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 | ₩64,723 | ₩64,737 | ₩64,523 | ₩64,697 | -0.04% | 10.3만 |
| 2026.10.08 | ₩64,616 | ₩64,616 | ₩64,323 | ₩64,496 | -0.19% | 14.5만 |
| 2026.10.07 | ₩64,363 | ₩64,643 | ₩64,363 | ₩64,590 | +0.35% | 60만 |
| 2026.10.06 | ₩64,777 | ₩64,803 | ₩64,630 | ₩64,723 | -0.08% | 19.7만 |
| 2026.10.05 | ₩64,323 | ₩64,603 | ₩64,269 | ₩64,510 | +0.29% | 34.8만 |
| 2026.10.02 | ₩64,563 | ₩64,563 | ₩64,163 | ₩64,256 | -0.48% | 29.1만 |
| 2026.10.01 | ₩64,096 | ₩64,136 | ₩63,709 | ₩64,029 | -0.10% | 91.5만 |
| 2026.09.30 | ₩63,909 | ₩63,962 | ₩63,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,936 |
| +0.04% |
| 67.3만 |
| 2026.09.29 | ₩63,882 | ₩63,882 | ₩63,802 | ₩63,829 | -0.08% | 11.5만 |
|---|
| 2026.09.28 | ₩63,895 | ₩63,895 | ₩63,775 | ₩63,802 | -0.15% | 18.6만 |
|---|
| 2026.09.25 | ₩63,855 | ₩63,855 | ₩63,762 | ₩63,789 | -0.10% | 3.5만 |
|---|
| 2026.09.24 | ₩63,735 | ₩63,802 | ₩63,682 | ₩63,722 | -0.02% | 1.9만 |
|---|
| 2026.09.23 | ₩63,575 | ₩63,895 | ₩63,575 | ₩63,789 | +0.34% | 4만 |
|---|
| 2026.09.22 | ₩63,829 | ₩63,869 | ₩63,735 | ₩63,762 | -0.10% | 2.7만 |
|---|
| 2026.09.21 | ₩63,775 | ₩63,802 | ₩63,722 | ₩63,789 | +0.02% | 2.4만 |
|---|
| 2026.09.18 | ₩63,615 | ₩63,669 | ₩63,588 | ₩63,628 | +0.02% | 2.7만 |
|---|
| 2026.09.17 | ₩63,375 | ₩63,602 | ₩63,375 | ₩63,575 | +0.32% | 6.5만 |
|---|
| 2026.09.16 | ₩63,508 | ₩63,508 | ₩63,175 | ₩63,281 | -0.36% | 3.9만 |
|---|
| 2026.09.15 | ₩63,402 | ₩63,428 | ₩63,321 | ₩63,348 | -0.08% | 2.8만 |
|---|
| 2026.09.14 | ₩63,402 | ₩63,508 | ₩63,348 | ₩63,428 | +0.04% | 4.1만 |
|---|
| 2026.09.11 | ₩63,535 | ₩63,562 | ₩63,442 | ₩63,455 | -0.13% | 3.7만 |
|---|
| 2026.09.10 | ₩63,268 | ₩63,348 | ₩63,215 | ₩63,241 | -0.04% | 3.5만 |
|---|
| 2026.09.09 | ₩63,375 | ₩63,402 | ₩63,348 | ₩63,348 | -0.04% | 2.6만 |
|---|
| 2026.09.08 | ₩63,361 | ₩63,548 | ₩63,361 | ₩63,415 | +0.08% | 3.3만 |
|---|
| 2026.09.04 | ₩63,402 | ₩63,535 | ₩63,402 | ₩63,455 | +0.08% | 5.1만 |
|---|
| 2026.09.03 | ₩63,482 | ₩63,482 | ₩63,375 | ₩63,455 | -0.04% | 3.8만 |
|---|
| 2026.09.02 | ₩63,308 | ₩63,348 | ₩63,281 | ₩63,308 | 0.00% | 7.3만 |
|---|
| 2026.09.01 | ₩63,215 | ₩63,308 | ₩63,148 | ₩63,201 | -0.02% | 21.8만 |
|---|
| 2026.08.31 | ₩63,428 | ₩63,428 | ₩63,281 | ₩63,321 | -0.17% | 3.2만 |
|---|
| 2026.08.28 | ₩63,348 | ₩63,428 | ₩63,321 | ₩63,321 | -0.04% | 3.5만 |
|---|
| 2026.08.27 | ₩63,201 | ₩63,348 | ₩63,201 | ₩63,321 | +0.19% | 3.2만 |
|---|
| 2026.08.26 | ₩63,148 | ₩63,361 | ₩63,148 | ₩63,228 | +0.13% | 1.3만 |
|---|
| 2026.08.25 | ₩63,215 | ₩63,241 | ₩63,175 | ₩63,175 | -0.06% | 1.8만 |
|---|
| 2026.08.24 | ₩62,934 | ₩63,228 | ₩62,934 | ₩63,161 | +0.36% | 2.5만 |
|---|
| 2026.08.21 | ₩63,135 | ₩63,201 | ₩63,121 | ₩63,135 | 0.00% | 1.5만 |
|---|
| 2026.08.20 | ₩63,135 | ₩63,175 | ₩63,028 | ₩63,028 | -0.17% | 2.1만 |
|---|
| 2026.08.19 | ₩63,121 | ₩63,215 | ₩63,121 | ₩63,161 | +0.06% | 3.5만 |
|---|
| 2026.08.18 | ₩63,175 | ₩63,175 | ₩63,068 | ₩63,081 | -0.15% | 4.7만 |
|---|
| 2026.08.17 | ₩63,175 | ₩63,281 | ₩63,148 | ₩63,148 | -0.04% | 3.1만 |
|---|
| 2026.08.14 | ₩63,308 | ₩63,402 | ₩63,161 | ₩63,201 | -0.17% | 3.2만 |
|---|
| 2026.08.13 | ₩63,001 | ₩63,228 | ₩63,001 | ₩63,188 | +0.30% | 6.3만 |
|---|
| 2026.08.12 | ₩63,135 | ₩63,188 | ₩63,081 | ₩63,148 | +0.02% | 11만 |
|---|
| 2026.08.11 | ₩62,921 | ₩63,081 | ₩62,921 | ₩63,014 | +0.15% | 5.1만 |
|---|
| 2026.08.10 | ₩63,028 | ₩63,241 | ₩63,028 | ₩63,041 | +0.02% | 7.7만 |
|---|
| 2026.08.07 | ₩62,961 | ₩63,068 | ₩62,961 | ₩63,041 | +0.13% | 3.7만 |
|---|
| 2026.08.06 | ₩62,908 | ₩62,988 | ₩62,881 | ₩62,908 | 0.00% | 5.4만 |
|---|
| 2026.08.05 | ₩62,921 | ₩63,148 | ₩62,908 | ₩62,908 | -0.02% | 6.7만 |
|---|
| 2026.08.04 | ₩62,707 | ₩62,974 | ₩62,707 | ₩62,934 | +0.36% | 6만 |
|---|
| 2026.08.03 | ₩62,560 | ₩62,734 | ₩62,547 | ₩62,667 | +0.17% | 9.1만 |
|---|
| 2026.07.31 | ₩62,240 | ₩62,454 | ₩62,093 | ₩62,414 | +0.28% | 4.5만 |
|---|
| 2026.07.30 | ₩61,853 | ₩62,253 | ₩61,853 | ₩62,213 | +0.58% | 2.2만 |
|---|
| 2026.07.29 | ₩62,066 | ₩62,187 | ₩61,679 | ₩61,706 | -0.58% | 1.7만 |
|---|
| 2026.07.28 | ₩61,986 | ₩62,227 | ₩61,973 | ₩62,120 | +0.22% | 3.6만 |
|---|
| 2026.07.27 | ₩62,173 | ₩62,347 | ₩61,960 | ₩62,026 | -0.24% | 3.9만 |
|---|
| 2026.07.24 | ₩62,107 | ₩62,200 | ₩61,973 | ₩62,013 | -0.15% | 3.3만 |
|---|
| 2026.07.23 | ₩62,053 | ₩62,080 | ₩61,893 | ₩61,960 | -0.15% | 2.8만 |
|---|
| 2026.07.22 | ₩62,173 | ₩62,360 | ₩62,173 | ₩62,253 | +0.13% | 1.6만 |
|---|
| 2026.07.21 | ₩62,160 | ₩62,320 | ₩62,160 | ₩62,267 | +0.17% | 2.9만 |
|---|
| 2026.07.20 | ₩62,187 | ₩62,267 | ₩62,053 | ₩62,120 | -0.11% | 1.8만 |
|---|
| 2026.07.17 | ₩62,120 | ₩62,213 | ₩62,053 | ₩62,066 | -0.09% | 6.2만 |
|---|
| 2026.07.16 | ₩62,360 | ₩62,400 | ₩62,200 | ₩62,280 | -0.13% | 7.9만 |
|---|
| 2026.07.15 | ₩62,280 | ₩62,400 | ₩62,240 | ₩62,360 | +0.13% | 9.5만 |
|---|
| 2026.07.14 | ₩62,374 | ₩62,374 | ₩62,200 | ₩62,267 | -0.17% | 3.9만 |
|---|
| 2026.07.13 | ₩62,200 | ₩62,307 | ₩62,147 | ₩62,160 | -0.06% | 2.6만 |
|---|
| 2026.07.10 | ₩62,253 | ₩62,360 | ₩62,253 | ₩62,320 | +0.11% | 3.5만 |
|---|
| 2026.07.09 | ₩62,107 | ₩62,267 | ₩62,053 | ₩62,200 | +0.15% | 2.1만 |
|---|
| 2026.07.08 | ₩61,933 | ₩62,053 | ₩61,813 | ₩62,026 | +0.15% | 4만 |
|---|
| 2026.07.07 | ₩62,160 | ₩62,187 | ₩62,013 | ₩62,107 | -0.09% | 4.7만 |
|---|
| 2026.07.06 | ₩62,053 | ₩62,213 | ₩62,053 | ₩62,173 | +0.19% | 4.3만 |
|---|
| 2026.07.02 | ₩62,066 | ₩62,107 | ₩61,813 | ₩61,906 | -0.26% | 3.8만 |
|---|
| 2026.07.01 | ₩61,880 | ₩62,093 | ₩61,880 | ₩61,933 | +0.09% | 7.8만 |
|---|
| 2026.06.30 | ₩61,853 | ₩61,973 | ₩61,813 | ₩61,960 | +0.17% | 3.2만 |
|---|
| 2026.06.29 | ₩61,573 | ₩61,786 | ₩61,492 | ₩61,786 | +0.35% | 5.8만 |
|---|
| 2026.06.26 | ₩61,412 | ₩61,599 | ₩61,359 | ₩61,359 | -0.09% | 4.6만 |
|---|
| 2026.06.25 | ₩61,412 | ₩61,679 | ₩61,412 | ₩61,452 | +0.07% | 3.9만 |
|---|
| 2026.06.24 | ₩61,532 | ₩61,666 | ₩61,372 | ₩61,506 | -0.04% | 5.1만 |
|---|
| 2026.06.23 | ₩61,452 | ₩61,626 | ₩61,452 | ₩61,466 | +0.02% | 1.5만 |
|---|
| 2026.06.22 | ₩61,706 | ₩62,026 | ₩61,706 | ₩61,773 | +0.11% | 8.8만 |
|---|
| 2026.06.18 | ₩61,826 | ₩61,960 | ₩61,746 | ₩61,786 | -0.06% | 9.4만 |
|---|
| 2026.06.17 | ₩61,866 | ₩61,893 | ₩61,546 | ₩61,573 | -0.47% | 5.9만 |
|---|
| 2026.06.16 | ₩61,853 | ₩61,986 | ₩61,840 | ₩61,853 | 0.00% | 4.4만 |
|---|
| 2026.06.15 | ₩61,840 | ₩62,026 | ₩61,840 | ₩62,026 | +0.30% | 6.5만 |
|---|
| 2026.06.12 | ₩61,399 | ₩61,613 | ₩61,346 | ₩61,546 | +0.24% | 8.5만 |
|---|
| 2026.06.11 | ₩61,199 | ₩61,426 | ₩60,945 | ₩61,426 | +0.37% | 5.2만 |
|---|
| 2026.06.10 | ₩61,252 | ₩61,386 | ₩60,945 | ₩61,025 | -0.37% | 2.6만 |
|---|
| 2026.06.09 | ₩61,693 | ₩61,693 | ₩60,892 | ₩61,332 | -0.58% | 19.2만 |
|---|
| 2026.06.08 | ₩61,506 | ₩61,599 | ₩61,412 | ₩61,439 | -0.11% | 4.9만 |
|---|
| 2026.06.05 | ₩61,693 | ₩61,706 | ₩61,292 | ₩61,319 | -0.61% | 6.1만 |
|---|
| 2026.06.04 | ₩61,679 | ₩61,906 | ₩61,679 | ₩61,893 | +0.35% | 15.1만 |
|---|
| 2026.06.03 | ₩61,813 | ₩61,840 | ₩61,759 | ₩61,759 | -0.09% | 4만 |
|---|
| 2026.06.02 | ₩61,946 | ₩61,946 | ₩61,799 | ₩61,893 | -0.09% | 6.8만 |
|---|
| 2026.06.01 | ₩61,733 | ₩61,920 | ₩61,733 | ₩61,826 | +0.15% | 28.9만 |
|---|
| 2026.05.29 | ₩61,759 | ₩61,853 | ₩61,759 | ₩61,799 | +0.06% | 5.1만 |
|---|
| 2026.05.28 | ₩61,666 | ₩61,786 | ₩61,613 | ₩61,719 | +0.09% | 35.4만 |
|---|
| 2026.05.27 | ₩61,719 | ₩61,719 | ₩61,546 | ₩61,626 | -0.15% | 3.3만 |
|---|
| 2026.05.26 | ₩61,532 | ₩61,706 | ₩61,532 | ₩61,573 | +0.07% | 2.7만 |
|---|
| 2026.05.22 | ₩61,492 | ₩61,546 | ₩61,426 | ₩61,439 | -0.09% | 9만 |
|---|
| 2026.05.21 | ₩61,265 | ₩61,466 | ₩61,212 | ₩61,372 | +0.17% | 5.1만 |
|---|
| 2026.05.20 | ₩61,172 | ₩61,359 | ₩61,145 | ₩61,346 | +0.28% | 7.8만 |
|---|
| 2026.05.19 | ₩61,092 | ₩61,212 | ₩61,065 | ₩61,092 | 0.00% | 1.7만 |
|---|
| 2026.05.18 | ₩61,265 | ₩61,292 | ₩61,079 | ₩61,225 | -0.07% | 3.9만 |
|---|
| 2026.05.15 | ₩61,159 | ₩61,305 | ₩61,145 | ₩61,199 | +0.07% | 7만 |
|---|
| 2026.05.14 | ₩61,386 | ₩61,399 | ₩61,279 | ₩61,359 | -0.04% | 9.2만 |
|---|
| 2026.05.13 | ₩61,279 | ₩61,279 | ₩61,092 | ₩61,199 | -0.13% | 5.9만 |
|---|
| 2026.05.12 | ₩61,079 | ₩61,185 | ₩60,958 | ₩61,172 | +0.15% | 8.9만 |
|---|
| 2026.05.11 | ₩61,172 | ₩61,199 | ₩61,105 | ₩61,132 | -0.07% | 3.8만 |
|---|
| 2026.05.08 | ₩61,065 | ₩61,172 | ₩61,052 | ₩61,119 | +0.09% | 65.4만 |
|---|
| 2026.05.07 | ₩61,185 | ₩61,185 | ₩60,918 | ₩60,945 | -0.39% | 7.1만 |
|---|
| 2026.05.06 | ₩61,012 | ₩61,065 | ₩60,918 | ₩61,065 | +0.09% | 3.2만 |
|---|
| 2026.05.05 | ₩60,718 | ₩60,825 | ₩60,691 | ₩60,771 | +0.09% | 8.7만 |
|---|
| 2026.05.04 | ₩60,785 | ₩60,785 | ₩60,464 | ₩60,545 | -0.40% | 3.2만 |
|---|
| 2026.05.01 | ₩60,651 | ₩60,825 | ₩60,638 | ₩60,638 | -0.02% | 12.3만 |
|---|
| 2026.04.30 | ₩60,291 | ₩60,611 | ₩60,291 | ₩60,585 | +0.49% | 2.8만 |
|---|
| 2026.04.29 | ₩60,371 | ₩60,398 | ₩60,197 | ₩60,398 | +0.04% | 1.5만 |
|---|
| 2026.04.28 | ₩60,331 | ₩60,398 | ₩60,237 | ₩60,398 | +0.11% | 3.1만 |
|---|
| 2026.04.27 | ₩60,184 | ₩60,424 | ₩60,184 | ₩60,411 | +0.38% | 1.8만 |
|---|
| 2026.04.24 | ₩60,237 | ₩60,411 | ₩60,211 | ₩60,344 | +0.18% | 8.7만 |
|---|
| 2026.04.23 | ₩60,264 | ₩60,331 | ₩59,997 | ₩60,157 | -0.18% | 26만 |
|---|
| 2026.04.22 | ₩60,117 | ₩60,304 | ₩60,117 | ₩60,264 | +0.24% | 2만 |
|---|
| 2026.04.21 | ₩60,224 | ₩60,264 | ₩59,917 | ₩59,970 | -0.42% | 4.2만 |
|---|
| 2026.04.20 | ₩60,211 | ₩60,211 | ₩59,957 | ₩60,157 | -0.09% | 3.6만 |
|---|
| 2026.04.17 | ₩60,211 | ₩60,331 | ₩60,144 | ₩60,211 | 0.00% | 74.4만 |
|---|
| 2026.04.16 | ₩59,824 | ₩60,037 | ₩59,797 | ₩59,877 | +0.09% | 4.2만 |
|---|
| 2026.04.15 | ₩59,637 | ₩59,930 | ₩59,637 | ₩59,930 | +0.49% | 6.6만 |
|---|
| 2026.04.14 | ₩59,316 | ₩59,650 | ₩59,316 | ₩59,610 | +0.50% | 3.9만 |
|---|
| 2026.04.13 | ₩58,809 | ₩59,276 | ₩58,809 | ₩59,276 | +0.79% | 4만 |
|---|
| 2026.04.10 | ₩59,009 | ₩59,116 | ₩58,916 | ₩58,929 | -0.14% | 5만 |
|---|
| 2026.04.09 | ₩58,689 | ₩59,049 | ₩58,689 | ₩59,009 | +0.55% | 3.8만 |
|---|
| 2026.04.08 | ₩58,689 | ₩58,969 | ₩58,649 | ₩58,782 | +0.16% | 6.6만 |
|---|
| 2026.04.07 | ₩57,834 | ₩58,061 | ₩57,634 | ₩58,061 | +0.39% | 3.7만 |
|---|
| 2026.04.06 | ₩57,901 | ₩58,035 | ₩57,834 | ₩57,968 | +0.12% | 8.5만 |
|---|
| 2026.04.02 | ₩57,300 | ₩57,888 | ₩57,300 | ₩57,808 | +0.89% | 6.4만 |
|---|
| 2026.04.01 | ₩57,634 | ₩57,968 | ₩57,634 | ₩57,808 | +0.30% | 12만 |
|---|
| 2026.03.31 | ₩57,073 | ₩57,607 | ₩56,967 | ₩57,554 | +0.84% | 4.9만 |
|---|
| 2026.03.30 | ₩56,953 | ₩56,953 | ₩56,446 | ₩56,579 | -0.66% | 9만 |
|---|
| 2026.03.27 | ₩57,020 | ₩57,060 | ₩56,606 | ₩56,646 | -0.66% | 8.1만 |
|---|
| 2026.03.26 | ₩57,674 | ₩57,701 | ₩57,194 | ₩57,274 | -0.69% | 3.1만 |
|---|
| 2026.03.25 | ₩57,794 | ₩57,941 | ₩57,741 | ₩57,834 | +0.07% | 6.2만 |
|---|
| 2026.03.24 | ₩57,554 | ₩57,794 | ₩57,527 | ₩57,674 | +0.21% | 5.4만 |
|---|
| 2026.03.23 | ₩57,848 | ₩58,088 | ₩57,701 | ₩57,821 | -0.05% | 5만 |
|---|
| 2026.03.20 | ₩57,728 | ₩57,741 | ₩57,247 | ₩57,340 | -0.67% | 5.1만 |
|---|
| 2026.03.19 | ₩57,554 | ₩58,008 | ₩57,554 | ₩57,781 | +0.39% | 7.8만 |
|---|
| 2026.03.18 | ₩58,235 | ₩58,302 | ₩57,848 | ₩57,848 | -0.66% | 9.1만 |
|---|
| 2026.03.17 | ₩58,462 | ₩58,542 | ₩58,342 | ₩58,382 | -0.14% | 6.3만 |
|---|
| 2026.03.16 | ₩58,248 | ₩58,368 | ₩58,155 | ₩58,195 | -0.09% | 7.5만 |
|---|
| 2026.03.13 | ₩58,195 | ₩58,342 | ₩57,821 | ₩57,834 | -0.62% | 7.9만 |
|---|
| 2026.03.12 | ₩58,382 | ₩58,382 | ₩58,008 | ₩58,008 | -0.64% | 5.1만 |
|---|
| 2026.03.11 | ₩58,635 | ₩58,635 | ₩58,355 | ₩58,582 | -0.09% | 20.7만 |
|---|
| 2026.03.10 | ₩58,529 | ₩58,836 | ₩58,462 | ₩58,502 | -0.05% | 5만 |
|---|
| 2026.03.09 | ₩57,968 | ₩58,649 | ₩57,914 | ₩58,582 | +1.06% | 4.4만 |
|---|
| 2026.03.06 | ₩58,328 | ₩58,475 | ₩58,235 | ₩58,248 | -0.14% | 4.3만 |
|---|
| 2026.03.05 | ₩58,862 | ₩58,916 | ₩58,475 | ₩58,702 | -0.27% | 3.1만 |
|---|
| 2026.03.04 | ₩58,902 | ₩59,023 | ₩58,702 | ₩58,983 | +0.14% | 4.4만 |
|---|
| 2026.03.03 | ₩58,382 | ₩58,769 | ₩58,208 | ₩58,715 | +0.57% | 4.4만 |
|---|
| 2026.03.02 | ₩58,689 | ₩59,063 | ₩58,689 | ₩58,916 | +0.39% | 6.9만 |
|---|
| 2026.02.27 | ₩58,769 | ₩58,969 | ₩58,769 | ₩58,929 | +0.27% | 14.1만 |
|---|
| 2026.02.26 | ₩59,143 | ₩59,143 | ₩58,876 | ₩59,049 | -0.16% | 5.5만 |
|---|
| 2026.02.25 | ₩59,143 | ₩59,276 | ₩59,076 | ₩59,183 | +0.07% | 4.1만 |
|---|
| 2026.02.24 | ₩58,715 | ₩58,969 | ₩58,715 | ₩58,956 | +0.41% | 5만 |
|---|
| 2026.02.23 | ₩59,063 | ₩59,063 | ₩58,635 | ₩58,689 | -0.63% | 2.2만 |
|---|
| 2026.02.20 | ₩58,715 | ₩59,089 | ₩58,715 | ₩59,036 | +0.55% | 3.3만 |
|---|
| 2026.02.19 | ₩58,662 | ₩58,942 | ₩58,662 | ₩58,849 | +0.32% | 3.4만 |
|---|
| 2026.02.18 | ₩58,876 | ₩59,076 | ₩58,796 | ₩58,956 | +0.14% | 3.2만 |
|---|
| 2026.02.17 | ₩58,569 | ₩58,849 | ₩58,382 | ₩58,756 | +0.32% | 5.3만 |
|---|
| 2026.02.13 | ₩58,622 | ₩58,902 | ₩58,569 | ₩58,622 | 0.00% | 5.9만 |
|---|
| 2026.02.12 | ₩59,129 | ₩59,209 | ₩58,609 | ₩58,622 | -0.86% | 2.7만 |
|---|
| 2026.02.11 | ₩59,250 | ₩59,290 | ₩59,009 | ₩59,089 | -0.27% | 2.4만 |
|---|
| 2026.02.10 | ₩59,209 | ₩59,290 | ₩59,089 | ₩59,089 | -0.20% | 4.9만 |
|---|
| 2026.02.09 | ₩58,942 | ₩59,263 | ₩58,942 | ₩59,169 | +0.39% | 4.5만 |
|---|
| 2026.02.06 | ₩58,782 | ₩59,143 | ₩58,742 | ₩59,116 | +0.57% | 3.8만 |
|---|
| 2026.02.05 | ₩58,675 | ₩58,715 | ₩58,368 | ₩58,435 | -0.41% | 7.7만 |
|---|
| 2026.02.04 | ₩58,956 | ₩59,129 | ₩58,715 | ₩58,782 | -0.29% | 5.9만 |
|---|
| 2026.02.03 | ₩59,343 | ₩59,343 | ₩58,742 | ₩58,956 | -0.65% | 7만 |
|---|
| 2026.02.02 | ₩58,902 | ₩59,263 | ₩58,902 | ₩59,183 | +0.48% | 69.4만 |
|---|
| 2026.01.30 | ₩59,143 | ₩59,143 | ₩58,876 | ₩59,036 | -0.18% | 8.3만 |
|---|
| 2026.01.29 | ₩59,156 | ₩59,156 | ₩58,715 | ₩59,103 | -0.09% | 8.2만 |
|---|
| 2026.01.28 | ₩59,156 | ₩59,276 | ₩59,103 | ₩59,143 | -0.02% | 9만 |
|---|
| 2026.01.27 | ₩59,223 | ₩59,250 | ₩59,116 | ₩59,129 | -0.16% | 4.6만 |
|---|
| 2026.01.26 | ₩58,983 | ₩59,169 | ₩58,983 | ₩59,076 | +0.16% | 4.9만 |
|---|
| 2026.01.23 | ₩58,876 | ₩59,036 | ₩58,849 | ₩58,942 | +0.11% | 3.6만 |
|---|
| 2026.01.22 | ₩59,076 | ₩59,076 | ₩58,876 | ₩58,969 | -0.18% | 10.1만 |
|---|
| 2026.01.21 | ₩58,502 | ₩58,876 | ₩58,448 | ₩58,782 | +0.48% | 6.6만 |
|---|
| 2026.01.20 | ₩58,662 | ₩58,769 | ₩58,368 | ₩58,448 | -0.36% | 4.4만 |
|---|
| 2026.01.16 | ₩59,063 | ₩59,129 | ₩58,942 | ₩59,036 | -0.05% | 3.4만 |
|---|
| 2026.01.15 | ₩59,076 | ₩59,129 | ₩58,956 | ₩58,996 | -0.14% | 7.4만 |
|---|
| 2026.01.14 | ₩58,902 | ₩58,996 | ₩58,796 | ₩58,942 | +0.07% | 2.7만 |
|---|
| 2026.01.13 | ₩59,236 | ₩59,236 | ₩58,956 | ₩59,049 | -0.32% | 2.8만 |
|---|
| 2026.01.12 | ₩58,902 | ₩59,143 | ₩58,902 | ₩59,103 | +0.34% | 3.7만 |
|---|
| 2026.01.09 | ₩58,916 | ₩59,116 | ₩58,916 | ₩59,049 | +0.23% | 3.9만 |
|---|
| 2026.01.08 | ₩58,809 | ₩58,969 | ₩58,782 | ₩58,876 | +0.11% | 6.7만 |
|---|
| 2026.01.07 | ₩58,902 | ₩59,076 | ₩58,849 | ₩58,862 | -0.07% | 3만 |
|---|
| 2026.01.06 | ₩58,876 | ₩59,009 | ₩58,809 | ₩59,009 | +0.23% | 4.7만 |
|---|
| 2026.01.05 | ₩58,809 | ₩58,876 | ₩58,756 | ₩58,809 | 0.00% | 4.7만 |
|---|
| 2026.01.02 | ₩58,689 | ₩58,782 | ₩58,475 | ₩58,609 | -0.14% | 35.9만 |
|---|
| 2025.12.31 | ₩58,782 | ₩58,782 | ₩58,502 | ₩58,635 | -0.25% | 3.4만 |
|---|
| 2025.12.30 | ₩58,756 | ₩58,876 | ₩58,742 | ₩58,796 | +0.07% | 2.2만 |
|---|
| 2025.12.29 | ₩58,782 | ₩58,809 | ₩58,715 | ₩58,782 | 0.00% | 2만 |
|---|
| 2025.12.26 | ₩58,809 | ₩58,942 | ₩58,809 | ₩58,889 | +0.14% | 1.5만 |
|---|
| 2025.12.24 | ₩58,916 | ₩58,916 | ₩58,796 | ₩58,889 | -0.05% | 1.1만 |
|---|
| 2025.12.23 | ₩58,649 | ₩58,876 | ₩58,622 | ₩58,822 | +0.30% | 9.3만 |
|---|
| 2025.12.22 | ₩58,595 | ₩58,689 | ₩58,582 | ₩58,649 | +0.09% | 1.5만 |
|---|
| 2025.12.19 | ₩58,181 | ₩58,542 | ₩58,181 | ₩58,489 | +0.53% | 3.5만 |
|---|
| 2025.12.18 | ₩58,101 | ₩58,328 | ₩58,101 | ₩58,128 | +0.05% | 4.6만 |
|---|
| 2025.12.17 | ₩58,208 | ₩58,275 | ₩57,874 | ₩57,874 | -0.57% | 5.8만 |
|---|
| 2025.12.16 | ₩58,315 | ₩58,342 | ₩58,088 | ₩58,222 | -0.16% | 5.2만 |
|---|
| 2025.12.15 | ₩58,395 | ₩58,408 | ₩58,235 | ₩58,275 | -0.21% | 7.9만 |
|---|
| 2025.12.12 | ₩58,489 | ₩58,582 | ₩58,248 | ₩58,288 | -0.34% | 3.5만 |
|---|
| 2025.12.11 | ₩58,422 | ₩58,635 | ₩58,275 | ₩58,622 | +0.34% | 10.9만 |
|---|
| 2025.12.10 | ₩58,235 | ₩58,622 | ₩58,235 | ₩58,475 | +0.41% | 4.2만 |
|---|
| 2025.12.09 | ₩58,248 | ₩58,435 | ₩58,248 | ₩58,328 | +0.14% | 15.2만 |
|---|
| 2025.12.08 | ₩58,408 | ₩58,408 | ₩58,235 | ₩58,288 | -0.21% | 4.9만 |
|---|
| 2025.12.05 | ₩58,328 | ₩58,489 | ₩58,328 | ₩58,382 | +0.09% | 4만 |
|---|
| 2025.12.04 | ₩58,395 | ₩58,395 | ₩58,222 | ₩58,382 | -0.02% | 4.9만 |
|---|
| 2025.12.03 | ₩58,168 | ₩58,395 | ₩58,075 | ₩58,315 | +0.25% | 5.5만 |
|---|
| 2025.12.02 | ₩58,262 | ₩58,288 | ₩58,128 | ₩58,262 | 0.00% | 9.5만 |
|---|
| 2025.12.01 | ₩58,115 | ₩58,275 | ₩58,088 | ₩58,088 | -0.05% | 7.7만 |
|---|
| 2025.11.28 | ₩58,235 | ₩58,302 | ₩58,115 | ₩58,302 | +0.11% | 2.4만 |
|---|
| 2025.11.26 | ₩58,075 | ₩58,208 | ₩57,848 | ₩58,115 | +0.07% | 7.4만 |
|---|
| 2025.11.25 | ₩57,661 | ₩57,968 | ₩57,474 | ₩57,941 | +0.49% | 9.6만 |
|---|
| 2025.11.24 | ₩57,274 | ₩57,674 | ₩57,274 | ₩57,674 | +0.70% | 4.7만 |
|---|
| 2025.11.21 | ₩56,913 | ₩57,380 | ₩56,793 | ₩57,140 | +0.40% | 5.9만 |
|---|
| 2025.11.20 | ₩57,647 | ₩58,582 | ₩56,846 | ₩56,860 | -1.37% | 15.7만 |
|---|
| 2025.11.19 | ₩57,260 | ₩57,474 | ₩57,127 | ₩57,300 | +0.07% | 13.1만 |
|---|
| 2025.11.18 | ₩57,327 | ₩57,380 | ₩56,967 | ₩57,220 | -0.19% | 11.5만 |
|---|
| 2025.11.17 | ₩57,634 | ₩57,728 | ₩57,260 | ₩57,380 | -0.44% | 5만 |
|---|
| 2025.11.14 | ₩57,420 | ₩57,821 | ₩57,407 | ₩57,661 | +0.42% | 4.2만 |
|---|
| 2025.11.13 | ₩58,141 | ₩58,141 | ₩57,594 | ₩57,688 | -0.78% | 4.7만 |
|---|
| 2025.11.12 | ₩58,342 | ₩58,342 | ₩58,048 | ₩58,141 | -0.34% | 9만 |
|---|
| 2025.11.11 | ₩58,061 | ₩58,155 | ₩57,955 | ₩58,061 | 0.00% | 7.1만 |
|---|
| 2025.11.10 | ₩57,968 | ₩58,115 | ₩57,821 | ₩58,088 | +0.21% | 4만 |
|---|
| 2025.11.07 | ₩57,527 | ₩57,661 | ₩57,220 | ₩57,661 | +0.23% | 9.9만 |
|---|
| 2025.11.06 | ₩57,674 | ₩57,888 | ₩57,541 | ₩57,567 | -0.19% | 8.8만 |
|---|
| 2025.11.05 | ₩57,914 | ₩58,035 | ₩57,714 | ₩57,901 | -0.02% | 86.5만 |
|---|
| 2025.11.04 | ₩57,701 | ₩57,928 | ₩57,701 | ₩57,794 | +0.16% | 12.1만 |
|---|
| 2025.11.03 | ₩58,075 | ₩58,168 | ₩57,928 | ₩57,928 | -0.25% | 78.2만 |
|---|
| 2025.10.31 | ₩58,168 | ₩58,195 | ₩57,914 | ₩58,021 | -0.25% | 172.2만 |
|---|
| 2025.10.30 | ₩58,035 | ₩58,208 | ₩57,914 | ₩57,914 | -0.21% | 18.3만 |
|---|
| 2025.10.29 | ₩58,262 | ₩58,368 | ₩58,101 | ₩58,195 | -0.11% | 21.1만 |
|---|
| 2025.10.28 | ₩58,328 | ₩58,368 | ₩58,248 | ₩58,288 | -0.07% | 20.7만 |
|---|
| 2025.10.27 | ₩58,115 | ₩58,342 | ₩58,115 | ₩58,222 | +0.18% | 17만 |
|---|
| 2025.10.24 | ₩57,928 | ₩58,088 | ₩57,928 | ₩57,981 | +0.09% | 12.2만 |
|---|
| 2025.10.23 | ₩57,634 | ₩57,874 | ₩57,634 | ₩57,821 | +0.32% | 14.7만 |
|---|
| 2025.10.22 | ₩57,848 | ₩57,848 | ₩57,420 | ₩57,647 | -0.35% | 20.1만 |
|---|
| 2025.10.21 | ₩57,808 | ₩57,848 | ₩57,661 | ₩57,794 | -0.02% | 16.6만 |
|---|
| 2025.10.20 | ₩57,607 | ₩57,821 | ₩57,607 | ₩57,781 | +0.30% | 41.3만 |
|---|
| 2025.10.17 | ₩57,260 | ₩57,514 | ₩57,140 | ₩57,447 | +0.33% | 21.2만 |
|---|
| 2025.10.16 | ₩57,567 | ₩57,594 | ₩57,073 | ₩57,194 | -0.65% | 20.2만 |
|---|
| 2025.10.15 | ₩57,581 | ₩57,674 | ₩57,153 | ₩57,434 | -0.26% | 17.4만 |
|---|
| 2025.10.14 | ₩57,113 | ₩57,461 | ₩56,820 | ₩57,274 | +0.28% | 22.4만 |
|---|
| 2025.10.13 | ₩57,300 | ₩57,434 | ₩57,140 | ₩57,314 | +0.02% | 18.9만 |
|---|
| 2025.10.10 | ₩57,888 | ₩57,888 | ₩56,886 | ₩56,927 | -1.66% | 31.7만 |
|---|