66,311 | ₩66,391 | +0.06% | 10.6만 |
|---|
| 2026.06.29 | ₩66,224 | ₩66,311 | ₩65,908 | ₩66,250 | +0.04% | 3.2만 |
|---|
| 2026.06.26 | ₩65,865 | ₩66,123 | ₩65,747 | ₩65,922 | +0.09% | 5.9만 |
|---|
| 2026.06.25 | ₩66,136 | ₩66,163 | ₩65,895 | ₩65,908 | -0.34% | 4.2만 |
|---|
| 2026.06.24 | ₩65,962 | ₩66,204 | ₩65,828 | ₩65,942 | -0.03% | 6.2만 |
|---|
| 2026.06.23 | ₩65,882 | ₩66,126 | ₩65,882 | ₩65,962 | +0.12% | 1.9만 |
|---|
| 2026.06.22 | ₩66,311 | ₩66,472 | ₩66,217 | ₩66,271 | -0.06% | 11만 |
|---|
| 2026.06.18 | ₩66,391 | ₩66,472 | ₩66,271 | ₩66,338 | -0.08% | 12.1만 |
|---|
| 2026.06.17 | ₩66,425 | ₩66,485 | ₩65,962 | ₩66,083 | -0.51% | 4.2만 |
|---|
| 2026.06.16 | ₩66,432 | ₩66,539 | ₩66,378 | ₩66,405 | -0.04% | 3.3만 |
|---|
| 2026.06.15 | ₩66,485 | ₩66,539 | ₩66,391 | ₩66,539 | +0.08% | 6.5만 |
|---|
| 2026.06.12 | ₩65,949 | ₩66,136 | ₩65,821 | ₩66,123 | +0.26% | 8.1만 |
|---|
| 2026.06.11 | ₩65,667 | ₩65,922 | ₩65,392 | ₩65,855 | +0.29% | 3.4만 |
|---|
| 2026.06.10 | ₩65,694 | ₩65,882 | ₩65,399 | ₩65,425 | -0.41% | 4.5만 |
|---|
| 2026.06.09 | ₩66,083 | ₩66,230 | ₩65,372 | ₩65,895 | -0.28% | 3.3만 |
|---|
| 2026.06.08 | ₩66,029 | ₩66,123 | ₩65,922 | ₩65,989 | -0.06% | 46.9만 |
|---|
| 2026.06.05 | ₩66,271 | ₩66,280 | ₩65,774 | ₩65,935 | -0.51% | 3.1만 |
|---|
| 2026.06.04 | ₩66,284 | ₩66,523 | ₩66,284 | ₩66,432 | +0.22% | 5.6만 |
|---|
| 2026.06.03 | ₩66,378 | ₩66,485 | ₩66,311 | ₩66,311 | -0.10% | 6.2만 |
|---|
| 2026.06.02 | ₩66,432 | ₩66,539 | ₩66,378 | ₩66,485 | +0.08% | 10.8만 |
|---|
| 2026.06.01 | ₩66,365 | ₩66,539 | ₩66,365 | ₩66,458 | +0.14% | 6.2만 |
|---|
| 2026.05.29 | ₩66,338 | ₩66,458 | ₩66,311 | ₩66,391 | +0.08% | 6.8만 |
|---|
| 2026.05.28 | ₩66,204 | ₩66,391 | ₩66,136 | ₩66,311 | +0.16% | 3.9만 |
|---|
| 2026.05.27 | ₩66,016 | ₩66,311 | ₩66,016 | ₩66,163 | +0.22% | 1.7만 |
|---|
| 2026.05.26 | ₩66,297 | ₩66,297 | ₩66,096 | ₩66,136 | -0.24% | 3.1만 |
|---|
| 2026.05.22 | ₩66,103 | ₩66,123 | ₩65,989 | ₩65,989 | -0.17% | 3.4만 |
|---|
| 2026.05.21 | ₩65,707 | ₩66,016 | ₩65,707 | ₩65,949 | +0.37% | 4.3만 |
|---|
| 2026.05.20 | ₩65,653 | ₩65,949 | ₩65,627 | ₩65,801 | +0.22% | 9.3만 |
|---|
| 2026.05.19 | ₩65,613 | ₩65,751 | ₩65,546 | ₩65,586 | -0.04% | 4.7만 |
|---|
| 2026.05.18 | ₩65,828 | ₩65,855 | ₩65,613 | ₩65,747 | -0.12% | 4.8만 |
|---|
| 2026.05.15 | ₩65,653 | ₩65,855 | ₩65,640 | ₩65,694 | +0.06% | 3.1만 |
|---|
| 2026.05.14 | ₩65,922 | ₩66,016 | ₩65,828 | ₩66,016 | +0.14% | 29.1만 |
|---|
| 2026.05.13 | ₩65,640 | ₩65,841 | ₩65,640 | ₩65,727 | +0.13% | 6.3만 |
|---|
| 2026.05.12 | ₩65,589 | ₩65,694 | ₩65,466 | ₩65,653 | +0.10% | 10.7만 |
|---|
| 2026.05.11 | ₩65,788 | ₩65,788 | ₩65,653 | ₩65,653 | -0.20% | 7만 |
|---|
| 2026.05.08 | ₩65,613 | ₩65,747 | ₩65,586 | ₩65,680 | +0.10% | 4.5만 |
|---|
| 2026.05.07 | ₩65,600 | ₩65,680 | ₩65,399 | ₩65,506 | -0.14% | 7.5만 |
|---|
| 2026.05.06 | ₩65,493 | ₩65,613 | ₩65,399 | ₩65,560 | +0.10% | 6.1만 |
|---|
| 2026.05.05 | ₩65,184 | ₩65,372 | ₩65,184 | ₩65,251 | +0.10% | 9.6만 |
|---|
| 2026.05.04 | ₩65,157 | ₩65,291 | ₩64,929 | ₩65,050 | -0.16% | 11.4만 |
|---|
| 2026.05.01 | ₩65,305 | ₩65,352 | ₩65,144 | ₩65,211 | -0.14% | 83.5만 |
|---|
| 2026.04.30 | ₩64,929 | ₩65,197 | ₩64,792 | ₩65,063 | +0.21% | 118.7만 |
|---|
| 2026.04.29 | ₩64,755 | ₩64,889 | ₩64,688 | ₩64,845 | +0.14% | 4.1만 |
|---|
| 2026.04.28 | ₩64,714 | ₩64,842 | ₩64,714 | ₩64,808 | +0.15% | 2.5만 |
|---|
| 2026.04.27 | ₩64,862 | ₩64,996 | ₩64,822 | ₩64,949 | +0.13% | 4.8만 |
|---|
| 2026.04.24 | ₩64,728 | ₩64,944 | ₩64,688 | ₩64,875 | +0.23% | 5.6만 |
|---|
| 2026.04.23 | ₩64,634 | ₩64,846 | ₩64,547 | ₩64,647 | +0.02% | 5.5만 |
|---|
| 2026.04.22 | ₩64,594 | ₩64,862 | ₩64,594 | ₩64,862 | +0.42% | 3.4만 |
|---|
| 2026.04.21 | ₩64,795 | ₩64,795 | ₩64,413 | ₩64,513 | -0.43% | 2.1만 |
|---|
| 2026.04.20 | ₩64,674 | ₩64,741 | ₩64,527 | ₩64,647 | -0.04% | 4.1만 |
|---|
| 2026.04.17 | ₩64,594 | ₩64,862 | ₩64,594 | ₩64,808 | +0.33% | 10.2만 |
|---|
| 2026.04.16 | ₩64,339 | ₩64,500 | ₩64,258 | ₩64,460 | +0.19% | 5.3만 |
|---|
| 2026.04.15 | ₩64,138 | ₩64,379 | ₩64,097 | ₩64,379 | +0.38% | 4.1만 |
|---|
| 2026.04.14 | ₩63,789 | ₩64,111 | ₩63,789 | ₩64,017 | +0.36% | 7.8만 |
|---|
| 2026.04.13 | ₩63,266 | ₩63,802 | ₩63,266 | ₩63,802 | +0.85% | 7.9만 |
|---|
| 2026.04.10 | ₩63,494 | ₩63,547 | ₩63,306 | ₩63,413 | -0.13% | 8.2만 |
|---|
| 2026.04.09 | ₩63,118 | ₩63,480 | ₩63,095 | ₩63,427 | +0.49% | 11.4만 |
|---|
| 2026.04.08 | ₩63,346 | ₩63,346 | ₩62,997 | ₩63,266 | -0.13% | 6.1만 |
|---|
| 2026.04.07 | ₩62,152 | ₩62,407 | ₩61,938 | ₩62,300 | +0.24% | 3.7만 |
|---|
| 2026.04.06 | ₩62,127 | ₩62,380 | ₩62,098 | ₩62,367 | +0.39% | 75.6만 |
|---|
| 2026.04.02 | ₩61,602 | ₩62,239 | ₩61,602 | ₩62,139 | +0.87% | 2.8만 |
|---|
| 2026.04.01 | ₩62,112 | ₩62,286 | ₩61,978 | ₩62,031 | -0.13% | 14.9만 |
|---|
| 2026.03.31 | ₩61,290 | ₩61,911 | ₩61,213 | ₩61,884 | +0.97% | 6.6만 |
|---|
| 2026.03.30 | ₩61,173 | ₩61,173 | ₩60,679 | ₩60,837 | -0.55% | 8만 |
|---|
| 2026.03.27 | ₩61,197 | ₩61,280 | ₩60,811 | ₩60,811 | -0.63% | 12만 |
|---|
| 2026.03.26 | ₩61,768 | ₩61,978 | ₩61,414 | ₩61,455 | -0.51% | 4만 |
|---|
| 2026.03.25 | ₩62,226 | ₩62,226 | ₩62,018 | ₩62,066 | -0.26% | 4.7만 |
|---|
| 2026.03.24 | ₩61,736 | ₩62,072 | ₩61,723 | ₩61,897 | +0.26% | 5.2만 |
|---|
| 2026.03.23 | ₩62,139 | ₩62,400 | ₩61,958 | ₩62,072 | -0.11% | 7만 |
|---|
| 2026.03.20 | ₩61,978 | ₩61,978 | ₩61,441 | ₩61,535 | -0.71% | 5.2만 |
|---|
| 2026.03.19 | ₩61,817 | ₩62,286 | ₩61,817 | ₩62,125 | +0.50% | 6.2만 |
|---|
| 2026.03.18 | ₩62,604 | ₩62,608 | ₩62,152 | ₩62,152 | -0.72% | 9.3만 |
|---|
| 2026.03.17 | ₩62,863 | ₩62,894 | ₩62,675 | ₩62,756 | -0.17% | 7.6만 |
|---|
| 2026.03.16 | ₩62,501 | ₩62,729 | ₩62,501 | ₩62,635 | +0.21% | 6.1만 |
|---|
| 2026.03.13 | ₩62,474 | ₩62,662 | ₩62,139 | ₩62,206 | -0.43% | 9.1만 |
|---|
| 2026.03.12 | ₩62,716 | ₩62,716 | ₩62,407 | ₩62,407 | -0.49% | 21.6만 |
|---|
| 2026.03.11 | ₩62,917 | ₩63,038 | ₩62,773 | ₩62,890 | -0.04% | 10.3만 |
|---|
| 2026.03.10 | ₩62,944 | ₩63,279 | ₩62,836 | ₩62,984 | +0.06% | 14만 |
|---|
| 2026.03.09 | ₩62,300 | ₩63,064 | ₩62,206 | ₩62,970 | +1.08% | 18.1만 |
|---|
| 2026.03.06 | ₩62,769 | ₩62,917 | ₩62,588 | ₩62,729 | -0.06% | 5.3만 |
|---|
| 2026.03.05 | ₩63,212 | ₩63,306 | ₩62,890 | ₩63,185 | -0.04% | 8.7만 |
|---|
| 2026.03.04 | ₩63,158 | ₩63,484 | ₩63,051 | ₩63,405 | +0.39% | 4.6만 |
|---|
| 2026.03.03 | ₩62,729 | ₩63,252 | ₩62,528 | ₩63,078 | +0.56% | 5.9만 |
|---|
| 2026.03.02 | ₩63,152 | ₩63,547 | ₩63,152 | ₩63,400 | +0.39% | 68.2만 |
|---|
| 2026.02.27 | ₩63,306 | ₩63,453 | ₩63,199 | ₩63,453 | +0.23% | 17.6만 |
|---|
| 2026.02.26 | ₩63,668 | ₩63,668 | ₩63,225 | ₩63,561 | -0.17% | 7만 |
|---|
| 2026.02.25 | ₩63,507 | ₩63,762 | ₩63,507 | ₩63,695 | +0.30% | 5.3만 |
|---|
| 2026.02.24 | ₩63,125 | ₩63,494 | ₩63,091 | ₩63,494 | +0.58% | 9만 |
|---|
| 2026.02.23 | ₩63,453 | ₩63,453 | ₩63,105 | ₩63,225 | -0.36% | 7.1만 |
|---|
| 2026.02.20 | ₩63,158 | ₩63,588 | ₩63,158 | ₩63,561 | +0.64% | 5.7만 |
|---|
| 2026.02.19 | ₩63,357 | ₩63,373 | ₩63,145 | ₩63,346 | -0.02% | 14.4만 |
|---|
| 2026.02.18 | ₩63,292 | ₩63,547 | ₩63,252 | ₩63,427 | +0.21% | 6.8만 |
|---|
| 2026.02.17 | ₩63,131 | ₩63,333 | ₩62,836 | ₩63,266 | +0.21% | 3.5만 |
|---|
| 2026.02.13 | ₩63,091 | ₩63,400 | ₩63,051 | ₩63,111 | +0.03% | 5.5만 |
|---|
| 2026.02.12 | ₩63,641 | ₩63,681 | ₩63,051 | ₩63,051 | -0.93% | 6.1만 |
|---|
| 2026.02.11 | ₩63,802 | ₩63,802 | ₩63,520 | ₩63,628 | -0.27% | 7.4만 |
|---|
| 2026.02.10 | ₩63,695 | ₩63,813 | ₩63,614 | ₩63,655 | -0.06% | 4.1만 |
|---|
| 2026.02.09 | ₩63,386 | ₩63,816 | ₩63,386 | ₩63,695 | +0.49% | 4.4만 |
|---|
| 2026.02.06 | ₩63,118 | ₩63,641 | ₩63,107 | ₩63,588 | +0.74% | 7.1만 |
|---|
| 2026.02.05 | ₩63,078 | ₩63,158 | ₩62,830 | ₩62,970 | -0.17% | 8.5만 |
|---|
| 2026.02.04 | ₩63,534 | ₩63,534 | ₩62,997 | ₩63,333 | -0.32% | 5.1만 |
|---|
| 2026.02.03 | ₩63,775 | ₩63,775 | ₩63,199 | ₩63,447 | -0.52% | 6.3만 |
|---|
| 2026.02.02 | ₩63,400 | ₩63,816 | ₩63,400 | ₩63,749 | +0.55% | 11.8만 |
|---|
| 2026.01.30 | ₩63,561 | ₩63,641 | ₩63,404 | ₩63,601 | +0.06% | 6.1만 |
|---|
| 2026.01.29 | ₩63,789 | ₩63,789 | ₩63,245 | ₩63,681 | -0.17% | 15.7만 |
|---|
| 2026.01.28 | ₩63,708 | ₩63,802 | ₩63,610 | ₩63,762 | +0.08% | 13.7만 |
|---|
| 2026.01.27 | ₩63,547 | ₩63,789 | ₩63,547 | ₩63,668 | +0.19% | 9.6만 |
|---|
| 2026.01.26 | ₩63,453 | ₩63,695 | ₩63,453 | ₩63,588 | +0.21% | 11.7만 |
|---|
| 2026.01.23 | ₩63,333 | ₩63,547 | ₩63,333 | ₩63,494 | +0.25% | 10.8만 |
|---|
| 2026.01.22 | ₩63,440 | ₩63,561 | ₩63,292 | ₩63,453 | +0.02% | 21.6만 |
|---|
| 2026.01.21 | ₩62,957 | ₩63,427 | ₩62,917 | ₩63,306 | +0.55% | 22.1만 |
|---|
| 2026.01.20 | ₩62,970 | ₩63,225 | ₩62,796 | ₩62,863 | -0.17% | 37만 |
|---|
| 2026.01.16 | ₩63,641 | ₩63,641 | ₩63,467 | ₩63,555 | -0.13% | 75.3만 |
|---|
| 2026.01.15 | ₩63,614 | ₩63,708 | ₩63,480 | ₩63,574 | -0.06% | 33.7만 |
|---|
| 2026.01.14 | ₩63,306 | ₩63,534 | ₩63,252 | ₩63,507 | +0.32% | 39.8만 |
|---|
| 2026.01.13 | ₩63,655 | ₩63,735 | ₩63,494 | ₩63,601 | -0.08% | 14.2만 |
|---|
| 2026.01.12 | ₩63,360 | ₩63,722 | ₩63,360 | ₩63,695 | +0.53% | 33.9만 |
|---|
| 2026.01.09 | ₩63,333 | ₩63,681 | ₩63,306 | ₩63,614 | +0.44% | 31만 |
|---|
| 2026.01.08 | ₩63,266 | ₩63,453 | ₩63,252 | ₩63,440 | +0.28% | 53.5만 |
|---|
| 2026.01.07 | ₩63,413 | ₩63,561 | ₩63,279 | ₩63,373 | -0.06% | 50.1만 |
|---|
| 2026.01.06 | ₩63,346 | ₩63,520 | ₩63,212 | ₩63,467 | +0.19% | 37.1만 |
|---|
| 2026.01.05 | ₩63,279 | ₩63,397 | ₩63,248 | ₩63,319 | +0.06% | 128만 |
|---|
| 2026.01.02 | ₩63,266 | ₩63,292 | ₩62,917 | ₩63,038 | -0.36% | 170.3만 |
|---|
| 2025.12.31 | ₩63,118 | ₩63,118 | ₩63,011 | ₩63,078 | -0.06% | 238.4만 |
|---|
| 2025.12.30 | ₩63,011 | ₩63,118 | ₩63,011 | ₩63,051 | +0.06% | 20.3만 |
|---|
| 2025.12.29 | ₩62,997 | ₩63,064 | ₩62,930 | ₩63,034 | +0.06% | 35.4만 |
|---|
| 2025.12.26 | ₩63,051 | ₩63,064 | ₩62,890 | ₩63,024 | -0.04% | 6.5만 |
|---|
| 2025.12.24 | ₩62,930 | ₩63,090 | ₩62,903 | ₩62,968 | +0.06% | 2.4만 |
|---|
| 2025.12.23 | ₩62,930 | ₩63,011 | ₩62,836 | ₩62,877 | -0.09% | 10.5만 |
|---|
| 2025.12.22 | ₩62,903 | ₩63,011 | ₩62,838 | ₩62,903 | 0.00% | 7만 |
|---|
| 2025.12.19 | ₩62,863 | ₩62,984 | ₩62,783 | ₩62,917 | +0.09% | 5.3만 |
|---|
| 2025.12.18 | ₩62,716 | ₩62,890 | ₩62,662 | ₩62,769 | +0.09% | 5.6만 |
|---|
| 2025.12.17 | ₩62,783 | ₩62,850 | ₩62,549 | ₩62,581 | -0.32% | 17.2만 |
|---|
| 2025.12.16 | ₩62,675 | ₩62,823 | ₩62,635 | ₩62,796 | +0.19% | 3.1만 |
|---|
| 2025.12.15 | ₩62,769 | ₩62,783 | ₩62,675 | ₩62,729 | -0.06% | 6만 |
|---|
| 2025.12.12 | ₩62,796 | ₩62,836 | ₩62,599 | ₩62,689 | -0.17% | 2.6만 |
|---|
| 2025.12.11 | ₩62,649 | ₩62,823 | ₩62,649 | ₩62,742 | +0.15% | 10.1만 |
|---|
| 2025.12.10 | ₩62,581 | ₩62,742 | ₩62,555 | ₩62,689 | +0.17% | 2.8만 |
|---|
| 2025.12.09 | ₩62,631 | ₩62,716 | ₩62,555 | ₩62,555 | -0.12% | 1.9만 |
|---|
| 2025.12.08 | ₩62,689 | ₩62,716 | ₩62,541 | ₩62,595 | -0.15% | 3.6만 |
|---|
| 2025.12.05 | ₩62,568 | ₩62,716 | ₩62,568 | ₩62,622 | +0.09% | 13.2만 |
|---|
| 2025.12.04 | ₩62,555 | ₩62,608 | ₩62,514 | ₩62,581 | +0.04% | 1.9만 |
|---|
| 2025.12.03 | ₩62,461 | ₩62,622 | ₩62,447 | ₩62,581 | +0.19% | 1.9만 |
|---|
| 2025.12.02 | ₩62,488 | ₩62,528 | ₩62,380 | ₩62,528 | +0.06% | 5.3만 |
|---|
| 2025.12.01 | ₩62,380 | ₩62,501 | ₩62,327 | ₩62,461 | +0.13% | 3.9만 |
|---|
| 2025.11.28 | ₩62,380 | ₩62,461 | ₩62,313 | ₩62,407 | +0.04% | 1.8만 |
|---|
| 2025.11.26 | ₩62,259 | ₩62,407 | ₩62,259 | ₩62,300 | +0.06% | 1.3만 |
|---|
| 2025.11.25 | ₩61,991 | ₩62,218 | ₩61,938 | ₩62,152 | +0.26% | 1.9만 |
|---|
| 2025.11.24 | ₩61,743 | ₩62,045 | ₩61,709 | ₩62,045 | +0.49% | 16.6만 |
|---|
| 2025.11.21 | ₩61,320 | ₩61,736 | ₩61,200 | ₩61,481 | +0.26% | 3.1만 |
|---|
| 2025.11.20 | ₩61,938 | ₩62,152 | ₩61,200 | ₩61,227 | -1.15% | 5.1만 |
|---|
| 2025.11.19 | ₩61,532 | ₩61,750 | ₩61,477 | ₩61,656 | +0.20% | 4만 |
|---|
| 2025.11.18 | ₩61,535 | ₩61,677 | ₩61,349 | ₩61,562 | +0.04% | 2.8만 |
|---|
| 2025.11.17 | ₩61,803 | ₩61,924 | ₩61,595 | ₩61,709 | -0.15% | 3.3만 |
|---|
| 2025.11.14 | ₩61,629 | ₩61,958 | ₩61,589 | ₩61,857 | +0.37% | 5.5만 |
|---|
| 2025.11.13 | ₩62,058 | ₩62,125 | ₩61,736 | ₩61,844 | -0.35% | 5.7만 |
|---|
| 2025.11.12 | ₩62,152 | ₩62,152 | ₩62,068 | ₩62,112 | -0.06% | 3.3만 |
|---|
| 2025.11.11 | ₩62,058 | ₩62,139 | ₩62,018 | ₩62,112 | +0.09% | 2.7만 |
|---|
| 2025.11.10 | ₩61,924 | ₩62,098 | ₩61,924 | ₩62,025 | +0.16% | 4.4만 |
|---|
| 2025.11.07 | ₩61,616 | ₩61,817 | ₩61,441 | ₩61,817 | +0.33% | 3.3만 |
|---|
| 2025.11.06 | ₩61,830 | ₩62,031 | ₩61,642 | ₩61,642 | -0.30% | 4.3만 |
|---|
| 2025.11.05 | ₩61,790 | ₩62,018 | ₩61,790 | ₩61,870 | +0.13% | 5.9만 |
|---|
| 2025.11.04 | ₩61,723 | ₩61,978 | ₩61,723 | ₩61,770 | +0.08% | 4.9만 |
|---|
| 2025.11.03 | ₩62,038 | ₩62,038 | ₩61,830 | ₩61,830 | -0.34% | 10.7만 |
|---|
| 2025.10.31 | ₩61,964 | ₩61,991 | ₩61,830 | ₩61,870 | -0.15% | 12만 |
|---|
| 2025.10.30 | ₩61,884 | ₩62,009 | ₩61,817 | ₩61,884 | 0.00% | 13.4만 |
|---|
| 2025.10.29 | ₩62,031 | ₩62,031 | ₩61,911 | ₩61,991 | -0.06% | 3.2만 |
|---|
| 2025.10.28 | ₩62,011 | ₩62,031 | ₩61,956 | ₩61,978 | -0.05% | 6.6만 |
|---|
| 2025.10.27 | ₩62,045 | ₩62,072 | ₩61,964 | ₩62,045 | 0.00% | 2.8만 |
|---|
| 2025.10.24 | ₩61,884 | ₩61,964 | ₩61,817 | ₩61,911 | +0.04% | 2.7만 |
|---|
| 2025.10.23 | ₩61,589 | ₩61,790 | ₩61,589 | ₩61,750 | +0.26% | 3.3만 |
|---|
| 2025.10.22 | ₩61,656 | ₩61,708 | ₩61,441 | ₩61,642 | -0.02% | 3만 |
|---|
| 2025.10.21 | ₩61,642 | ₩61,743 | ₩61,629 | ₩61,629 | -0.02% | 3.6만 |
|---|
| 2025.10.20 | ₩61,401 | ₩61,696 | ₩61,401 | ₩61,642 | +0.39% | 4.8만 |
|---|
| 2025.10.17 | ₩61,106 | ₩61,387 | ₩61,086 | ₩61,320 | +0.35% | 9.3만 |
|---|
| 2025.10.16 | ₩61,401 | ₩61,548 | ₩61,039 | ₩61,133 | -0.44% | 6.9만 |
|---|
| 2025.10.15 | ₩61,414 | ₩61,601 | ₩61,186 | ₩61,347 | -0.11% | 4.5만 |
|---|
| 2025.10.14 | ₩61,079 | ₩61,445 | ₩60,998 | ₩61,280 | +0.33% | 29.5만 |
|---|
| 2025.10.13 | ₩61,334 | ₩61,401 | ₩61,186 | ₩61,401 | +0.11% | 5.1만 |
|---|
| 2025.10.10 | ₩61,441 | ₩61,696 | ₩60,905 | ₩60,931 | -0.83% | 5.5만 |
|---|