시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Power Buffer ETF - October 과거 주가
Innovator U.S. Equity Power Buffer ETF - October · POCT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Power Buffer ETF - October · POCT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,007 | ₩65,020 | ₩64,806 | ₩64,980 | -0.04% | 10.3만 |
| 2026.10.08 | ₩64,900 | ₩64,900 | ₩64,605 | ₩64,779 | -0.19% | 14.5만 |
| 2026.10.07 | ₩64,645 | ₩64,926 | ₩64,645 | ₩64,873 | +0.35% | 60만 |
| 2026.10.06 | ₩65,060 | ₩65,087 | ₩64,913 | ₩65,007 | -0.08% | 19.7만 |
| 2026.10.05 | ₩64,605 | ₩64,886 | ₩64,551 | ₩64,792 | +0.29% | 34.8만 |
| 2026.10.02 | ₩64,846 | ₩64,846 | ₩64,444 | ₩64,538 | -0.48% | 29.1만 |
| 2026.10.01 | ₩64,377 | ₩64,417 | ₩63,988 | ₩64,310 | -0.10% | 91.5만 |
| 2026.09.30 | ₩64,189 | ₩64,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,216 |
| +0.04% |
| 67.3만 |
| 2026.09.29 | ₩64,162 | ₩64,162 | ₩64,082 | ₩64,108 | -0.08% | 11.5만 |
|---|
| 2026.09.28 | ₩64,175 | ₩64,175 | ₩64,055 | ₩64,082 | -0.15% | 18.6만 |
|---|
| 2026.09.25 | ₩64,135 | ₩64,135 | ₩64,041 | ₩64,068 | -0.10% | 3.5만 |
|---|
| 2026.09.24 | ₩64,015 | ₩64,082 | ₩63,961 | ₩64,001 | -0.02% | 1.9만 |
|---|
| 2026.09.23 | ₩63,854 | ₩64,175 | ₩63,854 | ₩64,068 | +0.34% | 4만 |
|---|
| 2026.09.22 | ₩64,108 | ₩64,149 | ₩64,015 | ₩64,041 | -0.10% | 2.7만 |
|---|
| 2026.09.21 | ₩64,055 | ₩64,082 | ₩64,001 | ₩64,068 | +0.02% | 2.4만 |
|---|
| 2026.09.18 | ₩63,894 | ₩63,948 | ₩63,867 | ₩63,907 | +0.02% | 2.7만 |
|---|
| 2026.09.17 | ₩63,653 | ₩63,880 | ₩63,653 | ₩63,854 | +0.32% | 6.5만 |
|---|
| 2026.09.16 | ₩63,787 | ₩63,787 | ₩63,451 | ₩63,559 | -0.36% | 3.9만 |
|---|
| 2026.09.15 | ₩63,679 | ₩63,706 | ₩63,599 | ₩63,626 | -0.08% | 2.8만 |
|---|
| 2026.09.14 | ₩63,679 | ₩63,787 | ₩63,626 | ₩63,706 | +0.04% | 4.1만 |
|---|
| 2026.09.11 | ₩63,813 | ₩63,840 | ₩63,720 | ₩63,733 | -0.13% | 3.7만 |
|---|
| 2026.09.10 | ₩63,545 | ₩63,626 | ₩63,492 | ₩63,518 | -0.04% | 3.5만 |
|---|
| 2026.09.09 | ₩63,653 | ₩63,679 | ₩63,626 | ₩63,626 | -0.04% | 2.6만 |
|---|
| 2026.09.08 | ₩63,639 | ₩63,827 | ₩63,639 | ₩63,693 | +0.08% | 3.3만 |
|---|
| 2026.09.04 | ₩63,679 | ₩63,813 | ₩63,679 | ₩63,733 | +0.08% | 5.1만 |
|---|
| 2026.09.03 | ₩63,760 | ₩63,760 | ₩63,653 | ₩63,733 | -0.04% | 3.8만 |
|---|
| 2026.09.02 | ₩63,585 | ₩63,626 | ₩63,559 | ₩63,585 | 0.00% | 7.3만 |
|---|
| 2026.09.01 | ₩63,492 | ₩63,585 | ₩63,425 | ₩63,478 | -0.02% | 21.8만 |
|---|
| 2026.08.31 | ₩63,706 | ₩63,706 | ₩63,559 | ₩63,599 | -0.17% | 3.2만 |
|---|
| 2026.08.28 | ₩63,626 | ₩63,706 | ₩63,599 | ₩63,599 | -0.04% | 3.5만 |
|---|
| 2026.08.27 | ₩63,478 | ₩63,626 | ₩63,478 | ₩63,599 | +0.19% | 3.2만 |
|---|
| 2026.08.26 | ₩63,425 | ₩63,639 | ₩63,425 | ₩63,505 | +0.13% | 1.3만 |
|---|
| 2026.08.25 | ₩63,492 | ₩63,518 | ₩63,451 | ₩63,451 | -0.06% | 1.8만 |
|---|
| 2026.08.24 | ₩63,210 | ₩63,505 | ₩63,210 | ₩63,438 | +0.36% | 2.5만 |
|---|
| 2026.08.21 | ₩63,411 | ₩63,478 | ₩63,398 | ₩63,411 | 0.00% | 1.5만 |
|---|
| 2026.08.20 | ₩63,411 | ₩63,451 | ₩63,304 | ₩63,304 | -0.17% | 2.1만 |
|---|
| 2026.08.19 | ₩63,398 | ₩63,492 | ₩63,398 | ₩63,438 | +0.06% | 3.5만 |
|---|
| 2026.08.18 | ₩63,451 | ₩63,451 | ₩63,344 | ₩63,358 | -0.15% | 4.7만 |
|---|
| 2026.08.17 | ₩63,451 | ₩63,559 | ₩63,425 | ₩63,425 | -0.04% | 3.1만 |
|---|
| 2026.08.14 | ₩63,585 | ₩63,679 | ₩63,438 | ₩63,478 | -0.17% | 3.2만 |
|---|
| 2026.08.13 | ₩63,277 | ₩63,505 | ₩63,277 | ₩63,465 | +0.30% | 6.3만 |
|---|
| 2026.08.12 | ₩63,411 | ₩63,465 | ₩63,358 | ₩63,425 | +0.02% | 11만 |
|---|
| 2026.08.11 | ₩63,197 | ₩63,358 | ₩63,197 | ₩63,290 | +0.15% | 5.1만 |
|---|
| 2026.08.10 | ₩63,304 | ₩63,518 | ₩63,304 | ₩63,317 | +0.02% | 7.7만 |
|---|
| 2026.08.07 | ₩63,237 | ₩63,344 | ₩63,237 | ₩63,317 | +0.13% | 3.7만 |
|---|
| 2026.08.06 | ₩63,183 | ₩63,264 | ₩63,156 | ₩63,183 | 0.00% | 5.4만 |
|---|
| 2026.08.05 | ₩63,197 | ₩63,425 | ₩63,183 | ₩63,183 | -0.02% | 6.7만 |
|---|
| 2026.08.04 | ₩62,982 | ₩63,250 | ₩62,982 | ₩63,210 | +0.36% | 6만 |
|---|
| 2026.08.03 | ₩62,835 | ₩63,009 | ₩62,821 | ₩62,942 | +0.17% | 9.1만 |
|---|
| 2026.07.31 | ₩62,513 | ₩62,727 | ₩62,365 | ₩62,687 | +0.28% | 4.5만 |
|---|
| 2026.07.30 | ₩62,124 | ₩62,526 | ₩62,124 | ₩62,486 | +0.58% | 2.2만 |
|---|
| 2026.07.29 | ₩62,338 | ₩62,459 | ₩61,950 | ₩61,976 | -0.58% | 1.7만 |
|---|
| 2026.07.28 | ₩62,258 | ₩62,499 | ₩62,245 | ₩62,392 | +0.22% | 3.6만 |
|---|
| 2026.07.27 | ₩62,446 | ₩62,620 | ₩62,231 | ₩62,298 | -0.24% | 3.9만 |
|---|
| 2026.07.24 | ₩62,379 | ₩62,473 | ₩62,245 | ₩62,285 | -0.15% | 3.3만 |
|---|
| 2026.07.23 | ₩62,325 | ₩62,352 | ₩62,164 | ₩62,231 | -0.15% | 2.8만 |
|---|
| 2026.07.22 | ₩62,446 | ₩62,633 | ₩62,446 | ₩62,526 | +0.13% | 1.6만 |
|---|
| 2026.07.21 | ₩62,432 | ₩62,593 | ₩62,432 | ₩62,540 | +0.17% | 2.9만 |
|---|
| 2026.07.20 | ₩62,459 | ₩62,540 | ₩62,325 | ₩62,392 | -0.11% | 1.8만 |
|---|
| 2026.07.17 | ₩62,392 | ₩62,486 | ₩62,325 | ₩62,338 | -0.09% | 6.2만 |
|---|
| 2026.07.16 | ₩62,633 | ₩62,674 | ₩62,473 | ₩62,553 | -0.13% | 7.9만 |
|---|
| 2026.07.15 | ₩62,553 | ₩62,674 | ₩62,513 | ₩62,633 | +0.13% | 9.5만 |
|---|
| 2026.07.14 | ₩62,647 | ₩62,647 | ₩62,473 | ₩62,540 | -0.17% | 3.9만 |
|---|
| 2026.07.13 | ₩62,473 | ₩62,580 | ₩62,419 | ₩62,432 | -0.06% | 2.6만 |
|---|
| 2026.07.10 | ₩62,526 | ₩62,633 | ₩62,526 | ₩62,593 | +0.11% | 3.5만 |
|---|
| 2026.07.09 | ₩62,379 | ₩62,540 | ₩62,325 | ₩62,473 | +0.15% | 2.1만 |
|---|
| 2026.07.08 | ₩62,204 | ₩62,325 | ₩62,084 | ₩62,298 | +0.15% | 4만 |
|---|
| 2026.07.07 | ₩62,432 | ₩62,459 | ₩62,285 | ₩62,379 | -0.09% | 4.7만 |
|---|
| 2026.07.06 | ₩62,325 | ₩62,486 | ₩62,325 | ₩62,446 | +0.19% | 4.3만 |
|---|
| 2026.07.02 | ₩62,338 | ₩62,379 | ₩62,084 | ₩62,178 | -0.26% | 3.8만 |
|---|
| 2026.07.01 | ₩62,151 | ₩62,365 | ₩62,151 | ₩62,204 | +0.09% | 7.8만 |
|---|
| 2026.06.30 | ₩62,124 | ₩62,245 | ₩62,084 | ₩62,231 | +0.17% | 3.2만 |
|---|
| 2026.06.29 | ₩61,842 | ₩62,057 | ₩61,762 | ₩62,057 | +0.35% | 5.8만 |
|---|
| 2026.06.26 | ₩61,681 | ₩61,869 | ₩61,628 | ₩61,628 | -0.09% | 4.6만 |
|---|
| 2026.06.25 | ₩61,681 | ₩61,950 | ₩61,681 | ₩61,722 | +0.07% | 3.9만 |
|---|
| 2026.06.24 | ₩61,802 | ₩61,936 | ₩61,641 | ₩61,775 | -0.04% | 5.1만 |
|---|
| 2026.06.23 | ₩61,722 | ₩61,896 | ₩61,722 | ₩61,735 | +0.02% | 1.5만 |
|---|
| 2026.06.22 | ₩61,976 | ₩62,298 | ₩61,976 | ₩62,043 | +0.11% | 8.8만 |
|---|
| 2026.06.18 | ₩62,097 | ₩62,231 | ₩62,017 | ₩62,057 | -0.06% | 9.4만 |
|---|
| 2026.06.17 | ₩62,137 | ₩62,164 | ₩61,815 | ₩61,842 | -0.47% | 5.9만 |
|---|
| 2026.06.16 | ₩62,124 | ₩62,258 | ₩62,110 | ₩62,124 | 0.00% | 4.4만 |
|---|
| 2026.06.15 | ₩62,110 | ₩62,298 | ₩62,110 | ₩62,298 | +0.30% | 6.5만 |
|---|
| 2026.06.12 | ₩61,668 | ₩61,883 | ₩61,614 | ₩61,815 | +0.24% | 8.5만 |
|---|
| 2026.06.11 | ₩61,467 | ₩61,695 | ₩61,212 | ₩61,695 | +0.37% | 5.2만 |
|---|
| 2026.06.10 | ₩61,520 | ₩61,655 | ₩61,212 | ₩61,293 | -0.37% | 2.6만 |
|---|
| 2026.06.09 | ₩61,963 | ₩61,963 | ₩61,158 | ₩61,601 | -0.58% | 19.2만 |
|---|
| 2026.06.08 | ₩61,775 | ₩61,869 | ₩61,681 | ₩61,708 | -0.11% | 4.9만 |
|---|
| 2026.06.05 | ₩61,963 | ₩61,976 | ₩61,561 | ₩61,588 | -0.61% | 6.1만 |
|---|
| 2026.06.04 | ₩61,950 | ₩62,178 | ₩61,950 | ₩62,164 | +0.35% | 15.1만 |
|---|
| 2026.06.03 | ₩62,084 | ₩62,110 | ₩62,030 | ₩62,030 | -0.09% | 4만 |
|---|
| 2026.06.02 | ₩62,218 | ₩62,218 | ₩62,070 | ₩62,164 | -0.09% | 6.8만 |
|---|
| 2026.06.01 | ₩62,003 | ₩62,191 | ₩62,003 | ₩62,097 | +0.15% | 28.9만 |
|---|
| 2026.05.29 | ₩62,030 | ₩62,124 | ₩62,030 | ₩62,070 | +0.06% | 5.1만 |
|---|
| 2026.05.28 | ₩61,936 | ₩62,057 | ₩61,883 | ₩61,990 | +0.09% | 35.4만 |
|---|
| 2026.05.27 | ₩61,990 | ₩61,990 | ₩61,815 | ₩61,896 | -0.15% | 3.3만 |
|---|
| 2026.05.26 | ₩61,802 | ₩61,976 | ₩61,802 | ₩61,842 | +0.07% | 2.7만 |
|---|
| 2026.05.22 | ₩61,762 | ₩61,815 | ₩61,695 | ₩61,708 | -0.09% | 9만 |
|---|
| 2026.05.21 | ₩61,534 | ₩61,735 | ₩61,480 | ₩61,641 | +0.17% | 5.1만 |
|---|
| 2026.05.20 | ₩61,440 | ₩61,628 | ₩61,413 | ₩61,614 | +0.28% | 7.8만 |
|---|
| 2026.05.19 | ₩61,360 | ₩61,480 | ₩61,333 | ₩61,360 | 0.00% | 1.7만 |
|---|
| 2026.05.18 | ₩61,534 | ₩61,561 | ₩61,346 | ₩61,494 | -0.07% | 3.9만 |
|---|
| 2026.05.15 | ₩61,427 | ₩61,574 | ₩61,413 | ₩61,467 | +0.07% | 7만 |
|---|
| 2026.05.14 | ₩61,655 | ₩61,668 | ₩61,547 | ₩61,628 | -0.04% | 9.2만 |
|---|
| 2026.05.13 | ₩61,547 | ₩61,547 | ₩61,360 | ₩61,467 | -0.13% | 5.9만 |
|---|
| 2026.05.12 | ₩61,346 | ₩61,453 | ₩61,225 | ₩61,440 | +0.15% | 8.9만 |
|---|
| 2026.05.11 | ₩61,440 | ₩61,467 | ₩61,373 | ₩61,400 | -0.07% | 3.8만 |
|---|
| 2026.05.08 | ₩61,333 | ₩61,440 | ₩61,319 | ₩61,386 | +0.09% | 65.4만 |
|---|
| 2026.05.07 | ₩61,453 | ₩61,453 | ₩61,185 | ₩61,212 | -0.39% | 7.1만 |
|---|
| 2026.05.06 | ₩61,279 | ₩61,333 | ₩61,185 | ₩61,333 | +0.09% | 3.2만 |
|---|
| 2026.05.05 | ₩60,984 | ₩61,091 | ₩60,957 | ₩61,038 | +0.09% | 8.7만 |
|---|
| 2026.05.04 | ₩61,051 | ₩61,051 | ₩60,729 | ₩60,810 | -0.40% | 3.2만 |
|---|
| 2026.05.01 | ₩60,917 | ₩61,091 | ₩60,904 | ₩60,904 | -0.02% | 12.3만 |
|---|
| 2026.04.30 | ₩60,555 | ₩60,877 | ₩60,555 | ₩60,850 | +0.49% | 2.8만 |
|---|
| 2026.04.29 | ₩60,635 | ₩60,662 | ₩60,461 | ₩60,662 | +0.04% | 1.5만 |
|---|
| 2026.04.28 | ₩60,595 | ₩60,662 | ₩60,501 | ₩60,662 | +0.11% | 3.1만 |
|---|
| 2026.04.27 | ₩60,448 | ₩60,689 | ₩60,448 | ₩60,676 | +0.38% | 1.8만 |
|---|
| 2026.04.24 | ₩60,501 | ₩60,676 | ₩60,475 | ₩60,609 | +0.18% | 8.7만 |
|---|
| 2026.04.23 | ₩60,528 | ₩60,595 | ₩60,260 | ₩60,421 | -0.18% | 26만 |
|---|
| 2026.04.22 | ₩60,381 | ₩60,568 | ₩60,381 | ₩60,528 | +0.24% | 2만 |
|---|
| 2026.04.21 | ₩60,488 | ₩60,528 | ₩60,180 | ₩60,233 | -0.42% | 4.2만 |
|---|
| 2026.04.20 | ₩60,475 | ₩60,475 | ₩60,220 | ₩60,421 | -0.09% | 3.6만 |
|---|
| 2026.04.17 | ₩60,475 | ₩60,595 | ₩60,408 | ₩60,475 | 0.00% | 74.4만 |
|---|
| 2026.04.16 | ₩60,086 | ₩60,300 | ₩60,059 | ₩60,139 | +0.09% | 4.2만 |
|---|
| 2026.04.15 | ₩59,898 | ₩60,193 | ₩59,898 | ₩60,193 | +0.49% | 6.6만 |
|---|
| 2026.04.14 | ₩59,576 | ₩59,911 | ₩59,576 | ₩59,871 | +0.50% | 3.9만 |
|---|
| 2026.04.13 | ₩59,067 | ₩59,536 | ₩59,067 | ₩59,536 | +0.79% | 4만 |
|---|
| 2026.04.10 | ₩59,268 | ₩59,375 | ₩59,174 | ₩59,187 | -0.14% | 5만 |
|---|
| 2026.04.09 | ₩58,946 | ₩59,308 | ₩58,946 | ₩59,268 | +0.55% | 3.8만 |
|---|
| 2026.04.08 | ₩58,946 | ₩59,228 | ₩58,906 | ₩59,040 | +0.16% | 6.6만 |
|---|
| 2026.04.07 | ₩58,088 | ₩58,316 | ₩57,887 | ₩58,316 | +0.39% | 3.7만 |
|---|
| 2026.04.06 | ₩58,155 | ₩58,289 | ₩58,088 | ₩58,222 | +0.12% | 8.5만 |
|---|
| 2026.04.02 | ₩57,551 | ₩58,141 | ₩57,551 | ₩58,061 | +0.89% | 6.4만 |
|---|
| 2026.04.01 | ₩57,887 | ₩58,222 | ₩57,887 | ₩58,061 | +0.30% | 12만 |
|---|
| 2026.03.31 | ₩57,323 | ₩57,860 | ₩57,216 | ₩57,806 | +0.84% | 4.9만 |
|---|
| 2026.03.30 | ₩57,203 | ₩57,203 | ₩56,693 | ₩56,827 | -0.66% | 9만 |
|---|
| 2026.03.27 | ₩57,270 | ₩57,310 | ₩56,854 | ₩56,894 | -0.66% | 8.1만 |
|---|
| 2026.03.26 | ₩57,927 | ₩57,954 | ₩57,444 | ₩57,525 | -0.69% | 3.1만 |
|---|
| 2026.03.25 | ₩58,048 | ₩58,195 | ₩57,994 | ₩58,088 | +0.07% | 6.2만 |
|---|
| 2026.03.24 | ₩57,806 | ₩58,048 | ₩57,779 | ₩57,927 | +0.21% | 5.4만 |
|---|
| 2026.03.23 | ₩58,101 | ₩58,343 | ₩57,954 | ₩58,074 | -0.05% | 5만 |
|---|
| 2026.03.20 | ₩57,981 | ₩57,994 | ₩57,498 | ₩57,592 | -0.67% | 5.1만 |
|---|
| 2026.03.19 | ₩57,806 | ₩58,262 | ₩57,806 | ₩58,034 | +0.39% | 7.8만 |
|---|
| 2026.03.18 | ₩58,490 | ₩58,557 | ₩58,101 | ₩58,101 | -0.66% | 9.1만 |
|---|
| 2026.03.17 | ₩58,718 | ₩58,798 | ₩58,597 | ₩58,638 | -0.14% | 6.3만 |
|---|
| 2026.03.16 | ₩58,503 | ₩58,624 | ₩58,410 | ₩58,450 | -0.09% | 7.5만 |
|---|
| 2026.03.13 | ₩58,450 | ₩58,597 | ₩58,074 | ₩58,088 | -0.62% | 7.9만 |
|---|
| 2026.03.12 | ₩58,638 | ₩58,638 | ₩58,262 | ₩58,262 | -0.64% | 5.1만 |
|---|
| 2026.03.11 | ₩58,892 | ₩58,892 | ₩58,611 | ₩58,839 | -0.09% | 20.7만 |
|---|
| 2026.03.10 | ₩58,785 | ₩59,093 | ₩58,718 | ₩58,758 | -0.05% | 5만 |
|---|
| 2026.03.09 | ₩58,222 | ₩58,906 | ₩58,168 | ₩58,839 | +1.06% | 4.4만 |
|---|
| 2026.03.06 | ₩58,584 | ₩58,731 | ₩58,490 | ₩58,503 | -0.14% | 4.3만 |
|---|
| 2026.03.05 | ₩59,120 | ₩59,174 | ₩58,731 | ₩58,959 | -0.27% | 3.1만 |
|---|
| 2026.03.04 | ₩59,161 | ₩59,281 | ₩58,959 | ₩59,241 | +0.14% | 4.4만 |
|---|
| 2026.03.03 | ₩58,638 | ₩59,026 | ₩58,463 | ₩58,973 | +0.57% | 4.4만 |
|---|
| 2026.03.02 | ₩58,946 | ₩59,321 | ₩58,946 | ₩59,174 | +0.39% | 6.9만 |
|---|
| 2026.02.27 | ₩59,026 | ₩59,228 | ₩59,026 | ₩59,187 | +0.27% | 14.1만 |
|---|
| 2026.02.26 | ₩59,402 | ₩59,402 | ₩59,134 | ₩59,308 | -0.16% | 5.5만 |
|---|
| 2026.02.25 | ₩59,402 | ₩59,536 | ₩59,335 | ₩59,442 | +0.07% | 4.1만 |
|---|
| 2026.02.24 | ₩58,973 | ₩59,228 | ₩58,973 | ₩59,214 | +0.41% | 5만 |
|---|
| 2026.02.23 | ₩59,321 | ₩59,321 | ₩58,892 | ₩58,946 | -0.63% | 2.2만 |
|---|
| 2026.02.20 | ₩58,973 | ₩59,348 | ₩58,973 | ₩59,295 | +0.55% | 3.3만 |
|---|
| 2026.02.19 | ₩58,919 | ₩59,201 | ₩58,919 | ₩59,107 | +0.32% | 3.4만 |
|---|
| 2026.02.18 | ₩59,134 | ₩59,335 | ₩59,053 | ₩59,214 | +0.14% | 3.2만 |
|---|
| 2026.02.17 | ₩58,825 | ₩59,107 | ₩58,638 | ₩59,013 | +0.32% | 5.3만 |
|---|
| 2026.02.13 | ₩58,879 | ₩59,161 | ₩58,825 | ₩58,879 | 0.00% | 5.9만 |
|---|
| 2026.02.12 | ₩59,388 | ₩59,469 | ₩58,866 | ₩58,879 | -0.86% | 2.7만 |
|---|
| 2026.02.11 | ₩59,509 | ₩59,549 | ₩59,268 | ₩59,348 | -0.27% | 2.4만 |
|---|
| 2026.02.10 | ₩59,469 | ₩59,549 | ₩59,348 | ₩59,348 | -0.20% | 4.9만 |
|---|
| 2026.02.09 | ₩59,201 | ₩59,523 | ₩59,201 | ₩59,429 | +0.39% | 4.5만 |
|---|
| 2026.02.06 | ₩59,040 | ₩59,402 | ₩59,000 | ₩59,375 | +0.57% | 3.8만 |
|---|
| 2026.02.05 | ₩58,933 | ₩58,973 | ₩58,624 | ₩58,691 | -0.41% | 7.7만 |
|---|
| 2026.02.04 | ₩59,214 | ₩59,388 | ₩58,973 | ₩59,040 | -0.29% | 5.9만 |
|---|
| 2026.02.03 | ₩59,603 | ₩59,603 | ₩59,000 | ₩59,214 | -0.65% | 7만 |
|---|
| 2026.02.02 | ₩59,161 | ₩59,523 | ₩59,161 | ₩59,442 | +0.48% | 69.4만 |
|---|
| 2026.01.30 | ₩59,402 | ₩59,402 | ₩59,134 | ₩59,295 | -0.18% | 8.3만 |
|---|
| 2026.01.29 | ₩59,415 | ₩59,415 | ₩58,973 | ₩59,362 | -0.09% | 8.2만 |
|---|
| 2026.01.28 | ₩59,415 | ₩59,536 | ₩59,362 | ₩59,402 | -0.02% | 9만 |
|---|
| 2026.01.27 | ₩59,482 | ₩59,509 | ₩59,375 | ₩59,388 | -0.16% | 4.6만 |
|---|
| 2026.01.26 | ₩59,241 | ₩59,429 | ₩59,241 | ₩59,335 | +0.16% | 4.9만 |
|---|
| 2026.01.23 | ₩59,134 | ₩59,295 | ₩59,107 | ₩59,201 | +0.11% | 3.6만 |
|---|
| 2026.01.22 | ₩59,335 | ₩59,335 | ₩59,134 | ₩59,228 | -0.18% | 10.1만 |
|---|
| 2026.01.21 | ₩58,758 | ₩59,134 | ₩58,705 | ₩59,040 | +0.48% | 6.6만 |
|---|
| 2026.01.20 | ₩58,919 | ₩59,026 | ₩58,624 | ₩58,705 | -0.36% | 4.4만 |
|---|
| 2026.01.16 | ₩59,321 | ₩59,388 | ₩59,201 | ₩59,295 | -0.05% | 3.4만 |
|---|
| 2026.01.15 | ₩59,335 | ₩59,388 | ₩59,214 | ₩59,254 | -0.14% | 7.4만 |
|---|
| 2026.01.14 | ₩59,161 | ₩59,254 | ₩59,053 | ₩59,201 | +0.07% | 2.7만 |
|---|
| 2026.01.13 | ₩59,496 | ₩59,496 | ₩59,214 | ₩59,308 | -0.32% | 2.8만 |
|---|
| 2026.01.12 | ₩59,161 | ₩59,402 | ₩59,161 | ₩59,362 | +0.34% | 3.7만 |
|---|
| 2026.01.09 | ₩59,174 | ₩59,375 | ₩59,174 | ₩59,308 | +0.23% | 3.9만 |
|---|
| 2026.01.08 | ₩59,067 | ₩59,228 | ₩59,040 | ₩59,134 | +0.11% | 6.7만 |
|---|
| 2026.01.07 | ₩59,161 | ₩59,335 | ₩59,107 | ₩59,120 | -0.07% | 3만 |
|---|
| 2026.01.06 | ₩59,134 | ₩59,268 | ₩59,067 | ₩59,268 | +0.23% | 4.7만 |
|---|
| 2026.01.05 | ₩59,067 | ₩59,134 | ₩59,013 | ₩59,067 | 0.00% | 4.7만 |
|---|
| 2026.01.02 | ₩58,946 | ₩59,040 | ₩58,731 | ₩58,866 | -0.14% | 35.9만 |
|---|
| 2025.12.31 | ₩59,040 | ₩59,040 | ₩58,758 | ₩58,892 | -0.25% | 3.4만 |
|---|
| 2025.12.30 | ₩59,013 | ₩59,134 | ₩59,000 | ₩59,053 | +0.07% | 2.2만 |
|---|
| 2025.12.29 | ₩59,040 | ₩59,067 | ₩58,973 | ₩59,040 | 0.00% | 2만 |
|---|
| 2025.12.26 | ₩59,067 | ₩59,201 | ₩59,067 | ₩59,147 | +0.14% | 1.5만 |
|---|
| 2025.12.24 | ₩59,174 | ₩59,174 | ₩59,053 | ₩59,147 | -0.05% | 1.1만 |
|---|
| 2025.12.23 | ₩58,906 | ₩59,134 | ₩58,879 | ₩59,080 | +0.30% | 9.3만 |
|---|
| 2025.12.22 | ₩58,852 | ₩58,946 | ₩58,839 | ₩58,906 | +0.09% | 1.5만 |
|---|
| 2025.12.19 | ₩58,436 | ₩58,798 | ₩58,436 | ₩58,745 | +0.53% | 3.5만 |
|---|
| 2025.12.18 | ₩58,356 | ₩58,584 | ₩58,356 | ₩58,383 | +0.05% | 4.6만 |
|---|
| 2025.12.17 | ₩58,463 | ₩58,530 | ₩58,128 | ₩58,128 | -0.57% | 5.8만 |
|---|
| 2025.12.16 | ₩58,571 | ₩58,597 | ₩58,343 | ₩58,477 | -0.16% | 5.2만 |
|---|
| 2025.12.15 | ₩58,651 | ₩58,664 | ₩58,490 | ₩58,530 | -0.21% | 7.9만 |
|---|
| 2025.12.12 | ₩58,745 | ₩58,839 | ₩58,503 | ₩58,544 | -0.34% | 3.5만 |
|---|
| 2025.12.11 | ₩58,678 | ₩58,892 | ₩58,530 | ₩58,879 | +0.34% | 10.9만 |
|---|
| 2025.12.10 | ₩58,490 | ₩58,879 | ₩58,490 | ₩58,731 | +0.41% | 4.2만 |
|---|
| 2025.12.09 | ₩58,503 | ₩58,691 | ₩58,503 | ₩58,584 | +0.14% | 15.2만 |
|---|
| 2025.12.08 | ₩58,664 | ₩58,664 | ₩58,490 | ₩58,544 | -0.21% | 4.9만 |
|---|
| 2025.12.05 | ₩58,584 | ₩58,745 | ₩58,584 | ₩58,638 | +0.09% | 4만 |
|---|
| 2025.12.04 | ₩58,651 | ₩58,651 | ₩58,477 | ₩58,638 | -0.02% | 4.9만 |
|---|
| 2025.12.03 | ₩58,423 | ₩58,651 | ₩58,329 | ₩58,571 | +0.25% | 5.5만 |
|---|
| 2025.12.02 | ₩58,517 | ₩58,544 | ₩58,383 | ₩58,517 | 0.00% | 9.5만 |
|---|
| 2025.12.01 | ₩58,369 | ₩58,530 | ₩58,343 | ₩58,343 | -0.05% | 7.7만 |
|---|
| 2025.11.28 | ₩58,490 | ₩58,557 | ₩58,369 | ₩58,557 | +0.11% | 2.4만 |
|---|
| 2025.11.26 | ₩58,329 | ₩58,463 | ₩58,101 | ₩58,369 | +0.07% | 7.4만 |
|---|
| 2025.11.25 | ₩57,913 | ₩58,222 | ₩57,726 | ₩58,195 | +0.49% | 9.6만 |
|---|
| 2025.11.24 | ₩57,525 | ₩57,927 | ₩57,525 | ₩57,927 | +0.70% | 4.7만 |
|---|
| 2025.11.21 | ₩57,163 | ₩57,632 | ₩57,042 | ₩57,391 | +0.40% | 5.9만 |
|---|
| 2025.11.20 | ₩57,900 | ₩58,839 | ₩57,096 | ₩57,109 | -1.37% | 15.7만 |
|---|
| 2025.11.19 | ₩57,511 | ₩57,726 | ₩57,377 | ₩57,551 | +0.07% | 13.1만 |
|---|
| 2025.11.18 | ₩57,578 | ₩57,632 | ₩57,216 | ₩57,471 | -0.19% | 11.5만 |
|---|
| 2025.11.17 | ₩57,887 | ₩57,981 | ₩57,511 | ₩57,632 | -0.44% | 5만 |
|---|
| 2025.11.14 | ₩57,672 | ₩58,074 | ₩57,659 | ₩57,913 | +0.42% | 4.2만 |
|---|
| 2025.11.13 | ₩58,396 | ₩58,396 | ₩57,846 | ₩57,940 | -0.78% | 4.7만 |
|---|
| 2025.11.12 | ₩58,597 | ₩58,597 | ₩58,302 | ₩58,396 | -0.34% | 9만 |
|---|
| 2025.11.11 | ₩58,316 | ₩58,410 | ₩58,208 | ₩58,316 | 0.00% | 7.1만 |
|---|
| 2025.11.10 | ₩58,222 | ₩58,369 | ₩58,074 | ₩58,343 | +0.21% | 4만 |
|---|
| 2025.11.07 | ₩57,779 | ₩57,913 | ₩57,471 | ₩57,913 | +0.23% | 9.9만 |
|---|
| 2025.11.06 | ₩57,927 | ₩58,141 | ₩57,793 | ₩57,820 | -0.19% | 8.8만 |
|---|
| 2025.11.05 | ₩58,168 | ₩58,289 | ₩57,967 | ₩58,155 | -0.02% | 86.5만 |
|---|
| 2025.11.04 | ₩57,954 | ₩58,182 | ₩57,954 | ₩58,048 | +0.16% | 12.1만 |
|---|
| 2025.11.03 | ₩58,329 | ₩58,423 | ₩58,182 | ₩58,182 | -0.25% | 78.2만 |
|---|
| 2025.10.31 | ₩58,423 | ₩58,450 | ₩58,168 | ₩58,276 | -0.25% | 172.2만 |
|---|
| 2025.10.30 | ₩58,289 | ₩58,463 | ₩58,168 | ₩58,168 | -0.21% | 18.3만 |
|---|
| 2025.10.29 | ₩58,517 | ₩58,624 | ₩58,356 | ₩58,450 | -0.11% | 21.1만 |
|---|
| 2025.10.28 | ₩58,584 | ₩58,624 | ₩58,503 | ₩58,544 | -0.07% | 20.7만 |
|---|
| 2025.10.27 | ₩58,369 | ₩58,597 | ₩58,369 | ₩58,477 | +0.18% | 17만 |
|---|
| 2025.10.24 | ₩58,182 | ₩58,343 | ₩58,182 | ₩58,235 | +0.09% | 12.2만 |
|---|
| 2025.10.23 | ₩57,887 | ₩58,128 | ₩57,887 | ₩58,074 | +0.32% | 14.7만 |
|---|
| 2025.10.22 | ₩58,101 | ₩58,101 | ₩57,672 | ₩57,900 | -0.35% | 20.1만 |
|---|
| 2025.10.21 | ₩58,061 | ₩58,101 | ₩57,913 | ₩58,048 | -0.02% | 16.6만 |
|---|
| 2025.10.20 | ₩57,860 | ₩58,074 | ₩57,860 | ₩58,034 | +0.30% | 41.3만 |
|---|
| 2025.10.17 | ₩57,511 | ₩57,766 | ₩57,391 | ₩57,699 | +0.33% | 21.2만 |
|---|
| 2025.10.16 | ₩57,820 | ₩57,846 | ₩57,323 | ₩57,444 | -0.65% | 20.2만 |
|---|
| 2025.10.15 | ₩57,833 | ₩57,927 | ₩57,404 | ₩57,686 | -0.26% | 17.4만 |
|---|
| 2025.10.14 | ₩57,364 | ₩57,712 | ₩57,069 | ₩57,525 | +0.28% | 22.4만 |
|---|
| 2025.10.13 | ₩57,551 | ₩57,686 | ₩57,391 | ₩57,565 | +0.02% | 18.9만 |
|---|
| 2025.10.10 | ₩58,141 | ₩58,141 | ₩57,136 | ₩57,176 | -1.66% | 31.7만 |
|---|