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 | ₩68,261 | ₩68,448 | ₩68,261 | ₩68,342 | +0.12% | 1.4만 |
| 2026.10.08 | ₩68,235 | ₩68,342 | ₩68,101 | ₩68,181 | -0.08% | 3만 |
| 2026.10.07 | ₩68,208 | ₩68,342 | ₩68,114 | ₩68,288 | +0.12% | 4.5만 |
| 2026.10.06 | ₩68,088 | ₩68,435 | ₩68,088 | ₩68,302 | +0.31% | 4.9만 |
| 2026.10.05 | ₩68,021 | ₩68,275 | ₩68,021 | ₩68,155 | +0.20% | 2.5만 |
| 2026.10.02 | ₩68,114 | ₩68,114 | ₩67,954 | ₩67,981 | -0.20% | 7.3만 |
| 2026.10.01 | ₩67,941 | ₩67,941 | ₩67,660 | ₩67,821 | -0.18% | 5.7만 |
| 2026.09.30 | ₩67,887 | ₩68,021 | ₩67,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,754 |
| -0.20% |
| 3.2만 |
| 2026.09.29 | ₩67,861 | ₩67,937 | ₩67,781 | ₩67,807 | -0.08% | 5.7만 |
|---|
| 2026.09.28 | ₩67,914 | ₩67,994 | ₩67,754 | ₩67,834 | -0.12% | 4.5만 |
|---|
| 2026.09.25 | ₩67,875 | ₩68,021 | ₩67,847 | ₩67,968 | +0.14% | 3.5만 |
|---|
| 2026.09.24 | ₩67,740 | ₩67,901 | ₩67,687 | ₩67,847 | +0.16% | 3.9만 |
|---|
| 2026.09.23 | ₩68,074 | ₩68,074 | ₩67,740 | ₩67,767 | -0.45% | 4.6만 |
|---|
| 2026.09.22 | ₩68,074 | ₩68,074 | ₩67,954 | ₩68,036 | -0.06% | 1.9만 |
|---|
| 2026.09.21 | ₩67,767 | ₩68,074 | ₩67,767 | ₩67,927 | +0.24% | 2.9만 |
|---|
| 2026.09.18 | ₩67,460 | ₩67,674 | ₩67,460 | ₩67,634 | +0.26% | 2.9만 |
|---|
| 2026.09.17 | ₩67,607 | ₩67,687 | ₩67,527 | ₩67,604 | -0.00% | 5.4만 |
|---|
| 2026.09.16 | ₩67,447 | ₩67,580 | ₩67,139 | ₩67,288 | -0.24% | 1.7만 |
|---|
| 2026.09.15 | ₩67,473 | ₩67,473 | ₩67,313 | ₩67,366 | -0.16% | 2.3만 |
|---|
| 2026.09.14 | ₩67,460 | ₩67,567 | ₩67,300 | ₩67,393 | -0.10% | 4.5만 |
|---|
| 2026.09.11 | ₩67,513 | ₩67,652 | ₩67,513 | ₩67,580 | +0.10% | 3만 |
|---|
| 2026.09.10 | ₩67,086 | ₩67,380 | ₩67,086 | ₩67,313 | +0.34% | 2.4만 |
|---|
| 2026.09.09 | ₩67,447 | ₩67,596 | ₩67,433 | ₩67,481 | +0.05% | 1.7만 |
|---|
| 2026.09.08 | ₩67,700 | ₩67,700 | ₩67,567 | ₩67,567 | -0.20% | 4.2만 |
|---|
| 2026.09.04 | ₩68,061 | ₩68,061 | ₩67,674 | ₩67,674 | -0.57% | 1.9만 |
|---|
| 2026.09.03 | ₩67,447 | ₩67,847 | ₩67,447 | ₩67,847 | +0.59% | 2.5만 |
|---|
| 2026.09.02 | ₩67,380 | ₩67,607 | ₩67,380 | ₩67,540 | +0.24% | 3.2만 |
|---|
| 2026.09.01 | ₩67,366 | ₩67,513 | ₩67,325 | ₩67,400 | +0.05% | 3만 |
|---|
| 2026.08.31 | ₩67,579 | ₩67,579 | ₩67,460 | ₩67,553 | -0.04% | 6.1만 |
|---|
| 2026.08.28 | ₩67,594 | ₩67,770 | ₩67,513 | ₩67,527 | -0.10% | 2.8만 |
|---|
| 2026.08.27 | ₩67,473 | ₩67,678 | ₩67,473 | ₩67,627 | +0.23% | 5.1만 |
|---|
| 2026.08.26 | ₩67,540 | ₩67,540 | ₩67,353 | ₩67,406 | -0.20% | 1.6만 |
|---|
| 2026.08.25 | ₩67,487 | ₩67,487 | ₩67,316 | ₩67,406 | -0.12% | 3.8만 |
|---|
| 2026.08.24 | ₩67,380 | ₩67,393 | ₩67,296 | ₩67,300 | -0.12% | 2.8만 |
|---|
| 2026.08.21 | ₩67,340 | ₩67,540 | ₩67,314 | ₩67,360 | +0.03% | 3.7만 |
|---|
| 2026.08.20 | ₩67,460 | ₩67,460 | ₩67,233 | ₩67,233 | -0.34% | 4만 |
|---|
| 2026.08.19 | ₩67,406 | ₩67,500 | ₩67,380 | ₩67,427 | +0.03% | 2.2만 |
|---|
| 2026.08.18 | ₩67,393 | ₩67,447 | ₩67,300 | ₩67,361 | -0.05% | 2.1만 |
|---|
| 2026.08.17 | ₩67,487 | ₩67,567 | ₩67,393 | ₩67,406 | -0.12% | 2만 |
|---|
| 2026.08.14 | ₩67,473 | ₩67,594 | ₩67,447 | ₩67,487 | +0.02% | 11.7만 |
|---|
| 2026.08.13 | ₩67,447 | ₩67,552 | ₩67,447 | ₩67,487 | +0.06% | 1.8만 |
|---|
| 2026.08.12 | ₩67,393 | ₩67,447 | ₩67,313 | ₩67,380 | -0.02% | 4.1만 |
|---|
| 2026.08.11 | ₩67,460 | ₩67,460 | ₩67,260 | ₩67,300 | -0.24% | 4.4만 |
|---|
| 2026.08.10 | ₩67,260 | ₩67,447 | ₩67,260 | ₩67,300 | +0.06% | 2.2만 |
|---|
| 2026.08.07 | ₩67,233 | ₩67,393 | ₩67,233 | ₩67,340 | +0.16% | 11.7만 |
|---|
| 2026.08.06 | ₩67,246 | ₩67,326 | ₩67,153 | ₩67,233 | -0.02% | 2.4만 |
|---|
| 2026.08.05 | ₩67,447 | ₩67,447 | ₩67,206 | ₩67,265 | -0.27% | 7.2만 |
|---|
| 2026.08.04 | ₩66,952 | ₩67,300 | ₩66,952 | ₩67,206 | +0.38% | 34.8만 |
|---|
| 2026.08.03 | ₩66,779 | ₩66,952 | ₩66,712 | ₩66,926 | +0.22% | 3.9만 |
|---|
| 2026.07.31 | ₩66,378 | ₩66,672 | ₩66,204 | ₩66,592 | +0.32% | 10.3만 |
|---|
| 2026.07.30 | ₩66,124 | ₩66,463 | ₩66,124 | ₩66,378 | +0.38% | 3.9만 |
|---|
| 2026.07.29 | ₩66,211 | ₩66,351 | ₩65,884 | ₩65,897 | -0.47% | 1.6만 |
|---|
| 2026.07.28 | ₩66,231 | ₩66,418 | ₩66,151 | ₩66,351 | +0.18% | 4.2만 |
|---|
| 2026.07.27 | ₩66,485 | ₩66,485 | ₩66,137 | ₩66,231 | -0.38% | 2.3만 |
|---|
| 2026.07.24 | ₩66,164 | ₩66,391 | ₩66,111 | ₩66,204 | +0.06% | 4만 |
|---|
| 2026.07.23 | ₩66,084 | ₩66,231 | ₩66,044 | ₩66,097 | +0.02% | 6.2만 |
|---|
| 2026.07.22 | ₩66,538 | ₩66,592 | ₩66,405 | ₩66,478 | -0.09% | 1.9만 |
|---|
| 2026.07.21 | ₩66,365 | ₩66,552 | ₩66,338 | ₩66,485 | +0.18% | 2만 |
|---|
| 2026.07.20 | ₩66,351 | ₩66,471 | ₩66,191 | ₩66,204 | -0.22% | 3.5만 |
|---|
| 2026.07.17 | ₩66,284 | ₩66,405 | ₩66,211 | ₩66,311 | +0.04% | 60.9만 |
|---|
| 2026.07.16 | ₩66,511 | ₩66,645 | ₩66,431 | ₩66,552 | +0.06% | 3.1만 |
|---|
| 2026.07.15 | ₩66,565 | ₩66,632 | ₩66,485 | ₩66,632 | +0.10% | 4.6만 |
|---|
| 2026.07.14 | ₩66,418 | ₩66,552 | ₩66,365 | ₩66,498 | +0.12% | 10.7만 |
|---|
| 2026.07.13 | ₩66,565 | ₩66,565 | ₩66,271 | ₩66,324 | -0.36% | 4.3만 |
|---|
| 2026.07.10 | ₩66,445 | ₩66,592 | ₩66,344 | ₩66,565 | +0.18% | 3.6만 |
|---|
| 2026.07.09 | ₩66,231 | ₩66,471 | ₩66,231 | ₩66,425 | +0.29% | 3.5만 |
|---|
| 2026.07.08 | ₩66,231 | ₩66,244 | ₩66,004 | ₩66,216 | -0.02% | 2만 |
|---|
| 2026.07.07 | ₩66,471 | ₩66,471 | ₩66,191 | ₩66,271 | -0.30% | 3.7만 |
|---|
| 2026.07.06 | ₩66,431 | ₩66,455 | ₩66,244 | ₩66,378 | -0.08% | 4.5만 |
|---|
| 2026.07.02 | ₩66,191 | ₩66,327 | ₩65,966 | ₩66,204 | +0.02% | 28.8만 |
|---|
| 2026.07.01 | ₩66,111 | ₩66,284 | ₩65,884 | ₩66,156 | +0.07% | 6.4만 |
|---|
| 2026.06.30 | ₩66,071 | ₩66,204 | ₩66,031 | ₩66,111 | +0.06% | 10.6만 |
|---|
| 2026.06.29 | ₩65,944 | ₩66,031 | ₩65,630 | ₩65,970 | +0.04% | 3.2만 |
|---|
| 2026.06.26 | ₩65,587 | ₩65,844 | ₩65,470 | ₩65,643 | +0.09% | 5.9만 |
|---|
| 2026.06.25 | ₩65,857 | ₩65,884 | ₩65,616 | ₩65,630 | -0.34% | 4.2만 |
|---|
| 2026.06.24 | ₩65,683 | ₩65,924 | ₩65,550 | ₩65,663 | -0.03% | 6.2만 |
|---|
| 2026.06.23 | ₩65,603 | ₩65,846 | ₩65,603 | ₩65,683 | +0.12% | 1.9만 |
|---|
| 2026.06.22 | ₩66,031 | ₩66,191 | ₩65,937 | ₩65,990 | -0.06% | 11만 |
|---|
| 2026.06.18 | ₩66,111 | ₩66,191 | ₩65,990 | ₩66,057 | -0.08% | 12.1만 |
|---|
| 2026.06.17 | ₩66,144 | ₩66,204 | ₩65,683 | ₩65,803 | -0.51% | 4.2만 |
|---|
| 2026.06.16 | ₩66,151 | ₩66,258 | ₩66,097 | ₩66,124 | -0.04% | 3.3만 |
|---|
| 2026.06.15 | ₩66,204 | ₩66,258 | ₩66,111 | ₩66,258 | +0.08% | 6.5만 |
|---|
| 2026.06.12 | ₩65,670 | ₩65,857 | ₩65,543 | ₩65,844 | +0.26% | 8.1만 |
|---|
| 2026.06.11 | ₩65,389 | ₩65,643 | ₩65,116 | ₩65,576 | +0.29% | 3.4만 |
|---|
| 2026.06.10 | ₩65,416 | ₩65,603 | ₩65,122 | ₩65,149 | -0.41% | 4.5만 |
|---|
| 2026.06.09 | ₩65,803 | ₩65,950 | ₩65,095 | ₩65,616 | -0.28% | 3.3만 |
|---|
| 2026.06.08 | ₩65,750 | ₩65,844 | ₩65,643 | ₩65,710 | -0.06% | 46.9만 |
|---|
| 2026.06.05 | ₩65,990 | ₩66,000 | ₩65,496 | ₩65,657 | -0.51% | 3.1만 |
|---|
| 2026.06.04 | ₩66,004 | ₩66,242 | ₩66,004 | ₩66,151 | +0.22% | 5.6만 |
|---|
| 2026.06.03 | ₩66,097 | ₩66,204 | ₩66,031 | ₩66,031 | -0.10% | 6.2만 |
|---|
| 2026.06.02 | ₩66,151 | ₩66,258 | ₩66,097 | ₩66,204 | +0.08% | 10.8만 |
|---|
| 2026.06.01 | ₩66,084 | ₩66,258 | ₩66,084 | ₩66,178 | +0.14% | 6.2만 |
|---|
| 2026.05.29 | ₩66,057 | ₩66,178 | ₩66,031 | ₩66,111 | +0.08% | 6.8만 |
|---|
| 2026.05.28 | ₩65,924 | ₩66,111 | ₩65,857 | ₩66,031 | +0.16% | 3.9만 |
|---|
| 2026.05.27 | ₩65,737 | ₩66,031 | ₩65,737 | ₩65,884 | +0.22% | 1.7만 |
|---|
| 2026.05.26 | ₩66,017 | ₩66,017 | ₩65,817 | ₩65,857 | -0.24% | 3.1만 |
|---|
| 2026.05.22 | ₩65,824 | ₩65,844 | ₩65,710 | ₩65,710 | -0.17% | 3.4만 |
|---|
| 2026.05.21 | ₩65,429 | ₩65,737 | ₩65,429 | ₩65,670 | +0.37% | 4.3만 |
|---|
| 2026.05.20 | ₩65,376 | ₩65,670 | ₩65,349 | ₩65,523 | +0.22% | 9.3만 |
|---|
| 2026.05.19 | ₩65,336 | ₩65,474 | ₩65,269 | ₩65,309 | -0.04% | 4.7만 |
|---|
| 2026.05.18 | ₩65,550 | ₩65,576 | ₩65,336 | ₩65,470 | -0.12% | 4.8만 |
|---|
| 2026.05.15 | ₩65,376 | ₩65,576 | ₩65,363 | ₩65,416 | +0.06% | 3.1만 |
|---|
| 2026.05.14 | ₩65,643 | ₩65,737 | ₩65,550 | ₩65,737 | +0.14% | 29.1만 |
|---|
| 2026.05.13 | ₩65,363 | ₩65,563 | ₩65,363 | ₩65,449 | +0.13% | 6.3만 |
|---|
| 2026.05.12 | ₩65,312 | ₩65,416 | ₩65,189 | ₩65,376 | +0.10% | 10.7만 |
|---|
| 2026.05.11 | ₩65,510 | ₩65,510 | ₩65,376 | ₩65,376 | -0.20% | 7만 |
|---|
| 2026.05.08 | ₩65,336 | ₩65,470 | ₩65,309 | ₩65,403 | +0.10% | 4.5만 |
|---|
| 2026.05.07 | ₩65,323 | ₩65,403 | ₩65,122 | ₩65,229 | -0.14% | 7.5만 |
|---|
| 2026.05.06 | ₩65,216 | ₩65,336 | ₩65,122 | ₩65,282 | +0.10% | 6.1만 |
|---|
| 2026.05.05 | ₩64,908 | ₩65,095 | ₩64,908 | ₩64,975 | +0.10% | 9.6만 |
|---|
| 2026.05.04 | ₩64,882 | ₩65,015 | ₩64,655 | ₩64,775 | -0.16% | 11.4만 |
|---|
| 2026.05.01 | ₩65,029 | ₩65,075 | ₩64,868 | ₩64,935 | -0.14% | 83.5만 |
|---|
| 2026.04.30 | ₩64,655 | ₩64,922 | ₩64,518 | ₩64,788 | +0.21% | 118.7만 |
|---|
| 2026.04.29 | ₩64,481 | ₩64,615 | ₩64,414 | ₩64,571 | +0.14% | 4.1만 |
|---|
| 2026.04.28 | ₩64,441 | ₩64,568 | ₩64,441 | ₩64,534 | +0.15% | 2.5만 |
|---|
| 2026.04.27 | ₩64,588 | ₩64,721 | ₩64,548 | ₩64,675 | +0.13% | 4.8만 |
|---|
| 2026.04.24 | ₩64,454 | ₩64,669 | ₩64,414 | ₩64,601 | +0.23% | 5.6만 |
|---|
| 2026.04.23 | ₩64,361 | ₩64,572 | ₩64,274 | ₩64,374 | +0.02% | 5.5만 |
|---|
| 2026.04.22 | ₩64,321 | ₩64,588 | ₩64,321 | ₩64,588 | +0.42% | 3.4만 |
|---|
| 2026.04.21 | ₩64,521 | ₩64,521 | ₩64,140 | ₩64,241 | -0.43% | 2.1만 |
|---|
| 2026.04.20 | ₩64,401 | ₩64,468 | ₩64,254 | ₩64,374 | -0.04% | 4.1만 |
|---|
| 2026.04.17 | ₩64,321 | ₩64,588 | ₩64,321 | ₩64,534 | +0.33% | 10.2만 |
|---|
| 2026.04.16 | ₩64,067 | ₩64,227 | ₩63,987 | ₩64,187 | +0.19% | 5.3만 |
|---|
| 2026.04.15 | ₩63,867 | ₩64,107 | ₩63,826 | ₩64,107 | +0.38% | 4.1만 |
|---|
| 2026.04.14 | ₩63,519 | ₩63,840 | ₩63,519 | ₩63,746 | +0.36% | 7.8만 |
|---|
| 2026.04.13 | ₩62,998 | ₩63,533 | ₩62,998 | ₩63,533 | +0.85% | 7.9만 |
|---|
| 2026.04.10 | ₩63,225 | ₩63,279 | ₩63,038 | ₩63,145 | -0.13% | 8.2만 |
|---|
| 2026.04.09 | ₩62,851 | ₩63,212 | ₩62,829 | ₩63,159 | +0.49% | 11.4만 |
|---|
| 2026.04.08 | ₩63,078 | ₩63,078 | ₩62,731 | ₩62,998 | -0.13% | 6.1만 |
|---|
| 2026.04.07 | ₩61,889 | ₩62,143 | ₩61,676 | ₩62,036 | +0.24% | 3.7만 |
|---|
| 2026.04.06 | ₩61,864 | ₩62,117 | ₩61,836 | ₩62,103 | +0.39% | 75.6만 |
|---|
| 2026.04.02 | ₩61,342 | ₩61,976 | ₩61,342 | ₩61,876 | +0.87% | 2.8만 |
|---|
| 2026.04.01 | ₩61,849 | ₩62,023 | ₩61,716 | ₩61,769 | -0.13% | 14.9만 |
|---|
| 2026.03.31 | ₩61,031 | ₩61,649 | ₩60,954 | ₩61,622 | +0.97% | 6.6만 |
|---|
| 2026.03.30 | ₩60,914 | ₩60,914 | ₩60,423 | ₩60,580 | -0.55% | 8만 |
|---|
| 2026.03.27 | ₩60,938 | ₩61,021 | ₩60,554 | ₩60,554 | -0.63% | 12만 |
|---|
| 2026.03.26 | ₩61,507 | ₩61,716 | ₩61,155 | ₩61,195 | -0.51% | 4만 |
|---|
| 2026.03.25 | ₩61,963 | ₩61,963 | ₩61,756 | ₩61,804 | -0.26% | 4.7만 |
|---|
| 2026.03.24 | ₩61,475 | ₩61,809 | ₩61,462 | ₩61,636 | +0.26% | 5.2만 |
|---|
| 2026.03.23 | ₩61,876 | ₩62,137 | ₩61,696 | ₩61,809 | -0.11% | 7만 |
|---|
| 2026.03.20 | ₩61,716 | ₩61,716 | ₩61,181 | ₩61,275 | -0.71% | 5.2만 |
|---|
| 2026.03.19 | ₩61,556 | ₩62,023 | ₩61,556 | ₩61,863 | +0.50% | 6.2만 |
|---|
| 2026.03.18 | ₩62,340 | ₩62,344 | ₩61,889 | ₩61,889 | -0.72% | 9.3만 |
|---|
| 2026.03.17 | ₩62,597 | ₩62,628 | ₩62,410 | ₩62,491 | -0.17% | 7.6만 |
|---|
| 2026.03.16 | ₩62,237 | ₩62,464 | ₩62,237 | ₩62,370 | +0.21% | 6.1만 |
|---|
| 2026.03.13 | ₩62,210 | ₩62,397 | ₩61,876 | ₩61,943 | -0.43% | 9.1만 |
|---|
| 2026.03.12 | ₩62,451 | ₩62,451 | ₩62,143 | ₩62,143 | -0.49% | 21.6만 |
|---|
| 2026.03.11 | ₩62,651 | ₩62,771 | ₩62,508 | ₩62,624 | -0.04% | 10.3만 |
|---|
| 2026.03.10 | ₩62,678 | ₩63,012 | ₩62,571 | ₩62,718 | +0.06% | 14만 |
|---|
| 2026.03.09 | ₩62,036 | ₩62,798 | ₩61,943 | ₩62,704 | +1.08% | 18.1만 |
|---|
| 2026.03.06 | ₩62,504 | ₩62,651 | ₩62,324 | ₩62,464 | -0.06% | 5.3만 |
|---|
| 2026.03.05 | ₩62,945 | ₩63,038 | ₩62,624 | ₩62,918 | -0.04% | 8.7만 |
|---|
| 2026.03.04 | ₩62,891 | ₩63,216 | ₩62,784 | ₩63,137 | +0.39% | 4.6만 |
|---|
| 2026.03.03 | ₩62,464 | ₩62,985 | ₩62,264 | ₩62,811 | +0.56% | 5.9만 |
|---|
| 2026.03.02 | ₩62,885 | ₩63,279 | ₩62,885 | ₩63,132 | +0.39% | 68.2만 |
|---|
| 2026.02.27 | ₩63,038 | ₩63,185 | ₩62,931 | ₩63,185 | +0.23% | 17.6만 |
|---|
| 2026.02.26 | ₩63,399 | ₩63,399 | ₩62,958 | ₩63,292 | -0.17% | 7만 |
|---|
| 2026.02.25 | ₩63,239 | ₩63,492 | ₩63,239 | ₩63,426 | +0.30% | 5.3만 |
|---|
| 2026.02.24 | ₩62,858 | ₩63,225 | ₩62,825 | ₩63,225 | +0.58% | 9만 |
|---|
| 2026.02.23 | ₩63,185 | ₩63,185 | ₩62,838 | ₩62,958 | -0.36% | 7.1만 |
|---|
| 2026.02.20 | ₩62,891 | ₩63,319 | ₩62,891 | ₩63,292 | +0.64% | 5.7만 |
|---|
| 2026.02.19 | ₩63,089 | ₩63,105 | ₩62,878 | ₩63,078 | -0.02% | 14.4만 |
|---|
| 2026.02.18 | ₩63,025 | ₩63,279 | ₩62,985 | ₩63,159 | +0.21% | 6.8만 |
|---|
| 2026.02.17 | ₩62,865 | ₩63,065 | ₩62,571 | ₩62,998 | +0.21% | 3.5만 |
|---|
| 2026.02.13 | ₩62,825 | ₩63,132 | ₩62,784 | ₩62,845 | +0.03% | 5.5만 |
|---|
| 2026.02.12 | ₩63,372 | ₩63,412 | ₩62,784 | ₩62,784 | -0.93% | 6.1만 |
|---|
| 2026.02.11 | ₩63,533 | ₩63,533 | ₩63,252 | ₩63,359 | -0.27% | 7.4만 |
|---|
| 2026.02.10 | ₩63,426 | ₩63,543 | ₩63,346 | ₩63,386 | -0.06% | 4.1만 |
|---|
| 2026.02.09 | ₩63,118 | ₩63,546 | ₩63,118 | ₩63,426 | +0.49% | 4.4만 |
|---|
| 2026.02.06 | ₩62,851 | ₩63,372 | ₩62,841 | ₩63,319 | +0.74% | 7.1만 |
|---|
| 2026.02.05 | ₩62,811 | ₩62,891 | ₩62,564 | ₩62,704 | -0.17% | 8.5만 |
|---|
| 2026.02.04 | ₩63,265 | ₩63,265 | ₩62,731 | ₩63,065 | -0.32% | 5.1만 |
|---|
| 2026.02.03 | ₩63,506 | ₩63,506 | ₩62,931 | ₩63,179 | -0.52% | 6.3만 |
|---|
| 2026.02.02 | ₩63,132 | ₩63,546 | ₩63,132 | ₩63,479 | +0.55% | 11.8만 |
|---|
| 2026.01.30 | ₩63,292 | ₩63,372 | ₩63,136 | ₩63,332 | +0.06% | 6.1만 |
|---|
| 2026.01.29 | ₩63,519 | ₩63,519 | ₩62,978 | ₩63,412 | -0.17% | 15.7만 |
|---|
| 2026.01.28 | ₩63,439 | ₩63,533 | ₩63,342 | ₩63,492 | +0.08% | 13.7만 |
|---|
| 2026.01.27 | ₩63,279 | ₩63,519 | ₩63,279 | ₩63,399 | +0.19% | 9.6만 |
|---|
| 2026.01.26 | ₩63,185 | ₩63,426 | ₩63,185 | ₩63,319 | +0.21% | 11.7만 |
|---|
| 2026.01.23 | ₩63,065 | ₩63,279 | ₩63,065 | ₩63,225 | +0.25% | 10.8만 |
|---|
| 2026.01.22 | ₩63,172 | ₩63,292 | ₩63,025 | ₩63,185 | +0.02% | 21.6만 |
|---|
| 2026.01.21 | ₩62,691 | ₩63,159 | ₩62,651 | ₩63,038 | +0.55% | 22.1만 |
|---|
| 2026.01.20 | ₩62,704 | ₩62,958 | ₩62,531 | ₩62,597 | -0.17% | 37만 |
|---|
| 2026.01.16 | ₩63,372 | ₩63,372 | ₩63,199 | ₩63,287 | -0.13% | 75.3만 |
|---|
| 2026.01.15 | ₩63,346 | ₩63,439 | ₩63,212 | ₩63,305 | -0.06% | 33.7만 |
|---|
| 2026.01.14 | ₩63,038 | ₩63,265 | ₩62,985 | ₩63,239 | +0.32% | 39.8만 |
|---|
| 2026.01.13 | ₩63,386 | ₩63,466 | ₩63,225 | ₩63,332 | -0.08% | 14.2만 |
|---|
| 2026.01.12 | ₩63,092 | ₩63,452 | ₩63,092 | ₩63,426 | +0.53% | 33.9만 |
|---|
| 2026.01.09 | ₩63,065 | ₩63,412 | ₩63,038 | ₩63,346 | +0.44% | 31만 |
|---|
| 2026.01.08 | ₩62,998 | ₩63,185 | ₩62,985 | ₩63,172 | +0.28% | 53.5만 |
|---|
| 2026.01.07 | ₩63,145 | ₩63,292 | ₩63,012 | ₩63,105 | -0.06% | 50.1만 |
|---|
| 2026.01.06 | ₩63,078 | ₩63,252 | ₩62,945 | ₩63,199 | +0.19% | 37.1만 |
|---|
| 2026.01.05 | ₩63,012 | ₩63,129 | ₩62,981 | ₩63,052 | +0.06% | 128만 |
|---|
| 2026.01.02 | ₩62,998 | ₩63,025 | ₩62,651 | ₩62,771 | -0.36% | 170.3만 |
|---|
| 2025.12.31 | ₩62,851 | ₩62,851 | ₩62,744 | ₩62,811 | -0.06% | 238.4만 |
|---|
| 2025.12.30 | ₩62,744 | ₩62,851 | ₩62,744 | ₩62,784 | +0.06% | 20.3만 |
|---|
| 2025.12.29 | ₩62,731 | ₩62,798 | ₩62,664 | ₩62,767 | +0.06% | 35.4만 |
|---|
| 2025.12.26 | ₩62,784 | ₩62,798 | ₩62,624 | ₩62,758 | -0.04% | 6.5만 |
|---|
| 2025.12.24 | ₩62,664 | ₩62,823 | ₩62,638 | ₩62,702 | +0.06% | 2.4만 |
|---|
| 2025.12.23 | ₩62,664 | ₩62,744 | ₩62,571 | ₩62,611 | -0.09% | 10.5만 |
|---|
| 2025.12.22 | ₩62,638 | ₩62,744 | ₩62,572 | ₩62,638 | 0.00% | 7만 |
|---|
| 2025.12.19 | ₩62,597 | ₩62,718 | ₩62,517 | ₩62,651 | +0.09% | 5.3만 |
|---|
| 2025.12.18 | ₩62,451 | ₩62,624 | ₩62,397 | ₩62,504 | +0.09% | 5.6만 |
|---|
| 2025.12.17 | ₩62,517 | ₩62,584 | ₩62,285 | ₩62,317 | -0.32% | 17.2만 |
|---|
| 2025.12.16 | ₩62,410 | ₩62,557 | ₩62,370 | ₩62,531 | +0.19% | 3.1만 |
|---|
| 2025.12.15 | ₩62,504 | ₩62,517 | ₩62,410 | ₩62,464 | -0.06% | 6만 |
|---|
| 2025.12.12 | ₩62,531 | ₩62,571 | ₩62,334 | ₩62,424 | -0.17% | 2.6만 |
|---|
| 2025.12.11 | ₩62,384 | ₩62,557 | ₩62,384 | ₩62,477 | +0.15% | 10.1만 |
|---|
| 2025.12.10 | ₩62,317 | ₩62,477 | ₩62,290 | ₩62,424 | +0.17% | 2.8만 |
|---|
| 2025.12.09 | ₩62,366 | ₩62,451 | ₩62,290 | ₩62,290 | -0.12% | 1.9만 |
|---|
| 2025.12.08 | ₩62,424 | ₩62,451 | ₩62,277 | ₩62,330 | -0.15% | 3.6만 |
|---|
| 2025.12.05 | ₩62,304 | ₩62,451 | ₩62,304 | ₩62,357 | +0.09% | 13.2만 |
|---|
| 2025.12.04 | ₩62,290 | ₩62,344 | ₩62,250 | ₩62,317 | +0.04% | 1.9만 |
|---|
| 2025.12.03 | ₩62,197 | ₩62,357 | ₩62,183 | ₩62,317 | +0.19% | 1.9만 |
|---|
| 2025.12.02 | ₩62,223 | ₩62,264 | ₩62,117 | ₩62,264 | +0.06% | 5.3만 |
|---|
| 2025.12.01 | ₩62,117 | ₩62,237 | ₩62,063 | ₩62,197 | +0.13% | 3.9만 |
|---|
| 2025.11.28 | ₩62,117 | ₩62,197 | ₩62,050 | ₩62,143 | +0.04% | 1.8만 |
|---|
| 2025.11.26 | ₩61,996 | ₩62,143 | ₩61,996 | ₩62,036 | +0.06% | 1.3만 |
|---|
| 2025.11.25 | ₩61,729 | ₩61,955 | ₩61,676 | ₩61,889 | +0.26% | 1.9만 |
|---|
| 2025.11.24 | ₩61,482 | ₩61,783 | ₩61,449 | ₩61,783 | +0.49% | 16.6만 |
|---|
| 2025.11.21 | ₩61,061 | ₩61,475 | ₩60,941 | ₩61,222 | +0.26% | 3.1만 |
|---|
| 2025.11.20 | ₩61,676 | ₩61,889 | ₩60,941 | ₩60,968 | -1.15% | 5.1만 |
|---|
| 2025.11.19 | ₩61,272 | ₩61,489 | ₩61,218 | ₩61,395 | +0.20% | 4만 |
|---|
| 2025.11.18 | ₩61,275 | ₩61,417 | ₩61,089 | ₩61,302 | +0.04% | 2.8만 |
|---|
| 2025.11.17 | ₩61,542 | ₩61,662 | ₩61,335 | ₩61,449 | -0.15% | 3.3만 |
|---|
| 2025.11.14 | ₩61,368 | ₩61,696 | ₩61,328 | ₩61,596 | +0.37% | 5.5만 |
|---|
| 2025.11.13 | ₩61,796 | ₩61,863 | ₩61,475 | ₩61,582 | -0.35% | 5.7만 |
|---|
| 2025.11.12 | ₩61,889 | ₩61,889 | ₩61,805 | ₩61,849 | -0.06% | 3.3만 |
|---|
| 2025.11.11 | ₩61,796 | ₩61,876 | ₩61,756 | ₩61,849 | +0.09% | 2.7만 |
|---|
| 2025.11.10 | ₩61,662 | ₩61,836 | ₩61,662 | ₩61,763 | +0.16% | 4.4만 |
|---|
| 2025.11.07 | ₩61,355 | ₩61,556 | ₩61,181 | ₩61,556 | +0.33% | 3.3만 |
|---|
| 2025.11.06 | ₩61,569 | ₩61,769 | ₩61,382 | ₩61,382 | -0.30% | 4.3만 |
|---|
| 2025.11.05 | ₩61,529 | ₩61,756 | ₩61,529 | ₩61,609 | +0.13% | 5.9만 |
|---|
| 2025.11.04 | ₩61,462 | ₩61,716 | ₩61,462 | ₩61,509 | +0.08% | 4.9만 |
|---|
| 2025.11.03 | ₩61,776 | ₩61,776 | ₩61,569 | ₩61,569 | -0.34% | 10.7만 |
|---|
| 2025.10.31 | ₩61,702 | ₩61,729 | ₩61,569 | ₩61,609 | -0.15% | 12만 |
|---|
| 2025.10.30 | ₩61,622 | ₩61,747 | ₩61,556 | ₩61,622 | 0.00% | 13.4만 |
|---|
| 2025.10.29 | ₩61,769 | ₩61,769 | ₩61,649 | ₩61,729 | -0.06% | 3.2만 |
|---|
| 2025.10.28 | ₩61,749 | ₩61,769 | ₩61,694 | ₩61,716 | -0.05% | 6.6만 |
|---|
| 2025.10.27 | ₩61,783 | ₩61,809 | ₩61,702 | ₩61,783 | 0.00% | 2.8만 |
|---|
| 2025.10.24 | ₩61,622 | ₩61,702 | ₩61,556 | ₩61,649 | +0.04% | 2.7만 |
|---|
| 2025.10.23 | ₩61,328 | ₩61,529 | ₩61,328 | ₩61,489 | +0.26% | 3.3만 |
|---|
| 2025.10.22 | ₩61,395 | ₩61,447 | ₩61,181 | ₩61,382 | -0.02% | 3만 |
|---|
| 2025.10.21 | ₩61,382 | ₩61,482 | ₩61,368 | ₩61,368 | -0.02% | 3.6만 |
|---|
| 2025.10.20 | ₩61,141 | ₩61,435 | ₩61,141 | ₩61,382 | +0.39% | 4.8만 |
|---|
| 2025.10.17 | ₩60,848 | ₩61,128 | ₩60,827 | ₩61,061 | +0.35% | 9.3만 |
|---|
| 2025.10.16 | ₩61,141 | ₩61,288 | ₩60,781 | ₩60,874 | -0.44% | 6.9만 |
|---|
| 2025.10.15 | ₩61,155 | ₩61,340 | ₩60,928 | ₩61,088 | -0.11% | 4.5만 |
|---|
| 2025.10.14 | ₩60,821 | ₩61,185 | ₩60,741 | ₩61,021 | +0.33% | 29.5만 |
|---|
| 2025.10.13 | ₩61,075 | ₩61,141 | ₩60,928 | ₩61,141 | +0.11% | 5.1만 |
|---|
| 2025.10.10 | ₩61,181 | ₩61,435 | ₩60,647 | ₩60,674 | -0.83% | 5.5만 |
|---|