시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Power Buffer ETF - November 과거 주가
Innovator U.S. Equity Power Buffer ETF - November · PNOV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Power Buffer ETF - November · PNOV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,535 | ₩61,681 | ₩61,535 | ₩61,654 | +0.19% | 1.3만 |
| 2026.10.08 | ₩61,480 | ₩61,561 | ₩61,320 | ₩61,454 | -0.04% | 9천 |
| 2026.10.07 | ₩61,460 | ₩61,589 | ₩61,427 | ₩61,534 | +0.12% | 8.6천 |
| 2026.10.06 | ₩61,507 | ₩61,601 | ₩61,507 | ₩61,561 | +0.09% | 1.6만 |
| 2026.10.05 | ₩61,307 | ₩61,440 | ₩61,307 | ₩61,440 | +0.22% | 1.4만 |
| 2026.10.02 | ₩61,255 | ₩61,280 | ₩61,160 | ₩61,187 | -0.11% | 1.7만 |
| 2026.10.01 | ₩60,946 | ₩61,000 | ₩60,666 | ₩60,965 | +0.03% | 12.3만 |
| 2026.09.30 | ₩61,027 | ₩61,127 | ₩60,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,906 |
| -0.20% |
| 8.4만 |
| 2026.09.29 | ₩60,933 | ₩61,013 | ₩60,853 | ₩60,940 | +0.01% | 44만 |
|---|
| 2026.09.28 | ₩60,986 | ₩61,120 | ₩60,933 | ₩60,960 | -0.04% | 29.5만 |
|---|
| 2026.09.25 | ₩61,063 | ₩61,227 | ₩61,033 | ₩61,133 | +0.12% | 15.4만 |
|---|
| 2026.09.24 | ₩60,960 | ₩61,067 | ₩60,826 | ₩60,960 | 0.00% | 10.5만 |
|---|
| 2026.09.23 | ₩61,027 | ₩61,120 | ₩60,933 | ₩61,000 | -0.04% | 7.9만 |
|---|
| 2026.09.22 | ₩61,040 | ₩61,280 | ₩61,040 | ₩61,200 | +0.26% | 48.1만 |
|---|
| 2026.09.21 | ₩60,953 | ₩61,193 | ₩60,953 | ₩61,100 | +0.24% | 3.1만 |
|---|
| 2026.09.18 | ₩60,679 | ₩60,746 | ₩60,559 | ₩60,746 | +0.11% | 2.9만 |
|---|
| 2026.09.17 | ₩60,559 | ₩60,719 | ₩60,559 | ₩60,653 | +0.15% | 1.8만 |
|---|
| 2026.09.16 | ₩60,543 | ₩60,586 | ₩60,092 | ₩60,212 | -0.55% | 11.4만 |
|---|
| 2026.09.15 | ₩60,519 | ₩60,519 | ₩60,332 | ₩60,386 | -0.22% | 1.4만 |
|---|
| 2026.09.14 | ₩60,332 | ₩60,618 | ₩60,332 | ₩60,546 | +0.35% | 1.2만 |
|---|
| 2026.09.11 | ₩60,586 | ₩60,725 | ₩60,586 | ₩60,666 | +0.13% | 1.3만 |
|---|
| 2026.09.10 | ₩60,319 | ₩60,386 | ₩60,266 | ₩60,306 | -0.02% | 1.1만 |
|---|
| 2026.09.09 | ₩60,619 | ₩60,619 | ₩60,479 | ₩60,519 | -0.17% | 3.6만 |
|---|
| 2026.09.08 | ₩60,759 | ₩60,759 | ₩60,639 | ₩60,653 | -0.18% | 3.7만 |
|---|
| 2026.09.04 | ₩60,853 | ₩60,880 | ₩60,759 | ₩60,820 | -0.05% | 1.2만 |
|---|
| 2026.09.03 | ₩60,733 | ₩60,880 | ₩60,733 | ₩60,866 | +0.22% | 1.2만 |
|---|
| 2026.09.02 | ₩60,439 | ₩60,666 | ₩60,439 | ₩60,626 | +0.31% | 2.5만 |
|---|
| 2026.09.01 | ₩60,439 | ₩60,546 | ₩60,359 | ₩60,439 | 0.00% | 3.2만 |
|---|
| 2026.08.31 | ₩60,586 | ₩60,693 | ₩60,533 | ₩60,693 | +0.18% | 10.7만 |
|---|
| 2026.08.28 | ₩60,813 | ₩60,813 | ₩60,639 | ₩60,639 | -0.29% | 5.8만 |
|---|
| 2026.08.27 | ₩60,466 | ₩60,706 | ₩60,466 | ₩60,693 | +0.38% | 3.5만 |
|---|
| 2026.08.26 | ₩60,479 | ₩60,526 | ₩60,426 | ₩60,479 | 0.00% | 1.2만 |
|---|
| 2026.08.25 | ₩60,539 | ₩60,539 | ₩60,412 | ₩60,466 | -0.12% | 1.1만 |
|---|
| 2026.08.24 | ₩60,492 | ₩60,492 | ₩60,332 | ₩60,412 | -0.13% | 2.6만 |
|---|
| 2026.08.21 | ₩60,426 | ₩60,479 | ₩60,386 | ₩60,466 | +0.07% | 1.3만 |
|---|
| 2026.08.20 | ₩60,486 | ₩60,486 | ₩60,292 | ₩60,292 | -0.32% | 10.4만 |
|---|
| 2026.08.19 | ₩60,452 | ₩60,579 | ₩60,452 | ₩60,517 | +0.11% | 3.3만 |
|---|
| 2026.08.18 | ₩60,506 | ₩60,506 | ₩60,399 | ₩60,412 | -0.15% | 3.1만 |
|---|
| 2026.08.17 | ₩60,601 | ₩60,666 | ₩60,519 | ₩60,553 | -0.08% | 2.5만 |
|---|
| 2026.08.14 | ₩60,653 | ₩60,679 | ₩60,613 | ₩60,666 | +0.02% | 8.8천 |
|---|
| 2026.08.13 | ₩60,653 | ₩60,679 | ₩60,573 | ₩60,626 | -0.04% | 1.3만 |
|---|
| 2026.08.12 | ₩60,478 | ₩60,546 | ₩60,478 | ₩60,519 | +0.07% | 1.2만 |
|---|
| 2026.08.11 | ₩60,346 | ₩60,508 | ₩60,346 | ₩60,399 | +0.09% | 6.8만 |
|---|
| 2026.08.10 | ₩60,439 | ₩60,533 | ₩60,426 | ₩60,479 | +0.07% | 2.7만 |
|---|
| 2026.08.07 | ₩60,426 | ₩60,492 | ₩60,359 | ₩60,452 | +0.04% | 1.6만 |
|---|
| 2026.08.06 | ₩60,292 | ₩60,379 | ₩60,280 | ₩60,306 | +0.02% | 2만 |
|---|
| 2026.08.05 | ₩60,452 | ₩60,452 | ₩60,314 | ₩60,319 | -0.22% | 1.7만 |
|---|
| 2026.08.04 | ₩60,052 | ₩60,372 | ₩60,039 | ₩60,372 | +0.53% | 2.2만 |
|---|
| 2026.08.03 | ₩59,678 | ₩59,998 | ₩59,678 | ₩59,998 | +0.54% | 3만 |
|---|
| 2026.07.31 | ₩59,332 | ₩59,638 | ₩59,304 | ₩59,611 | +0.47% | 2만 |
|---|
| 2026.07.30 | ₩58,917 | ₩59,318 | ₩58,917 | ₩59,318 | +0.68% | 1.9만 |
|---|
| 2026.07.29 | ₩59,144 | ₩59,291 | ₩58,814 | ₩58,814 | -0.56% | 9.8천 |
|---|
| 2026.07.28 | ₩59,197 | ₩59,358 | ₩59,131 | ₩59,358 | +0.27% | 1.1만 |
|---|
| 2026.07.27 | ₩59,464 | ₩59,464 | ₩59,064 | ₩59,191 | -0.46% | 2.3만 |
|---|
| 2026.07.24 | ₩59,091 | ₩59,371 | ₩59,091 | ₩59,104 | +0.02% | 1.8만 |
|---|
| 2026.07.23 | ₩59,237 | ₩59,251 | ₩59,011 | ₩59,104 | -0.23% | 3.1만 |
|---|
| 2026.07.22 | ₩59,411 | ₩59,545 | ₩59,411 | ₩59,531 | +0.20% | 7.5천 |
|---|
| 2026.07.21 | ₩59,471 | ₩59,525 | ₩59,438 | ₩59,525 | +0.09% | 1.5만 |
|---|
| 2026.07.20 | ₩59,398 | ₩59,531 | ₩59,224 | ₩59,224 | -0.29% | 1.1만 |
|---|
| 2026.07.17 | ₩59,331 | ₩59,418 | ₩59,237 | ₩59,264 | -0.11% | 4만 |
|---|
| 2026.07.16 | ₩59,626 | ₩59,678 | ₩59,478 | ₩59,558 | -0.11% | 1.4만 |
|---|
| 2026.07.15 | ₩59,638 | ₩59,711 | ₩59,518 | ₩59,678 | +0.07% | 1만 |
|---|
| 2026.07.14 | ₩59,464 | ₩59,631 | ₩59,464 | ₩59,571 | +0.18% | 53.2만 |
|---|
| 2026.07.13 | ₩59,531 | ₩59,585 | ₩59,424 | ₩59,438 | -0.16% | 6.4천 |
|---|
| 2026.07.10 | ₩59,578 | ₩59,691 | ₩59,464 | ₩59,638 | +0.10% | 1.2만 |
|---|
| 2026.07.09 | ₩59,318 | ₩59,491 | ₩59,264 | ₩59,464 | +0.25% | 1.9만 |
|---|
| 2026.07.08 | ₩59,157 | ₩59,278 | ₩59,011 | ₩59,237 | +0.14% | 1.7만 |
|---|
| 2026.07.07 | ₩59,331 | ₩59,403 | ₩59,251 | ₩59,338 | +0.01% | 2.3만 |
|---|
| 2026.07.06 | ₩59,398 | ₩59,478 | ₩59,358 | ₩59,424 | +0.04% | 1.2만 |
|---|
| 2026.07.02 | ₩59,398 | ₩59,398 | ₩59,011 | ₩59,157 | -0.40% | 7.6천 |
|---|
| 2026.07.01 | ₩59,131 | ₩59,344 | ₩59,131 | ₩59,271 | +0.24% | 2.4만 |
|---|
| 2026.06.30 | ₩59,051 | ₩59,250 | ₩59,024 | ₩59,211 | +0.27% | 2.4만 |
|---|
| 2026.06.29 | ₩58,690 | ₩58,970 | ₩58,677 | ₩58,917 | +0.39% | 2만 |
|---|
| 2026.06.26 | ₩58,677 | ₩58,777 | ₩58,557 | ₩58,570 | -0.18% | 2.3만 |
|---|
| 2026.06.25 | ₩58,590 | ₩58,864 | ₩58,590 | ₩58,717 | +0.22% | 2.3만 |
|---|
| 2026.06.24 | ₩58,837 | ₩58,890 | ₩58,583 | ₩58,703 | -0.23% | 2.4만 |
|---|
| 2026.06.23 | ₩58,597 | ₩58,837 | ₩58,597 | ₩58,690 | +0.16% | 1.9만 |
|---|
| 2026.06.22 | ₩59,224 | ₩59,224 | ₩59,011 | ₩59,064 | -0.27% | 4.7만 |
|---|
| 2026.06.18 | ₩59,278 | ₩59,278 | ₩59,064 | ₩59,131 | -0.25% | 1.5만 |
|---|
| 2026.06.17 | ₩59,197 | ₩59,197 | ₩58,810 | ₩58,917 | -0.47% | 2.2만 |
|---|
| 2026.06.16 | ₩59,224 | ₩59,331 | ₩59,199 | ₩59,264 | +0.07% | 1.5만 |
|---|
| 2026.06.15 | ₩59,244 | ₩59,344 | ₩59,224 | ₩59,278 | +0.06% | 2.1만 |
|---|
| 2026.06.12 | ₩58,650 | ₩58,864 | ₩58,530 | ₩58,797 | +0.25% | 4.9만 |
|---|
| 2026.06.11 | ₩58,223 | ₩58,663 | ₩58,223 | ₩58,623 | +0.69% | 2.9만 |
|---|
| 2026.06.10 | ₩58,530 | ₩58,530 | ₩58,184 | ₩58,242 | -0.49% | 7.7천 |
|---|
| 2026.06.09 | ₩58,810 | ₩58,810 | ₩58,133 | ₩58,570 | -0.41% | 3.2만 |
|---|
| 2026.06.08 | ₩58,790 | ₩58,890 | ₩58,677 | ₩58,690 | -0.17% | 1.7만 |
|---|
| 2026.06.05 | ₩59,144 | ₩59,144 | ₩58,557 | ₩58,610 | -0.90% | 3.3만 |
|---|
| 2026.06.04 | ₩59,091 | ₩59,331 | ₩59,091 | ₩59,291 | +0.34% | 7.9만 |
|---|
| 2026.06.03 | ₩59,264 | ₩59,264 | ₩59,133 | ₩59,211 | -0.09% | 8.5만 |
|---|
| 2026.06.02 | ₩59,104 | ₩59,411 | ₩59,104 | ₩59,304 | +0.34% | 7.2만 |
|---|
| 2026.06.01 | ₩59,157 | ₩59,371 | ₩59,157 | ₩59,237 | +0.14% | 3.9만 |
|---|
| 2026.05.29 | ₩59,144 | ₩59,278 | ₩59,144 | ₩59,278 | +0.23% | 4.4만 |
|---|
| 2026.05.28 | ₩58,944 | ₩59,144 | ₩58,944 | ₩59,117 | +0.29% | 2.5만 |
|---|
| 2026.05.27 | ₩58,957 | ₩59,024 | ₩58,904 | ₩58,997 | +0.07% | 3.8만 |
|---|
| 2026.05.26 | ₩61,587 | ₩61,587 | ₩58,890 | ₩58,995 | -4.21% | 4.2만 |
|---|
| 2026.05.22 | ₩58,793 | ₩58,904 | ₩58,784 | ₩58,784 | -0.02% | 1.5만 |
|---|
| 2026.05.21 | ₩58,677 | ₩58,726 | ₩58,530 | ₩58,703 | +0.05% | 2만 |
|---|
| 2026.05.20 | ₩58,490 | ₩58,655 | ₩58,443 | ₩58,637 | +0.25% | 6.2만 |
|---|
| 2026.05.19 | ₩58,403 | ₩58,530 | ₩58,330 | ₩58,356 | -0.08% | 8.5만 |
|---|
| 2026.05.18 | ₩58,543 | ₩58,650 | ₩58,330 | ₩58,477 | -0.11% | 72.7만 |
|---|
| 2026.05.15 | ₩58,450 | ₩58,643 | ₩58,450 | ₩58,523 | +0.13% | 4.1만 |
|---|
| 2026.05.14 | ₩58,583 | ₩58,784 | ₩58,583 | ₩58,730 | +0.25% | 3.8만 |
|---|
| 2026.05.13 | ₩58,436 | ₩58,650 | ₩58,410 | ₩58,530 | +0.16% | 4만 |
|---|
| 2026.05.12 | ₩58,370 | ₩58,477 | ₩58,276 | ₩58,450 | +0.14% | 11.8만 |
|---|
| 2026.05.11 | ₩58,503 | ₩58,570 | ₩58,463 | ₩58,463 | -0.07% | 2.9만 |
|---|
| 2026.05.08 | ₩58,436 | ₩58,503 | ₩58,423 | ₩58,436 | 0.00% | 12.3만 |
|---|
| 2026.05.07 | ₩58,343 | ₩58,440 | ₩58,197 | ₩58,243 | -0.17% | 2.2만 |
|---|
| 2026.05.06 | ₩58,156 | ₩58,370 | ₩58,156 | ₩58,356 | +0.34% | 3.1만 |
|---|
| 2026.05.05 | ₩57,969 | ₩58,076 | ₩57,929 | ₩58,016 | +0.08% | 3.5만 |
|---|
| 2026.05.04 | ₩57,836 | ₩57,849 | ₩57,716 | ₩57,769 | -0.12% | 8.8만 |
|---|
| 2026.05.01 | ₩57,902 | ₩58,049 | ₩57,876 | ₩57,876 | -0.05% | 3.5만 |
|---|
| 2026.04.30 | ₩57,529 | ₩57,889 | ₩57,502 | ₩57,809 | +0.49% | 1.9만 |
|---|
| 2026.04.29 | ₩57,495 | ₩57,515 | ₩57,362 | ₩57,489 | -0.01% | 1만 |
|---|
| 2026.04.28 | ₩57,609 | ₩57,609 | ₩57,382 | ₩57,475 | -0.23% | 2.3만 |
|---|
| 2026.04.27 | ₩57,529 | ₩57,643 | ₩57,529 | ₩57,643 | +0.20% | 1.7만 |
|---|
| 2026.04.24 | ₩57,448 | ₩57,623 | ₩57,448 | ₩57,602 | +0.27% | 1.3만 |
|---|
| 2026.04.23 | ₩57,475 | ₩57,475 | ₩57,135 | ₩57,448 | -0.05% | 2.5만 |
|---|
| 2026.04.22 | ₩57,342 | ₩57,462 | ₩57,342 | ₩57,462 | +0.21% | 2만 |
|---|
| 2026.04.21 | ₩57,355 | ₩57,415 | ₩57,115 | ₩57,175 | -0.31% | 1.5만 |
|---|
| 2026.04.20 | ₩57,342 | ₩57,435 | ₩57,222 | ₩57,308 | -0.06% | 2.9만 |
|---|
| 2026.04.17 | ₩57,208 | ₩57,475 | ₩57,208 | ₩57,435 | +0.40% | 2.3만 |
|---|
| 2026.04.16 | ₩56,941 | ₩57,168 | ₩56,888 | ₩57,021 | +0.14% | 1.9만 |
|---|
| 2026.04.15 | ₩56,701 | ₩57,035 | ₩56,701 | ₩57,035 | +0.59% | 6.8만 |
|---|
| 2026.04.14 | ₩56,501 | ₩56,754 | ₩56,501 | ₩56,720 | +0.39% | 2.4만 |
|---|
| 2026.04.13 | ₩55,820 | ₩56,327 | ₩55,820 | ₩56,327 | +0.91% | 3.3만 |
|---|
| 2026.04.10 | ₩56,087 | ₩56,127 | ₩55,967 | ₩55,980 | -0.19% | 2.4만 |
|---|
| 2026.04.09 | ₩55,820 | ₩56,153 | ₩55,820 | ₩56,060 | +0.43% | 2.7만 |
|---|
| 2026.04.08 | ₩55,766 | ₩55,853 | ₩55,713 | ₩55,833 | +0.12% | 1.1만 |
|---|
| 2026.04.07 | ₩54,939 | ₩55,059 | ₩54,685 | ₩55,005 | +0.12% | 2만 |
|---|
| 2026.04.06 | ₩54,912 | ₩55,052 | ₩54,872 | ₩55,020 | +0.20% | 2.4만 |
|---|
| 2026.04.02 | ₩54,364 | ₩54,920 | ₩54,364 | ₩54,872 | +0.93% | 1.9만 |
|---|
| 2026.04.01 | ₩54,812 | ₩55,045 | ₩54,765 | ₩54,805 | -0.01% | 27.5만 |
|---|
| 2026.03.31 | ₩54,131 | ₩54,631 | ₩54,044 | ₩54,551 | +0.78% | 10.3만 |
|---|
| 2026.03.30 | ₩53,870 | ₩53,977 | ₩53,523 | ₩53,670 | -0.37% | 4.7만 |
|---|
| 2026.03.27 | ₩54,071 | ₩54,111 | ₩53,777 | ₩53,777 | -0.54% | 4.7만 |
|---|
| 2026.03.26 | ₩54,792 | ₩54,792 | ₩54,351 | ₩54,354 | -0.80% | 1.9만 |
|---|
| 2026.03.25 | ₩54,885 | ₩54,979 | ₩54,885 | ₩54,906 | +0.04% | 1.7만 |
|---|
| 2026.03.24 | ₩54,551 | ₩54,912 | ₩54,551 | ₩54,712 | +0.29% | 6.5만 |
|---|
| 2026.03.23 | ₩54,845 | ₩55,152 | ₩54,738 | ₩54,792 | -0.10% | 5.3만 |
|---|
| 2026.03.20 | ₩54,672 | ₩54,725 | ₩54,318 | ₩54,364 | -0.56% | 2.8만 |
|---|
| 2026.03.19 | ₩54,725 | ₩55,032 | ₩54,631 | ₩54,885 | +0.29% | 3.5만 |
|---|
| 2026.03.18 | ₩55,312 | ₩55,386 | ₩54,952 | ₩54,952 | -0.65% | 1.9만 |
|---|
| 2026.03.17 | ₩55,598 | ₩55,598 | ₩55,419 | ₩55,419 | -0.32% | 4.1만 |
|---|
| 2026.03.16 | ₩55,366 | ₩55,526 | ₩55,286 | ₩55,326 | -0.07% | 2.2만 |
|---|
| 2026.03.13 | ₩55,359 | ₩55,359 | ₩54,939 | ₩54,939 | -0.76% | 2.2만 |
|---|
| 2026.03.12 | ₩55,406 | ₩55,406 | ₩55,139 | ₩55,139 | -0.48% | 30.5만 |
|---|
| 2026.03.11 | ₩55,673 | ₩55,773 | ₩55,539 | ₩55,659 | -0.02% | 2만 |
|---|
| 2026.03.10 | ₩55,646 | ₩56,007 | ₩55,646 | ₩55,646 | 0.00% | 2.2만 |
|---|
| 2026.03.09 | ₩55,152 | ₩55,820 | ₩54,992 | ₩55,740 | +1.07% | 3.5만 |
|---|
| 2026.03.06 | ₩55,446 | ₩55,606 | ₩55,339 | ₩55,419 | -0.05% | 1.6만 |
|---|
| 2026.03.05 | ₩56,033 | ₩56,033 | ₩55,638 | ₩55,886 | -0.26% | 3.3만 |
|---|
| 2026.03.04 | ₩55,873 | ₩56,167 | ₩55,873 | ₩56,073 | +0.36% | 4.5만 |
|---|
| 2026.03.03 | ₩55,566 | ₩55,900 | ₩55,312 | ₩55,814 | +0.45% | 2.3만 |
|---|
| 2026.03.02 | ₩55,659 | ₩56,220 | ₩55,659 | ₩56,100 | +0.79% | 4.8만 |
|---|
| 2026.02.27 | ₩55,980 | ₩56,151 | ₩55,967 | ₩56,151 | +0.31% | 1.7만 |
|---|
| 2026.02.26 | ₩56,340 | ₩56,340 | ₩56,020 | ₩56,207 | -0.24% | 3.4만 |
|---|
| 2026.02.25 | ₩56,300 | ₩56,461 | ₩56,260 | ₩56,394 | +0.17% | 2.9만 |
|---|
| 2026.02.24 | ₩55,913 | ₩56,220 | ₩55,913 | ₩56,139 | +0.40% | 1.2만 |
|---|
| 2026.02.23 | ₩56,087 | ₩56,140 | ₩55,820 | ₩55,900 | -0.33% | 2.4만 |
|---|
| 2026.02.20 | ₩55,793 | ₩56,287 | ₩55,793 | ₩56,234 | +0.79% | 6.4천 |
|---|
| 2026.02.19 | ₩55,940 | ₩56,057 | ₩55,860 | ₩55,940 | 0.00% | 1만 |
|---|
| 2026.02.18 | ₩56,127 | ₩56,247 | ₩55,980 | ₩56,073 | -0.10% | 2.5만 |
|---|
| 2026.02.17 | ₩55,713 | ₩56,007 | ₩55,593 | ₩55,913 | +0.36% | 7.6만 |
|---|
| 2026.02.13 | ₩55,780 | ₩56,061 | ₩55,753 | ₩55,833 | +0.10% | 1.2만 |
|---|
| 2026.02.12 | ₩56,380 | ₩56,420 | ₩55,793 | ₩55,820 | -0.99% | 2.1만 |
|---|
| 2026.02.11 | ₩56,435 | ₩56,435 | ₩56,287 | ₩56,314 | -0.22% | 2.4만 |
|---|
| 2026.02.10 | ₩56,354 | ₩56,567 | ₩56,300 | ₩56,314 | -0.07% | 2.5만 |
|---|
| 2026.02.09 | ₩56,140 | ₩56,523 | ₩56,140 | ₩56,395 | +0.45% | 2.4만 |
|---|
| 2026.02.06 | ₩56,007 | ₩56,314 | ₩55,980 | ₩56,260 | +0.45% | 5.8만 |
|---|
| 2026.02.05 | ₩55,713 | ₩55,886 | ₩55,553 | ₩55,633 | -0.14% | 5.1만 |
|---|
| 2026.02.04 | ₩56,100 | ₩56,207 | ₩55,833 | ₩55,980 | -0.21% | 2.4만 |
|---|
| 2026.02.03 | ₩56,287 | ₩56,360 | ₩55,980 | ₩56,147 | -0.25% | 3.9만 |
|---|
| 2026.02.02 | ₩56,247 | ₩56,541 | ₩56,247 | ₩56,407 | +0.28% | 5.6만 |
|---|
| 2026.01.30 | ₩56,260 | ₩56,354 | ₩56,113 | ₩56,247 | -0.02% | 4.7만 |
|---|
| 2026.01.29 | ₩56,407 | ₩56,407 | ₩55,993 | ₩56,340 | -0.12% | 2.9만 |
|---|
| 2026.01.28 | ₩56,420 | ₩56,527 | ₩56,327 | ₩56,394 | -0.05% | 4.9만 |
|---|
| 2026.01.27 | ₩56,395 | ₩56,567 | ₩56,380 | ₩56,380 | -0.03% | 15.7만 |
|---|
| 2026.01.26 | ₩56,314 | ₩56,434 | ₩56,274 | ₩56,340 | +0.05% | 3만 |
|---|
| 2026.01.23 | ₩56,087 | ₩56,274 | ₩56,087 | ₩56,164 | +0.14% | 4.6만 |
|---|
| 2026.01.22 | ₩56,300 | ₩56,300 | ₩56,033 | ₩56,207 | -0.17% | 3.8만 |
|---|
| 2026.01.21 | ₩55,673 | ₩56,119 | ₩55,673 | ₩56,000 | +0.59% | 4만 |
|---|
| 2026.01.20 | ₩55,873 | ₩55,953 | ₩55,566 | ₩55,659 | -0.38% | 3.1만 |
|---|
| 2026.01.16 | ₩56,260 | ₩56,314 | ₩56,180 | ₩56,234 | -0.05% | 2.1만 |
|---|
| 2026.01.15 | ₩56,487 | ₩56,487 | ₩56,214 | ₩56,214 | -0.48% | 2.7만 |
|---|
| 2026.01.14 | ₩56,153 | ₩56,274 | ₩55,967 | ₩56,167 | +0.02% | 8.2만 |
|---|
| 2026.01.13 | ₩56,394 | ₩56,394 | ₩56,180 | ₩56,287 | -0.19% | 7.7만 |
|---|
| 2026.01.12 | ₩56,274 | ₩56,394 | ₩56,274 | ₩56,354 | +0.14% | 1.6만 |
|---|
| 2026.01.09 | ₩56,140 | ₩56,364 | ₩56,140 | ₩56,326 | +0.33% | 2.4만 |
|---|
| 2026.01.08 | ₩56,127 | ₩56,234 | ₩56,020 | ₩56,127 | 0.00% | 58.2만 |
|---|
| 2026.01.07 | ₩56,260 | ₩56,311 | ₩56,047 | ₩56,153 | -0.19% | 3.3만 |
|---|
| 2026.01.06 | ₩56,027 | ₩56,231 | ₩56,027 | ₩56,167 | +0.25% | 2.7만 |
|---|
| 2026.01.05 | ₩55,953 | ₩56,100 | ₩55,940 | ₩56,033 | +0.14% | 75.9만 |
|---|
| 2026.01.02 | ₩55,940 | ₩55,940 | ₩55,673 | ₩55,886 | -0.10% | 44.1만 |
|---|
| 2025.12.31 | ₩55,902 | ₩55,953 | ₩55,726 | ₩55,780 | -0.22% | 32.5만 |
|---|
| 2025.12.30 | ₩56,087 | ₩56,087 | ₩55,913 | ₩56,033 | -0.10% | 2.1만 |
|---|
| 2025.12.29 | ₩55,900 | ₩56,060 | ₩55,900 | ₩56,020 | +0.21% | 23.3만 |
|---|
| 2025.12.26 | ₩56,434 | ₩56,434 | ₩56,047 | ₩56,113 | -0.57% | 1.2만 |
|---|
| 2025.12.24 | ₩55,953 | ₩56,167 | ₩55,953 | ₩56,167 | +0.38% | 1.8만 |
|---|
| 2025.12.23 | ₩55,953 | ₩56,100 | ₩55,846 | ₩56,060 | +0.19% | 3.7만 |
|---|
| 2025.12.22 | ₩55,913 | ₩55,940 | ₩55,766 | ₩55,927 | +0.02% | 2.5만 |
|---|
| 2025.12.19 | ₩55,513 | ₩55,726 | ₩55,513 | ₩55,713 | +0.36% | 3.4만 |
|---|
| 2025.12.18 | ₩55,352 | ₩55,593 | ₩55,326 | ₩55,442 | +0.16% | 6.7만 |
|---|
| 2025.12.17 | ₩55,619 | ₩55,619 | ₩55,081 | ₩55,085 | -0.96% | 6.6만 |
|---|
| 2025.12.16 | ₩55,473 | ₩55,553 | ₩55,306 | ₩55,486 | +0.02% | 5.9만 |
|---|
| 2025.12.15 | ₩55,820 | ₩55,820 | ₩55,462 | ₩55,566 | -0.45% | 3.3만 |
|---|
| 2025.12.12 | ₩55,806 | ₩55,806 | ₩55,466 | ₩55,513 | -0.53% | 3.7만 |
|---|
| 2025.12.11 | ₩55,820 | ₩55,927 | ₩55,646 | ₩55,880 | +0.11% | 5.5만 |
|---|
| 2025.12.10 | ₩55,606 | ₩55,846 | ₩55,499 | ₩55,813 | +0.37% | 3만 |
|---|
| 2025.12.09 | ₩55,606 | ₩55,680 | ₩55,486 | ₩55,606 | 0.00% | 3.9만 |
|---|
| 2025.12.08 | ₩55,686 | ₩55,726 | ₩55,499 | ₩55,539 | -0.26% | 7.5만 |
|---|
| 2025.12.05 | ₩55,666 | ₩55,753 | ₩55,622 | ₩55,700 | +0.06% | 3.3만 |
|---|
| 2025.12.04 | ₩55,593 | ₩55,619 | ₩55,513 | ₩55,566 | -0.05% | 2.6만 |
|---|
| 2025.12.03 | ₩55,526 | ₩55,646 | ₩55,445 | ₩55,553 | +0.05% | 4.4만 |
|---|
| 2025.12.02 | ₩55,553 | ₩55,593 | ₩55,399 | ₩55,487 | -0.12% | 50.1만 |
|---|
| 2025.12.01 | ₩55,433 | ₩55,566 | ₩55,354 | ₩55,459 | +0.05% | 29만 |
|---|
| 2025.11.28 | ₩55,419 | ₩55,606 | ₩55,392 | ₩55,606 | +0.34% | 6.5만 |
|---|
| 2025.11.26 | ₩55,326 | ₩55,513 | ₩55,299 | ₩55,453 | +0.23% | 5.9만 |
|---|
| 2025.11.25 | ₩54,885 | ₩55,246 | ₩54,738 | ₩55,206 | +0.58% | 17.7만 |
|---|
| 2025.11.24 | ₩54,658 | ₩55,539 | ₩54,571 | ₩55,092 | +0.79% | 38.6만 |
|---|
| 2025.11.21 | ₩54,218 | ₩54,685 | ₩54,031 | ₩54,418 | +0.37% | 16만 |
|---|
| 2025.11.20 | ₩55,032 | ₩55,155 | ₩54,124 | ₩54,137 | -1.63% | 33.8만 |
|---|
| 2025.11.19 | ₩54,511 | ₩54,765 | ₩54,378 | ₩54,578 | +0.12% | 11.5만 |
|---|
| 2025.11.18 | ₩54,591 | ₩54,682 | ₩54,258 | ₩54,471 | -0.22% | 28.2만 |
|---|
| 2025.11.17 | ₩54,912 | ₩55,044 | ₩54,557 | ₩54,712 | -0.36% | 24.6만 |
|---|
| 2025.11.14 | ₩54,765 | ₩55,124 | ₩54,669 | ₩54,952 | +0.34% | 12.3만 |
|---|
| 2025.11.13 | ₩55,366 | ₩55,418 | ₩54,885 | ₩54,979 | -0.70% | 13.6만 |
|---|
| 2025.11.12 | ₩55,513 | ₩55,526 | ₩55,314 | ₩55,453 | -0.11% | 28.4만 |
|---|
| 2025.11.11 | ₩55,292 | ₩55,486 | ₩55,259 | ₩55,406 | +0.21% | 26.2만 |
|---|
| 2025.11.10 | ₩55,379 | ₩55,446 | ₩55,152 | ₩55,419 | +0.07% | 43.2만 |
|---|
| 2025.11.07 | ₩54,765 | ₩54,979 | ₩54,498 | ₩54,912 | +0.27% | 38.6만 |
|---|
| 2025.11.06 | ₩55,232 | ₩55,259 | ₩54,792 | ₩54,912 | -0.58% | 45.3만 |
|---|
| 2025.11.05 | ₩55,019 | ₩55,352 | ₩55,019 | ₩55,239 | +0.40% | 111.6만 |
|---|
| 2025.11.04 | ₩55,246 | ₩55,272 | ₩55,005 | ₩55,099 | -0.27% | 58.5만 |
|---|
| 2025.11.03 | ₩55,553 | ₩55,606 | ₩55,286 | ₩55,433 | -0.22% | 104.5만 |
|---|
| 2025.10.31 | ₩55,406 | ₩55,419 | ₩55,312 | ₩55,352 | -0.10% | 405.7만 |
|---|
| 2025.10.30 | ₩55,379 | ₩55,406 | ₩55,259 | ₩55,352 | -0.05% | 41.7만 |
|---|
| 2025.10.29 | ₩55,232 | ₩55,392 | ₩55,232 | ₩55,259 | +0.05% | 20.9만 |
|---|
| 2025.10.28 | ₩55,352 | ₩55,366 | ₩55,219 | ₩55,259 | -0.17% | 14.2만 |
|---|
| 2025.10.27 | ₩55,294 | ₩55,364 | ₩55,272 | ₩55,299 | +0.01% | 2.8만 |
|---|
| 2025.10.24 | ₩55,246 | ₩55,339 | ₩55,235 | ₩55,286 | +0.07% | 5.3만 |
|---|
| 2025.10.23 | ₩55,219 | ₩55,259 | ₩55,152 | ₩55,219 | 0.00% | 1.9만 |
|---|
| 2025.10.22 | ₩55,246 | ₩55,246 | ₩55,085 | ₩55,192 | -0.10% | 4.5만 |
|---|
| 2025.10.21 | ₩55,139 | ₩55,246 | ₩55,127 | ₩55,219 | +0.15% | 1.5만 |
|---|
| 2025.10.20 | ₩55,084 | ₩55,139 | ₩55,084 | ₩55,119 | +0.06% | 1.6만 |
|---|
| 2025.10.17 | ₩54,925 | ₩54,972 | ₩54,845 | ₩54,972 | +0.09% | 3.5만 |
|---|
| 2025.10.16 | ₩55,008 | ₩55,008 | ₩54,742 | ₩54,798 | -0.38% | 5.9천 |
|---|
| 2025.10.15 | ₩55,005 | ₩55,025 | ₩54,885 | ₩55,005 | 0.00% | 1.6만 |
|---|
| 2025.10.14 | ₩54,778 | ₩54,979 | ₩54,778 | ₩54,939 | +0.29% | 2.5만 |
|---|
| 2025.10.13 | ₩54,872 | ₩54,965 | ₩54,872 | ₩54,965 | +0.17% | 2만 |
|---|
| 2025.10.10 | ₩54,980 | ₩54,992 | ₩54,712 | ₩54,712 | -0.49% | 7.2천 |
|---|