시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Power Buffer ETF - July 과거 주가
Innovator U.S. Equity Power Buffer ETF - July · PJUL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Power Buffer ETF - July · PJUL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩67,360 | ₩67,521 | ₩67,254 | ₩67,494 | +0.20% | 9.4천 |
| 2026.10.08 | ₩67,333 | ₩67,400 | ₩67,078 | ₩67,266 | -0.10% | 2.3만 |
| 2026.10.07 | ₩67,212 | ₩67,384 | ₩67,118 | ₩67,346 | +0.20% | 3.4만 |
| 2026.10.06 | ₩67,239 | ₩67,561 | ₩67,239 | ₩67,427 | +0.28% | 3.1만 |
| 2026.10.05 | ₩66,971 | ₩67,252 | ₩66,971 | ₩67,174 | +0.30% | 1.9만 |
| 2026.10.02 | ₩67,047 | ₩67,145 | ₩66,850 | ₩66,890 | -0.23% | 1.2만 |
| 2026.10.01 | ₩66,568 | ₩66,769 | ₩66,474 | ₩66,729 | +0.24% | 4.8만 |
| 2026.09.30 | ₩66,885 | ₩66,984 | ₩66,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,635 |
| -0.37% |
| 1.8만 |
| 2026.09.29 | ₩66,796 | ₩66,836 | ₩66,576 | ₩66,676 | -0.18% | 2.5만 |
|---|
| 2026.09.28 | ₩66,823 | ₩66,957 | ₩66,635 | ₩66,756 | -0.10% | 3만 |
|---|
| 2026.09.25 | ₩66,937 | ₩67,065 | ₩66,783 | ₩67,024 | +0.13% | 2.1만 |
|---|
| 2026.09.24 | ₩66,649 | ₩66,841 | ₩66,595 | ₩66,830 | +0.27% | 10.2만 |
|---|
| 2026.09.23 | ₩67,011 | ₩67,011 | ₩66,743 | ₩66,810 | -0.30% | 3만 |
|---|
| 2026.09.22 | ₩67,078 | ₩67,165 | ₩66,957 | ₩66,997 | -0.12% | 3.1만 |
|---|
| 2026.09.21 | ₩66,769 | ₩67,071 | ₩66,716 | ₩67,048 | +0.42% | 3.4만 |
|---|
| 2026.09.18 | ₩66,528 | ₩66,568 | ₩66,380 | ₩66,474 | -0.08% | 2.7만 |
|---|
| 2026.09.17 | ₩66,528 | ₩66,595 | ₩66,434 | ₩66,448 | -0.12% | 5.2만 |
|---|
| 2026.09.16 | ₩66,340 | ₩66,515 | ₩65,871 | ₩66,059 | -0.42% | 1.9만 |
|---|
| 2026.09.15 | ₩66,340 | ₩66,448 | ₩66,166 | ₩66,233 | -0.16% | 2.3만 |
|---|
| 2026.09.14 | ₩66,219 | ₩66,568 | ₩66,219 | ₩66,421 | +0.30% | 3.9만 |
|---|
| 2026.09.11 | ₩66,662 | ₩66,717 | ₩66,501 | ₩66,588 | -0.11% | 1.9만 |
|---|
| 2026.09.10 | ₩66,206 | ₩66,354 | ₩66,152 | ₩66,260 | +0.08% | 3.2만 |
|---|
| 2026.09.09 | ₩66,676 | ₩66,676 | ₩66,426 | ₩66,528 | -0.22% | 3.5만 |
|---|
| 2026.09.08 | ₩66,756 | ₩66,850 | ₩66,662 | ₩66,689 | -0.10% | 2.3만 |
|---|
| 2026.09.04 | ₩67,004 | ₩67,004 | ₩66,783 | ₩66,850 | -0.23% | 1.7만 |
|---|
| 2026.09.03 | ₩66,716 | ₩67,065 | ₩66,676 | ₩66,904 | +0.28% | 7.8만 |
|---|
| 2026.09.02 | ₩66,390 | ₩66,670 | ₩66,390 | ₩66,555 | +0.25% | 1.8만 |
|---|
| 2026.09.01 | ₩66,340 | ₩66,555 | ₩66,300 | ₩66,380 | +0.06% | 1.8만 |
|---|
| 2026.08.31 | ₩66,716 | ₩66,716 | ₩66,488 | ₩66,629 | -0.13% | 3.7만 |
|---|
| 2026.08.28 | ₩66,850 | ₩66,971 | ₩66,635 | ₩66,729 | -0.18% | 1.4만 |
|---|
| 2026.08.27 | ₩66,743 | ₩66,850 | ₩66,595 | ₩66,823 | +0.12% | 2.3만 |
|---|
| 2026.08.26 | ₩66,555 | ₩66,627 | ₩66,434 | ₩66,612 | +0.09% | 3.1만 |
|---|
| 2026.08.25 | ₩66,564 | ₩66,575 | ₩66,142 | ₩66,539 | -0.04% | 2.3만 |
|---|
| 2026.08.24 | ₩66,448 | ₩66,541 | ₩66,367 | ₩66,473 | +0.04% | 9.2천 |
|---|
| 2026.08.21 | ₩66,434 | ₩66,622 | ₩66,434 | ₩66,501 | +0.10% | 3.8만 |
|---|
| 2026.08.20 | ₩66,448 | ₩66,649 | ₩66,394 | ₩66,394 | -0.08% | 3.3만 |
|---|
| 2026.08.19 | ₩66,743 | ₩66,771 | ₩66,555 | ₩66,702 | -0.06% | 1.4만 |
|---|
| 2026.08.18 | ₩66,488 | ₩66,649 | ₩66,488 | ₩66,580 | +0.14% | 2.5만 |
|---|
| 2026.08.17 | ₩66,984 | ₩66,984 | ₩66,717 | ₩66,756 | -0.34% | 2.5만 |
|---|
| 2026.08.14 | ₩66,890 | ₩67,043 | ₩66,796 | ₩66,904 | +0.02% | 2.1만 |
|---|
| 2026.08.13 | ₩67,024 | ₩67,024 | ₩66,823 | ₩66,971 | -0.08% | 3.6만 |
|---|
| 2026.08.12 | ₩66,729 | ₩66,796 | ₩66,673 | ₩66,783 | +0.08% | 2.4만 |
|---|
| 2026.08.11 | ₩66,836 | ₩66,836 | ₩66,566 | ₩66,676 | -0.24% | 3.5만 |
|---|
| 2026.08.10 | ₩66,582 | ₩66,835 | ₩66,582 | ₩66,743 | +0.24% | 3.6만 |
|---|
| 2026.08.07 | ₩66,568 | ₩66,769 | ₩66,568 | ₩66,689 | +0.18% | 2.2만 |
|---|
| 2026.08.06 | ₩66,810 | ₩66,810 | ₩66,501 | ₩66,595 | -0.32% | 7.5만 |
|---|
| 2026.08.05 | ₩66,676 | ₩66,917 | ₩66,608 | ₩66,649 | -0.04% | 3.6만 |
|---|
| 2026.08.04 | ₩66,246 | ₩66,729 | ₩66,246 | ₩66,689 | +0.67% | 33.3만 |
|---|
| 2026.08.03 | ₩65,898 | ₩66,139 | ₩65,898 | ₩66,126 | +0.35% | 5.9만 |
|---|
| 2026.07.31 | ₩65,482 | ₩65,757 | ₩65,171 | ₩65,656 | +0.27% | 6.5만 |
|---|
| 2026.07.30 | ₩65,187 | ₩65,482 | ₩65,006 | ₩65,428 | +0.37% | 10.7만 |
|---|
| 2026.07.29 | ₩65,321 | ₩65,442 | ₩64,798 | ₩64,825 | -0.76% | 8.9만 |
|---|
| 2026.07.28 | ₩65,234 | ₩65,468 | ₩65,120 | ₩65,374 | +0.22% | 16.3만 |
|---|
| 2026.07.27 | ₩65,267 | ₩65,535 | ₩65,039 | ₩65,281 | +0.02% | 7.4만 |
|---|
| 2026.07.24 | ₩65,079 | ₩65,442 | ₩65,079 | ₩65,187 | +0.16% | 14.7만 |
|---|
| 2026.07.23 | ₩65,361 | ₩65,361 | ₩65,019 | ₩65,160 | -0.31% | 15.4만 |
|---|
| 2026.07.22 | ₩65,589 | ₩65,737 | ₩65,495 | ₩65,616 | +0.04% | 13.9만 |
|---|
| 2026.07.21 | ₩65,509 | ₩65,690 | ₩65,425 | ₩65,643 | +0.20% | 13.1만 |
|---|
| 2026.07.20 | ₩65,589 | ₩65,589 | ₩65,301 | ₩65,321 | -0.41% | 17만 |
|---|
| 2026.07.17 | ₩65,267 | ₩65,576 | ₩65,267 | ₩65,408 | +0.22% | 88.3만 |
|---|
| 2026.07.16 | ₩65,831 | ₩65,899 | ₩65,629 | ₩65,656 | -0.26% | 9.5만 |
|---|
| 2026.07.15 | ₩65,804 | ₩65,924 | ₩65,723 | ₩65,857 | +0.08% | 31.5만 |
|---|
| 2026.07.14 | ₩65,723 | ₩65,857 | ₩65,549 | ₩65,710 | -0.02% | 63.6만 |
|---|
| 2026.07.13 | ₩65,938 | ₩65,938 | ₩65,522 | ₩65,589 | -0.53% | 17.4만 |
|---|
| 2026.07.10 | ₩65,763 | ₩65,884 | ₩65,616 | ₩65,877 | +0.17% | 16.2만 |
|---|
| 2026.07.09 | ₩65,509 | ₩65,743 | ₩65,388 | ₩65,723 | +0.33% | 40.1만 |
|---|
| 2026.07.08 | ₩65,348 | ₩65,442 | ₩65,120 | ₩65,415 | +0.10% | 17.1만 |
|---|
| 2026.07.07 | ₩65,656 | ₩65,656 | ₩65,395 | ₩65,522 | -0.20% | 18.4만 |
|---|
| 2026.07.06 | ₩65,549 | ₩65,737 | ₩65,468 | ₩65,683 | +0.20% | 23.2만 |
|---|
| 2026.07.02 | ₩65,509 | ₩65,643 | ₩65,160 | ₩65,321 | -0.29% | 55.4만 |
|---|
| 2026.07.01 | ₩65,361 | ₩65,576 | ₩65,200 | ₩65,348 | -0.02% | 113.8만 |
|---|
| 2026.06.30 | ₩65,321 | ₩65,522 | ₩65,321 | ₩65,468 | +0.23% | 112.4만 |
|---|
| 2026.06.29 | ₩65,321 | ₩65,522 | ₩65,321 | ₩65,428 | +0.16% | 8.7만 |
|---|
| 2026.06.26 | ₩65,413 | ₩65,442 | ₩65,254 | ₩65,428 | +0.02% | 5.7만 |
|---|
| 2026.06.25 | ₩65,281 | ₩65,388 | ₩65,227 | ₩65,388 | +0.16% | 6.9만 |
|---|
| 2026.06.24 | ₩65,267 | ₩65,361 | ₩65,240 | ₩65,337 | +0.11% | 4.4만 |
|---|
| 2026.06.23 | ₩65,227 | ₩65,361 | ₩65,227 | ₩65,267 | +0.06% | 1.8만 |
|---|
| 2026.06.22 | ₩65,214 | ₩65,348 | ₩65,214 | ₩65,267 | +0.08% | 3.2만 |
|---|
| 2026.06.18 | ₩65,260 | ₩65,358 | ₩65,160 | ₩65,334 | +0.11% | 2.7만 |
|---|
| 2026.06.17 | ₩65,207 | ₩65,254 | ₩65,133 | ₩65,254 | +0.07% | 3.5만 |
|---|
| 2026.06.16 | ₩65,247 | ₩65,254 | ₩65,200 | ₩65,254 | +0.01% | 2.1만 |
|---|
| 2026.06.15 | ₩65,388 | ₩65,388 | ₩65,227 | ₩65,361 | -0.04% | 6.1만 |
|---|
| 2026.06.12 | ₩65,146 | ₩65,281 | ₩65,120 | ₩65,200 | +0.08% | 1.5만 |
|---|
| 2026.06.11 | ₩64,986 | ₩65,180 | ₩64,945 | ₩65,106 | +0.19% | 2.9만 |
|---|
| 2026.06.10 | ₩65,073 | ₩65,152 | ₩64,945 | ₩64,986 | -0.13% | 2만 |
|---|
| 2026.06.09 | ₩65,106 | ₩65,191 | ₩64,918 | ₩65,053 | -0.08% | 2.1만 |
|---|
| 2026.06.08 | ₩65,079 | ₩65,214 | ₩65,079 | ₩65,140 | +0.09% | 2.3만 |
|---|
| 2026.06.05 | ₩65,133 | ₩65,240 | ₩64,945 | ₩64,959 | -0.27% | 1.2만 |
|---|
| 2026.06.04 | ₩65,106 | ₩65,240 | ₩65,106 | ₩65,160 | +0.08% | 1.4만 |
|---|
| 2026.06.03 | ₩65,120 | ₩65,240 | ₩65,053 | ₩65,227 | +0.16% | 10.9만 |
|---|
| 2026.06.02 | ₩65,149 | ₩65,187 | ₩65,053 | ₩65,160 | +0.02% | 2.6만 |
|---|
| 2026.06.01 | ₩65,026 | ₩65,227 | ₩65,026 | ₩65,093 | +0.10% | 16.4만 |
|---|
| 2026.05.29 | ₩65,053 | ₩65,160 | ₩65,053 | ₩65,079 | +0.04% | 2.2만 |
|---|
| 2026.05.28 | ₩65,039 | ₩65,120 | ₩65,012 | ₩65,066 | +0.04% | 1.8만 |
|---|
| 2026.05.27 | ₩65,063 | ₩65,146 | ₩64,999 | ₩65,026 | -0.06% | 5.6만 |
|---|
| 2026.05.26 | ₩64,986 | ₩65,093 | ₩64,986 | ₩64,999 | +0.02% | 2만 |
|---|
| 2026.05.22 | ₩64,892 | ₩64,999 | ₩64,892 | ₩64,945 | +0.08% | 4.5만 |
|---|
| 2026.05.21 | ₩64,865 | ₩64,972 | ₩64,771 | ₩64,972 | +0.17% | 3.2만 |
|---|
| 2026.05.20 | ₩64,757 | ₩64,918 | ₩64,757 | ₩64,838 | +0.12% | 2.7만 |
|---|
| 2026.05.19 | ₩64,744 | ₩64,825 | ₩64,704 | ₩64,731 | -0.02% | 1.8만 |
|---|
| 2026.05.18 | ₩64,757 | ₩64,892 | ₩64,704 | ₩64,838 | +0.12% | 3.3만 |
|---|
| 2026.05.15 | ₩64,744 | ₩64,904 | ₩64,704 | ₩64,798 | +0.08% | 2.1만 |
|---|
| 2026.05.14 | ₩64,744 | ₩64,905 | ₩64,744 | ₩64,831 | +0.13% | 4.1만 |
|---|
| 2026.05.13 | ₩64,690 | ₩64,811 | ₩64,650 | ₩64,717 | +0.04% | 6.5만 |
|---|
| 2026.05.12 | ₩64,637 | ₩64,744 | ₩64,597 | ₩64,697 | +0.09% | 4.5만 |
|---|
| 2026.05.11 | ₩64,597 | ₩64,717 | ₩64,597 | ₩64,670 | +0.11% | 1.4만 |
|---|
| 2026.05.08 | ₩64,744 | ₩64,744 | ₩64,570 | ₩64,650 | -0.15% | 2.4만 |
|---|
| 2026.05.07 | ₩64,795 | ₩64,795 | ₩64,503 | ₩64,550 | -0.38% | 5.6만 |
|---|
| 2026.05.06 | ₩64,529 | ₩64,637 | ₩64,489 | ₩64,531 | +0.00% | 2만 |
|---|
| 2026.05.05 | ₩64,395 | ₩64,543 | ₩64,382 | ₩64,436 | +0.06% | 2.4만 |
|---|
| 2026.05.04 | ₩64,288 | ₩64,527 | ₩64,261 | ₩64,301 | +0.02% | 3.6만 |
|---|
| 2026.05.01 | ₩64,422 | ₩64,503 | ₩64,369 | ₩64,369 | -0.08% | 5.6만 |
|---|
| 2026.04.30 | ₩64,234 | ₩64,395 | ₩64,167 | ₩64,328 | +0.15% | 4만 |
|---|
| 2026.04.29 | ₩64,114 | ₩64,228 | ₩64,047 | ₩64,060 | -0.08% | 1.8만 |
|---|
| 2026.04.28 | ₩64,033 | ₩64,194 | ₩64,033 | ₩64,140 | +0.17% | 3.8만 |
|---|
| 2026.04.27 | ₩64,114 | ₩64,174 | ₩64,114 | ₩64,167 | +0.08% | 1.5만 |
|---|
| 2026.04.24 | ₩64,033 | ₩64,154 | ₩64,006 | ₩64,114 | +0.13% | 1.9만 |
|---|
| 2026.04.23 | ₩64,041 | ₩64,100 | ₩63,845 | ₩63,953 | -0.14% | 3.1만 |
|---|
| 2026.04.22 | ₩64,033 | ₩64,087 | ₩63,980 | ₩64,053 | +0.03% | 2만 |
|---|
| 2026.04.21 | ₩63,993 | ₩64,026 | ₩63,819 | ₩63,845 | -0.23% | 3만 |
|---|
| 2026.04.20 | ₩64,033 | ₩64,033 | ₩63,919 | ₩63,953 | -0.13% | 3.2만 |
|---|
| 2026.04.17 | ₩64,072 | ₩64,100 | ₩63,939 | ₩64,047 | -0.04% | 5.4만 |
|---|
| 2026.04.16 | ₩63,684 | ₩63,925 | ₩63,684 | ₩63,792 | +0.17% | 3만 |
|---|
| 2026.04.15 | ₩63,644 | ₩63,872 | ₩63,644 | ₩63,872 | +0.36% | 2.9만 |
|---|
| 2026.04.14 | ₩63,430 | ₩63,658 | ₩63,430 | ₩63,617 | +0.30% | 1.7만 |
|---|
| 2026.04.13 | ₩62,987 | ₩63,376 | ₩62,987 | ₩63,376 | +0.62% | 2.1만 |
|---|
| 2026.04.10 | ₩63,242 | ₩63,242 | ₩63,041 | ₩63,081 | -0.25% | 2.7만 |
|---|
| 2026.04.09 | ₩62,880 | ₩63,242 | ₩62,868 | ₩63,135 | +0.41% | 4.5만 |
|---|
| 2026.04.08 | ₩62,826 | ₩63,148 | ₩62,746 | ₩62,866 | +0.06% | 3.1만 |
|---|
| 2026.04.07 | ₩61,994 | ₩62,222 | ₩61,807 | ₩62,222 | +0.37% | 4.2만 |
|---|
| 2026.04.06 | ₩61,927 | ₩62,169 | ₩61,927 | ₩62,129 | +0.32% | 2.7만 |
|---|
| 2026.04.02 | ₩61,431 | ₩62,021 | ₩61,431 | ₩61,954 | +0.85% | 4.4만 |
|---|
| 2026.04.01 | ₩61,914 | ₩62,111 | ₩61,874 | ₩61,901 | -0.02% | 2.2만 |
|---|
| 2026.03.31 | ₩61,143 | ₩61,686 | ₩61,123 | ₩61,656 | +0.84% | 5만 |
|---|
| 2026.03.30 | ₩61,029 | ₩61,029 | ₩60,492 | ₩60,667 | -0.59% | 9.4만 |
|---|
| 2026.03.27 | ₩61,015 | ₩61,176 | ₩60,687 | ₩60,747 | -0.44% | 6.2만 |
|---|
| 2026.03.26 | ₩61,605 | ₩61,939 | ₩61,310 | ₩61,310 | -0.48% | 2.6만 |
|---|
| 2026.03.25 | ₩61,860 | ₩62,075 | ₩61,847 | ₩61,874 | +0.02% | 2.9만 |
|---|
| 2026.03.24 | ₩61,552 | ₩61,914 | ₩61,552 | ₩61,686 | +0.22% | 2.2만 |
|---|
| 2026.03.23 | ₩61,941 | ₩62,169 | ₩61,793 | ₩61,887 | -0.09% | 2.9만 |
|---|
| 2026.03.20 | ₩61,807 | ₩61,807 | ₩61,297 | ₩61,418 | -0.63% | 6.1만 |
|---|
| 2026.03.19 | ₩61,713 | ₩62,008 | ₩61,713 | ₩61,887 | +0.28% | 1.9만 |
|---|
| 2026.03.18 | ₩62,263 | ₩62,424 | ₩61,954 | ₩61,954 | -0.50% | 2만 |
|---|
| 2026.03.17 | ₩62,370 | ₩62,597 | ₩62,343 | ₩62,350 | -0.03% | 1.6만 |
|---|
| 2026.03.16 | ₩62,155 | ₩62,383 | ₩62,155 | ₩62,209 | +0.09% | 5.9만 |
|---|
| 2026.03.13 | ₩62,155 | ₩62,261 | ₩61,860 | ₩61,860 | -0.47% | 2.1만 |
|---|
| 2026.03.12 | ₩62,303 | ₩62,303 | ₩61,994 | ₩62,008 | -0.47% | 11.4만 |
|---|
| 2026.03.11 | ₩62,598 | ₩62,598 | ₩62,343 | ₩62,544 | -0.09% | 2.5만 |
|---|
| 2026.03.10 | ₩62,518 | ₩62,736 | ₩62,424 | ₩62,437 | -0.13% | 3.5만 |
|---|
| 2026.03.09 | ₩61,994 | ₩62,598 | ₩61,901 | ₩62,437 | +0.71% | 2.8만 |
|---|
| 2026.03.06 | ₩62,229 | ₩62,450 | ₩62,182 | ₩62,196 | -0.05% | 2.4만 |
|---|
| 2026.03.05 | ₩62,719 | ₩62,839 | ₩62,424 | ₩62,625 | -0.15% | 2.7만 |
|---|
| 2026.03.04 | ₩62,665 | ₩62,893 | ₩62,585 | ₩62,786 | +0.19% | 2.2만 |
|---|
| 2026.03.03 | ₩62,504 | ₩62,678 | ₩62,169 | ₩62,598 | +0.15% | 3.5만 |
|---|
| 2026.03.02 | ₩62,571 | ₩62,913 | ₩62,571 | ₩62,786 | +0.34% | 5.7만 |
|---|
| 2026.02.27 | ₩62,786 | ₩62,907 | ₩62,705 | ₩62,759 | -0.04% | 1.6만 |
|---|
| 2026.02.26 | ₩62,947 | ₩62,974 | ₩62,732 | ₩62,893 | -0.09% | 2.4만 |
|---|
| 2026.02.25 | ₩62,866 | ₩63,108 | ₩62,866 | ₩62,960 | +0.15% | 8.8천 |
|---|
| 2026.02.24 | ₩62,544 | ₩62,893 | ₩62,544 | ₩62,786 | +0.39% | 1만 |
|---|
| 2026.02.23 | ₩62,719 | ₩62,719 | ₩62,531 | ₩62,571 | -0.24% | 2.8만 |
|---|
| 2026.02.20 | ₩62,719 | ₩62,893 | ₩62,719 | ₩62,799 | +0.13% | 2만 |
|---|
| 2026.02.19 | ₩62,744 | ₩62,759 | ₩62,544 | ₩62,638 | -0.17% | 2.2만 |
|---|
| 2026.02.18 | ₩62,638 | ₩62,826 | ₩62,625 | ₩62,692 | +0.09% | 2.6만 |
|---|
| 2026.02.17 | ₩62,450 | ₩62,705 | ₩62,303 | ₩62,544 | +0.15% | 4.4만 |
|---|
| 2026.02.13 | ₩62,491 | ₩62,723 | ₩62,397 | ₩62,491 | 0.00% | 1.9만 |
|---|
| 2026.02.12 | ₩62,947 | ₩62,947 | ₩62,437 | ₩62,464 | -0.77% | 5.4만 |
|---|
| 2026.02.11 | ₩62,960 | ₩62,987 | ₩62,826 | ₩62,853 | -0.17% | 1.5만 |
|---|
| 2026.02.10 | ₩62,953 | ₩62,994 | ₩62,833 | ₩62,853 | -0.16% | 2.9만 |
|---|
| 2026.02.09 | ₩62,732 | ₩62,984 | ₩62,732 | ₩62,907 | +0.28% | 1.3만 |
|---|
| 2026.02.06 | ₩62,598 | ₩62,826 | ₩62,544 | ₩62,813 | +0.34% | 3.9만 |
|---|
| 2026.02.05 | ₩62,370 | ₩62,504 | ₩62,209 | ₩62,330 | -0.06% | 2.9만 |
|---|
| 2026.02.04 | ₩62,732 | ₩62,732 | ₩62,477 | ₩62,585 | -0.24% | 2.6만 |
|---|
| 2026.02.03 | ₩62,866 | ₩62,904 | ₩62,518 | ₩62,674 | -0.31% | 4.6만 |
|---|
| 2026.02.02 | ₩62,652 | ₩62,947 | ₩62,652 | ₩62,866 | +0.34% | 5.8만 |
|---|
| 2026.01.30 | ₩62,893 | ₩62,893 | ₩62,638 | ₩62,759 | -0.21% | 2.6만 |
|---|
| 2026.01.29 | ₩62,772 | ₩62,813 | ₩62,531 | ₩62,786 | +0.02% | 3.4만 |
|---|
| 2026.01.28 | ₩62,839 | ₩62,881 | ₩62,772 | ₩62,813 | -0.04% | 6.8만 |
|---|
| 2026.01.27 | ₩62,947 | ₩62,947 | ₩62,813 | ₩62,833 | -0.18% | 4.7만 |
|---|
| 2026.01.26 | ₩62,843 | ₩62,843 | ₩62,732 | ₩62,772 | -0.11% | 4.9만 |
|---|
| 2026.01.23 | ₩62,670 | ₩62,772 | ₩62,638 | ₩62,692 | +0.03% | 4.9만 |
|---|
| 2026.01.22 | ₩62,638 | ₩62,732 | ₩62,598 | ₩62,665 | +0.04% | 8만 |
|---|
| 2026.01.21 | ₩62,303 | ₩62,611 | ₩62,303 | ₩62,518 | +0.34% | 8.9만 |
|---|
| 2026.01.20 | ₩62,383 | ₩62,544 | ₩62,182 | ₩62,209 | -0.28% | 6.3만 |
|---|
| 2026.01.16 | ₩62,746 | ₩62,751 | ₩62,598 | ₩62,705 | -0.06% | 3.8만 |
|---|
| 2026.01.15 | ₩62,719 | ₩62,759 | ₩62,611 | ₩62,732 | +0.02% | 9만 |
|---|
| 2026.01.14 | ₩62,719 | ₩62,719 | ₩62,450 | ₩62,571 | -0.24% | 24.7만 |
|---|
| 2026.01.13 | ₩62,862 | ₩62,862 | ₩62,625 | ₩62,705 | -0.25% | 2.5만 |
|---|
| 2026.01.12 | ₩62,598 | ₩62,786 | ₩62,571 | ₩62,746 | +0.24% | 6.7만 |
|---|
| 2026.01.09 | ₩62,585 | ₩62,719 | ₩62,531 | ₩62,692 | +0.17% | 6.1만 |
|---|
| 2026.01.08 | ₩62,504 | ₩62,692 | ₩62,477 | ₩62,518 | +0.02% | 8.8만 |
|---|
| 2026.01.07 | ₩62,611 | ₩62,638 | ₩62,504 | ₩62,531 | -0.13% | 7.4만 |
|---|
| 2026.01.06 | ₩62,625 | ₩62,625 | ₩62,477 | ₩62,598 | -0.04% | 29.5만 |
|---|
| 2026.01.05 | ₩62,464 | ₩62,531 | ₩62,437 | ₩62,484 | +0.03% | 57.2만 |
|---|
| 2026.01.02 | ₩62,397 | ₩62,464 | ₩62,249 | ₩62,343 | -0.09% | 13.4만 |
|---|
| 2025.12.31 | ₩62,410 | ₩62,491 | ₩62,276 | ₩62,276 | -0.21% | 1.7만 |
|---|
| 2025.12.30 | ₩62,437 | ₩62,531 | ₩62,410 | ₩62,504 | +0.11% | 1.1만 |
|---|
| 2025.12.29 | ₩62,504 | ₩62,504 | ₩62,383 | ₩62,450 | -0.09% | 2만 |
|---|
| 2025.12.26 | ₩62,491 | ₩62,585 | ₩62,424 | ₩62,477 | -0.02% | 2.8만 |
|---|
| 2025.12.24 | ₩62,383 | ₩62,507 | ₩62,383 | ₩62,464 | +0.13% | 8.9천 |
|---|
| 2025.12.23 | ₩62,276 | ₩62,424 | ₩62,276 | ₩62,397 | +0.19% | 1.8만 |
|---|
| 2025.12.22 | ₩62,290 | ₩62,383 | ₩62,263 | ₩62,383 | +0.15% | 1.5만 |
|---|
| 2025.12.19 | ₩62,075 | ₩62,155 | ₩62,061 | ₩62,122 | +0.08% | 1.8만 |
|---|
| 2025.12.18 | ₩61,874 | ₩62,075 | ₩61,824 | ₩61,901 | +0.04% | 5.5만 |
|---|
| 2025.12.17 | ₩61,927 | ₩61,981 | ₩61,646 | ₩61,666 | -0.42% | 6.6만 |
|---|
| 2025.12.16 | ₩61,981 | ₩62,035 | ₩61,807 | ₩61,941 | -0.06% | 4.1만 |
|---|
| 2025.12.15 | ₩62,075 | ₩62,182 | ₩61,914 | ₩61,941 | -0.22% | 6.1만 |
|---|
| 2025.12.12 | ₩62,135 | ₩62,135 | ₩61,860 | ₩61,941 | -0.31% | 67.5만 |
|---|
| 2025.12.11 | ₩61,981 | ₩62,182 | ₩61,902 | ₩62,135 | +0.25% | 8.5만 |
|---|
| 2025.12.10 | ₩61,860 | ₩62,155 | ₩61,860 | ₩62,061 | +0.33% | 5.9만 |
|---|
| 2025.12.09 | ₩61,946 | ₩62,002 | ₩61,902 | ₩61,968 | +0.03% | 2.1만 |
|---|
| 2025.12.08 | ₩61,981 | ₩62,035 | ₩61,860 | ₩61,927 | -0.09% | 2.4만 |
|---|
| 2025.12.05 | ₩61,981 | ₩62,051 | ₩61,927 | ₩61,968 | -0.02% | 6.8만 |
|---|
| 2025.12.04 | ₩61,926 | ₩61,968 | ₩61,807 | ₩61,894 | -0.05% | 3만 |
|---|
| 2025.12.03 | ₩61,833 | ₩61,981 | ₩61,807 | ₩61,887 | +0.09% | 4.5만 |
|---|
| 2025.12.02 | ₩61,914 | ₩61,954 | ₩61,740 | ₩61,840 | -0.12% | 2.7만 |
|---|
| 2025.12.01 | ₩61,766 | ₩61,867 | ₩61,713 | ₩61,713 | -0.09% | 30.8만 |
|---|
| 2025.11.28 | ₩61,713 | ₩61,887 | ₩61,713 | ₩61,793 | +0.13% | 1.2만 |
|---|
| 2025.11.26 | ₩61,632 | ₩61,793 | ₩61,632 | ₩61,673 | +0.07% | 3.1만 |
|---|
| 2025.11.25 | ₩61,257 | ₩61,552 | ₩61,243 | ₩61,485 | +0.37% | 2.1만 |
|---|
| 2025.11.24 | ₩61,015 | ₩61,310 | ₩61,015 | ₩61,270 | +0.42% | 4.9만 |
|---|
| 2025.11.21 | ₩60,680 | ₩61,042 | ₩60,492 | ₩60,841 | +0.27% | 3.8만 |
|---|
| 2025.11.20 | ₩61,420 | ₩61,458 | ₩60,532 | ₩60,626 | -1.29% | 4.8만 |
|---|
| 2025.11.19 | ₩60,975 | ₩61,136 | ₩60,822 | ₩61,029 | +0.09% | 1.9만 |
|---|
| 2025.11.18 | ₩60,935 | ₩61,062 | ₩60,720 | ₩60,895 | -0.07% | 1.5만 |
|---|
| 2025.11.17 | ₩61,216 | ₩61,361 | ₩60,948 | ₩61,069 | -0.24% | 3.3만 |
|---|
| 2025.11.14 | ₩61,136 | ₩61,391 | ₩61,102 | ₩61,270 | +0.22% | 3.6만 |
|---|
| 2025.11.13 | ₩61,538 | ₩61,605 | ₩61,176 | ₩61,250 | -0.47% | 6.1만 |
|---|
| 2025.11.12 | ₩61,648 | ₩61,659 | ₩61,579 | ₩61,646 | -0.00% | 1.9만 |
|---|
| 2025.11.11 | ₩61,538 | ₩61,686 | ₩61,512 | ₩61,632 | +0.15% | 1.6만 |
|---|
| 2025.11.10 | ₩61,498 | ₩61,673 | ₩61,391 | ₩61,673 | +0.28% | 13.7만 |
|---|
| 2025.11.07 | ₩60,988 | ₩61,297 | ₩60,908 | ₩61,250 | +0.43% | 4.8만 |
|---|
| 2025.11.06 | ₩61,487 | ₩61,487 | ₩61,203 | ₩61,243 | -0.40% | 3.3만 |
|---|
| 2025.11.05 | ₩61,444 | ₩61,552 | ₩61,418 | ₩61,471 | +0.04% | 7.1만 |
|---|
| 2025.11.04 | ₩61,404 | ₩61,512 | ₩61,310 | ₩61,324 | -0.13% | 4만 |
|---|
| 2025.11.03 | ₩61,632 | ₩61,632 | ₩61,451 | ₩61,557 | -0.12% | 131.5만 |
|---|
| 2025.10.31 | ₩61,619 | ₩61,646 | ₩61,444 | ₩61,512 | -0.17% | 10.8만 |
|---|
| 2025.10.30 | ₩61,552 | ₩61,632 | ₩61,458 | ₩61,458 | -0.15% | 6.8만 |
|---|
| 2025.10.29 | ₩61,780 | ₩61,780 | ₩61,418 | ₩61,646 | -0.22% | 4.1만 |
|---|
| 2025.10.28 | ₩61,780 | ₩61,780 | ₩61,659 | ₩61,693 | -0.14% | 20만 |
|---|
| 2025.10.27 | ₩61,780 | ₩61,780 | ₩61,686 | ₩61,746 | -0.05% | 3.1만 |
|---|
| 2025.10.24 | ₩61,512 | ₩61,632 | ₩61,512 | ₩61,512 | 0.00% | 1.3만 |
|---|
| 2025.10.23 | ₩61,216 | ₩61,418 | ₩61,216 | ₩61,379 | +0.27% | 1.2만 |
|---|
| 2025.10.22 | ₩61,324 | ₩61,333 | ₩61,096 | ₩61,257 | -0.11% | 3.2만 |
|---|
| 2025.10.21 | ₩61,270 | ₩61,418 | ₩61,257 | ₩61,351 | +0.13% | 15.6만 |
|---|
| 2025.10.20 | ₩61,082 | ₩61,351 | ₩61,082 | ₩61,310 | +0.37% | 3.7만 |
|---|
| 2025.10.17 | ₩60,734 | ₩61,042 | ₩60,734 | ₩61,042 | +0.51% | 4만 |
|---|
| 2025.10.16 | ₩61,069 | ₩61,257 | ₩60,680 | ₩60,774 | -0.48% | 6.9만 |
|---|
| 2025.10.15 | ₩61,195 | ₩61,269 | ₩60,801 | ₩60,975 | -0.36% | 7.5만 |
|---|
| 2025.10.14 | ₩60,841 | ₩61,056 | ₩60,559 | ₩60,935 | +0.15% | 6.4만 |
|---|
| 2025.10.13 | ₩60,895 | ₩61,042 | ₩60,854 | ₩60,968 | +0.12% | 5.5만 |
|---|
| 2025.10.10 | ₩61,243 | ₩61,435 | ₩60,586 | ₩60,653 | -0.96% | 7.1만 |
|---|