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 | ₩64,739 | ₩64,753 | ₩64,539 | ₩64,713 | -0.04% | 10.3만 |
| 2026.10.08 | ₩64,632 | ₩64,632 | ₩64,339 | ₩64,512 | -0.19% | 14.5만 |
| 2026.10.07 | ₩64,379 | ₩64,659 | ₩64,379 | ₩64,606 | +0.35% | 60만 |
| 2026.10.06 | ₩64,793 | ₩64,819 | ₩64,646 | ₩64,739 | -0.08% | 19.7만 |
| 2026.10.05 | ₩64,339 | ₩64,619 | ₩64,285 | ₩64,526 | +0.29% | 34.8만 |
| 2026.10.02 | ₩64,579 | ₩64,579 | ₩64,178 | ₩64,272 | -0.48% | 29.1만 |
| 2026.10.01 | ₩64,112 | ₩64,152 | ₩63,724 | ₩64,045 | -0.10% | 91.5만 |
| 2026.09.30 | ₩63,925 | ₩63,978 | ₩63,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,951 |
| +0.04% |
| 67.3만 |
| 2026.09.29 | ₩63,898 | ₩63,898 | ₩63,818 | ₩63,845 | -0.08% | 11.5만 |
|---|
| 2026.09.28 | ₩63,911 | ₩63,911 | ₩63,791 | ₩63,818 | -0.15% | 18.6만 |
|---|
| 2026.09.25 | ₩63,871 | ₩63,871 | ₩63,778 | ₩63,804 | -0.10% | 3.5만 |
|---|
| 2026.09.24 | ₩63,751 | ₩63,818 | ₩63,698 | ₩63,738 | -0.02% | 1.9만 |
|---|
| 2026.09.23 | ₩63,591 | ₩63,911 | ₩63,591 | ₩63,804 | +0.34% | 4만 |
|---|
| 2026.09.22 | ₩63,845 | ₩63,885 | ₩63,751 | ₩63,778 | -0.10% | 2.7만 |
|---|
| 2026.09.21 | ₩63,791 | ₩63,818 | ₩63,738 | ₩63,804 | +0.02% | 2.4만 |
|---|
| 2026.09.18 | ₩63,631 | ₩63,684 | ₩63,604 | ₩63,644 | +0.02% | 2.7만 |
|---|
| 2026.09.17 | ₩63,390 | ₩63,618 | ₩63,390 | ₩63,591 | +0.32% | 6.5만 |
|---|
| 2026.09.16 | ₩63,524 | ₩63,524 | ₩63,190 | ₩63,297 | -0.36% | 3.9만 |
|---|
| 2026.09.15 | ₩63,417 | ₩63,444 | ₩63,337 | ₩63,364 | -0.08% | 2.8만 |
|---|
| 2026.09.14 | ₩63,417 | ₩63,524 | ₩63,364 | ₩63,444 | +0.04% | 4.1만 |
|---|
| 2026.09.11 | ₩63,551 | ₩63,577 | ₩63,457 | ₩63,471 | -0.13% | 3.7만 |
|---|
| 2026.09.10 | ₩63,284 | ₩63,364 | ₩63,230 | ₩63,257 | -0.04% | 3.5만 |
|---|
| 2026.09.09 | ₩63,390 | ₩63,417 | ₩63,364 | ₩63,364 | -0.04% | 2.6만 |
|---|
| 2026.09.08 | ₩63,377 | ₩63,564 | ₩63,377 | ₩63,431 | +0.08% | 3.3만 |
|---|
| 2026.09.04 | ₩63,417 | ₩63,551 | ₩63,417 | ₩63,471 | +0.08% | 5.1만 |
|---|
| 2026.09.03 | ₩63,497 | ₩63,497 | ₩63,390 | ₩63,471 | -0.04% | 3.8만 |
|---|
| 2026.09.02 | ₩63,324 | ₩63,364 | ₩63,297 | ₩63,324 | 0.00% | 7.3만 |
|---|
| 2026.09.01 | ₩63,230 | ₩63,324 | ₩63,163 | ₩63,217 | -0.02% | 21.8만 |
|---|
| 2026.08.31 | ₩63,444 | ₩63,444 | ₩63,297 | ₩63,337 | -0.17% | 3.2만 |
|---|
| 2026.08.28 | ₩63,364 | ₩63,444 | ₩63,337 | ₩63,337 | -0.04% | 3.5만 |
|---|
| 2026.08.27 | ₩63,217 | ₩63,364 | ₩63,217 | ₩63,337 | +0.19% | 3.2만 |
|---|
| 2026.08.26 | ₩63,163 | ₩63,377 | ₩63,163 | ₩63,244 | +0.13% | 1.3만 |
|---|
| 2026.08.25 | ₩63,230 | ₩63,257 | ₩63,190 | ₩63,190 | -0.06% | 1.8만 |
|---|
| 2026.08.24 | ₩62,950 | ₩63,244 | ₩62,950 | ₩63,177 | +0.36% | 2.5만 |
|---|
| 2026.08.21 | ₩63,150 | ₩63,217 | ₩63,137 | ₩63,150 | 0.00% | 1.5만 |
|---|
| 2026.08.20 | ₩63,150 | ₩63,190 | ₩63,043 | ₩63,043 | -0.17% | 2.1만 |
|---|
| 2026.08.19 | ₩63,137 | ₩63,230 | ₩63,137 | ₩63,177 | +0.06% | 3.5만 |
|---|
| 2026.08.18 | ₩63,190 | ₩63,190 | ₩63,083 | ₩63,097 | -0.15% | 4.7만 |
|---|
| 2026.08.17 | ₩63,190 | ₩63,297 | ₩63,163 | ₩63,163 | -0.04% | 3.1만 |
|---|
| 2026.08.14 | ₩63,324 | ₩63,417 | ₩63,177 | ₩63,217 | -0.17% | 3.2만 |
|---|
| 2026.08.13 | ₩63,017 | ₩63,244 | ₩63,017 | ₩63,204 | +0.30% | 6.3만 |
|---|
| 2026.08.12 | ₩63,150 | ₩63,204 | ₩63,097 | ₩63,163 | +0.02% | 11만 |
|---|
| 2026.08.11 | ₩62,936 | ₩63,097 | ₩62,936 | ₩63,030 | +0.15% | 5.1만 |
|---|
| 2026.08.10 | ₩63,043 | ₩63,257 | ₩63,043 | ₩63,057 | +0.02% | 7.7만 |
|---|
| 2026.08.07 | ₩62,977 | ₩63,083 | ₩62,977 | ₩63,057 | +0.13% | 3.7만 |
|---|
| 2026.08.06 | ₩62,923 | ₩63,003 | ₩62,896 | ₩62,923 | 0.00% | 5.4만 |
|---|
| 2026.08.05 | ₩62,936 | ₩63,163 | ₩62,923 | ₩62,923 | -0.02% | 6.7만 |
|---|
| 2026.08.04 | ₩62,723 | ₩62,990 | ₩62,723 | ₩62,950 | +0.36% | 6만 |
|---|
| 2026.08.03 | ₩62,576 | ₩62,750 | ₩62,563 | ₩62,683 | +0.17% | 9.1만 |
|---|
| 2026.07.31 | ₩62,255 | ₩62,469 | ₩62,109 | ₩62,429 | +0.28% | 4.5만 |
|---|
| 2026.07.30 | ₩61,868 | ₩62,269 | ₩61,868 | ₩62,229 | +0.58% | 2.2만 |
|---|
| 2026.07.29 | ₩62,082 | ₩62,202 | ₩61,695 | ₩61,721 | -0.58% | 1.7만 |
|---|
| 2026.07.28 | ₩62,002 | ₩62,242 | ₩61,988 | ₩62,135 | +0.22% | 3.6만 |
|---|
| 2026.07.27 | ₩62,189 | ₩62,362 | ₩61,975 | ₩62,042 | -0.24% | 3.9만 |
|---|
| 2026.07.24 | ₩62,122 | ₩62,215 | ₩61,988 | ₩62,028 | -0.15% | 3.3만 |
|---|
| 2026.07.23 | ₩62,068 | ₩62,095 | ₩61,908 | ₩61,975 | -0.15% | 2.8만 |
|---|
| 2026.07.22 | ₩62,189 | ₩62,376 | ₩62,189 | ₩62,269 | +0.13% | 1.6만 |
|---|
| 2026.07.21 | ₩62,175 | ₩62,336 | ₩62,175 | ₩62,282 | +0.17% | 2.9만 |
|---|
| 2026.07.20 | ₩62,202 | ₩62,282 | ₩62,068 | ₩62,135 | -0.11% | 1.8만 |
|---|
| 2026.07.17 | ₩62,135 | ₩62,229 | ₩62,068 | ₩62,082 | -0.09% | 6.2만 |
|---|
| 2026.07.16 | ₩62,376 | ₩62,416 | ₩62,215 | ₩62,295 | -0.13% | 7.9만 |
|---|
| 2026.07.15 | ₩62,295 | ₩62,416 | ₩62,255 | ₩62,376 | +0.13% | 9.5만 |
|---|
| 2026.07.14 | ₩62,389 | ₩62,389 | ₩62,215 | ₩62,282 | -0.17% | 3.9만 |
|---|
| 2026.07.13 | ₩62,215 | ₩62,322 | ₩62,162 | ₩62,175 | -0.06% | 2.6만 |
|---|
| 2026.07.10 | ₩62,269 | ₩62,376 | ₩62,269 | ₩62,336 | +0.11% | 3.5만 |
|---|
| 2026.07.09 | ₩62,122 | ₩62,282 | ₩62,068 | ₩62,215 | +0.15% | 2.1만 |
|---|
| 2026.07.08 | ₩61,948 | ₩62,068 | ₩61,828 | ₩62,042 | +0.15% | 4만 |
|---|
| 2026.07.07 | ₩62,175 | ₩62,202 | ₩62,028 | ₩62,122 | -0.09% | 4.7만 |
|---|
| 2026.07.06 | ₩62,068 | ₩62,229 | ₩62,068 | ₩62,189 | +0.19% | 4.3만 |
|---|
| 2026.07.02 | ₩62,082 | ₩62,122 | ₩61,828 | ₩61,922 | -0.26% | 3.8만 |
|---|
| 2026.07.01 | ₩61,895 | ₩62,109 | ₩61,895 | ₩61,948 | +0.09% | 7.8만 |
|---|
| 2026.06.30 | ₩61,868 | ₩61,988 | ₩61,828 | ₩61,975 | +0.17% | 3.2만 |
|---|
| 2026.06.29 | ₩61,588 | ₩61,801 | ₩61,508 | ₩61,801 | +0.35% | 5.8만 |
|---|
| 2026.06.26 | ₩61,427 | ₩61,614 | ₩61,374 | ₩61,374 | -0.09% | 4.6만 |
|---|
| 2026.06.25 | ₩61,427 | ₩61,695 | ₩61,427 | ₩61,468 | +0.07% | 3.9만 |
|---|
| 2026.06.24 | ₩61,548 | ₩61,681 | ₩61,387 | ₩61,521 | -0.04% | 5.1만 |
|---|
| 2026.06.23 | ₩61,468 | ₩61,641 | ₩61,468 | ₩61,481 | +0.02% | 1.5만 |
|---|
| 2026.06.22 | ₩61,721 | ₩62,042 | ₩61,721 | ₩61,788 | +0.11% | 8.8만 |
|---|
| 2026.06.18 | ₩61,841 | ₩61,975 | ₩61,761 | ₩61,801 | -0.06% | 9.4만 |
|---|
| 2026.06.17 | ₩61,882 | ₩61,908 | ₩61,561 | ₩61,588 | -0.47% | 5.9만 |
|---|
| 2026.06.16 | ₩61,868 | ₩62,002 | ₩61,855 | ₩61,868 | 0.00% | 4.4만 |
|---|
| 2026.06.15 | ₩61,855 | ₩62,042 | ₩61,855 | ₩62,042 | +0.30% | 6.5만 |
|---|
| 2026.06.12 | ₩61,414 | ₩61,628 | ₩61,361 | ₩61,561 | +0.24% | 8.5만 |
|---|
| 2026.06.11 | ₩61,214 | ₩61,441 | ₩60,960 | ₩61,441 | +0.37% | 5.2만 |
|---|
| 2026.06.10 | ₩61,267 | ₩61,401 | ₩60,960 | ₩61,040 | -0.37% | 2.6만 |
|---|
| 2026.06.09 | ₩61,708 | ₩61,708 | ₩60,907 | ₩61,347 | -0.58% | 19.2만 |
|---|
| 2026.06.08 | ₩61,521 | ₩61,614 | ₩61,427 | ₩61,454 | -0.11% | 4.9만 |
|---|
| 2026.06.05 | ₩61,708 | ₩61,721 | ₩61,307 | ₩61,334 | -0.61% | 6.1만 |
|---|
| 2026.06.04 | ₩61,695 | ₩61,922 | ₩61,695 | ₩61,908 | +0.35% | 15.1만 |
|---|
| 2026.06.03 | ₩61,828 | ₩61,855 | ₩61,775 | ₩61,775 | -0.09% | 4만 |
|---|
| 2026.06.02 | ₩61,962 | ₩61,962 | ₩61,815 | ₩61,908 | -0.09% | 6.8만 |
|---|
| 2026.06.01 | ₩61,748 | ₩61,935 | ₩61,748 | ₩61,841 | +0.15% | 28.9만 |
|---|
| 2026.05.29 | ₩61,775 | ₩61,868 | ₩61,775 | ₩61,815 | +0.06% | 5.1만 |
|---|
| 2026.05.28 | ₩61,681 | ₩61,801 | ₩61,628 | ₩61,735 | +0.09% | 35.4만 |
|---|
| 2026.05.27 | ₩61,735 | ₩61,735 | ₩61,561 | ₩61,641 | -0.15% | 3.3만 |
|---|
| 2026.05.26 | ₩61,548 | ₩61,721 | ₩61,548 | ₩61,588 | +0.07% | 2.7만 |
|---|
| 2026.05.22 | ₩61,508 | ₩61,561 | ₩61,441 | ₩61,454 | -0.09% | 9만 |
|---|
| 2026.05.21 | ₩61,281 | ₩61,481 | ₩61,227 | ₩61,387 | +0.17% | 5.1만 |
|---|
| 2026.05.20 | ₩61,187 | ₩61,374 | ₩61,160 | ₩61,361 | +0.28% | 7.8만 |
|---|
| 2026.05.19 | ₩61,107 | ₩61,227 | ₩61,080 | ₩61,107 | 0.00% | 1.7만 |
|---|
| 2026.05.18 | ₩61,281 | ₩61,307 | ₩61,094 | ₩61,241 | -0.07% | 3.9만 |
|---|
| 2026.05.15 | ₩61,174 | ₩61,321 | ₩61,160 | ₩61,214 | +0.07% | 7만 |
|---|
| 2026.05.14 | ₩61,401 | ₩61,414 | ₩61,294 | ₩61,374 | -0.04% | 9.2만 |
|---|
| 2026.05.13 | ₩61,294 | ₩61,294 | ₩61,107 | ₩61,214 | -0.13% | 5.9만 |
|---|
| 2026.05.12 | ₩61,094 | ₩61,200 | ₩60,973 | ₩61,187 | +0.15% | 8.9만 |
|---|
| 2026.05.11 | ₩61,187 | ₩61,214 | ₩61,120 | ₩61,147 | -0.07% | 3.8만 |
|---|
| 2026.05.08 | ₩61,080 | ₩61,187 | ₩61,067 | ₩61,134 | +0.09% | 65.4만 |
|---|
| 2026.05.07 | ₩61,200 | ₩61,200 | ₩60,933 | ₩60,960 | -0.39% | 7.1만 |
|---|
| 2026.05.06 | ₩61,027 | ₩61,080 | ₩60,933 | ₩61,080 | +0.09% | 3.2만 |
|---|
| 2026.05.05 | ₩60,733 | ₩60,840 | ₩60,706 | ₩60,786 | +0.09% | 8.7만 |
|---|
| 2026.05.04 | ₩60,800 | ₩60,800 | ₩60,479 | ₩60,559 | -0.40% | 3.2만 |
|---|
| 2026.05.01 | ₩60,666 | ₩60,840 | ₩60,653 | ₩60,653 | -0.02% | 12.3만 |
|---|
| 2026.04.30 | ₩60,306 | ₩60,626 | ₩60,306 | ₩60,600 | +0.49% | 2.8만 |
|---|
| 2026.04.29 | ₩60,386 | ₩60,413 | ₩60,212 | ₩60,413 | +0.04% | 1.5만 |
|---|
| 2026.04.28 | ₩60,346 | ₩60,413 | ₩60,252 | ₩60,413 | +0.11% | 3.1만 |
|---|
| 2026.04.27 | ₩60,199 | ₩60,439 | ₩60,199 | ₩60,426 | +0.38% | 1.8만 |
|---|
| 2026.04.24 | ₩60,252 | ₩60,426 | ₩60,226 | ₩60,359 | +0.18% | 8.7만 |
|---|
| 2026.04.23 | ₩60,279 | ₩60,346 | ₩60,012 | ₩60,172 | -0.18% | 26만 |
|---|
| 2026.04.22 | ₩60,132 | ₩60,319 | ₩60,132 | ₩60,279 | +0.24% | 2만 |
|---|
| 2026.04.21 | ₩60,239 | ₩60,279 | ₩59,932 | ₩59,985 | -0.42% | 4.2만 |
|---|
| 2026.04.20 | ₩60,226 | ₩60,226 | ₩59,972 | ₩60,172 | -0.09% | 3.6만 |
|---|
| 2026.04.17 | ₩60,226 | ₩60,346 | ₩60,159 | ₩60,226 | 0.00% | 74.4만 |
|---|
| 2026.04.16 | ₩59,838 | ₩60,052 | ₩59,812 | ₩59,892 | +0.09% | 4.2만 |
|---|
| 2026.04.15 | ₩59,651 | ₩59,945 | ₩59,651 | ₩59,945 | +0.49% | 6.6만 |
|---|
| 2026.04.14 | ₩59,331 | ₩59,665 | ₩59,331 | ₩59,625 | +0.50% | 3.9만 |
|---|
| 2026.04.13 | ₩58,823 | ₩59,291 | ₩58,823 | ₩59,291 | +0.79% | 4만 |
|---|
| 2026.04.10 | ₩59,024 | ₩59,131 | ₩58,930 | ₩58,944 | -0.14% | 5만 |
|---|
| 2026.04.09 | ₩58,703 | ₩59,064 | ₩58,703 | ₩59,024 | +0.55% | 3.8만 |
|---|
| 2026.04.08 | ₩58,703 | ₩58,984 | ₩58,663 | ₩58,797 | +0.16% | 6.6만 |
|---|
| 2026.04.07 | ₩57,849 | ₩58,076 | ₩57,648 | ₩58,076 | +0.39% | 3.7만 |
|---|
| 2026.04.06 | ₩57,915 | ₩58,049 | ₩57,849 | ₩57,982 | +0.12% | 8.5만 |
|---|
| 2026.04.02 | ₩57,315 | ₩57,902 | ₩57,315 | ₩57,822 | +0.89% | 6.4만 |
|---|
| 2026.04.01 | ₩57,648 | ₩57,982 | ₩57,648 | ₩57,822 | +0.30% | 12만 |
|---|
| 2026.03.31 | ₩57,087 | ₩57,622 | ₩56,981 | ₩57,568 | +0.84% | 4.9만 |
|---|
| 2026.03.30 | ₩56,967 | ₩56,967 | ₩56,460 | ₩56,593 | -0.66% | 9만 |
|---|
| 2026.03.27 | ₩57,034 | ₩57,074 | ₩56,620 | ₩56,660 | -0.66% | 8.1만 |
|---|
| 2026.03.26 | ₩57,688 | ₩57,715 | ₩57,208 | ₩57,288 | -0.69% | 3.1만 |
|---|
| 2026.03.25 | ₩57,809 | ₩57,955 | ₩57,755 | ₩57,849 | +0.07% | 6.2만 |
|---|
| 2026.03.24 | ₩57,568 | ₩57,809 | ₩57,542 | ₩57,688 | +0.21% | 5.4만 |
|---|
| 2026.03.23 | ₩57,862 | ₩58,102 | ₩57,715 | ₩57,835 | -0.05% | 5만 |
|---|
| 2026.03.20 | ₩57,742 | ₩57,755 | ₩57,261 | ₩57,355 | -0.67% | 5.1만 |
|---|
| 2026.03.19 | ₩57,568 | ₩58,022 | ₩57,568 | ₩57,795 | +0.39% | 7.8만 |
|---|
| 2026.03.18 | ₩58,249 | ₩58,316 | ₩57,862 | ₩57,862 | -0.66% | 9.1만 |
|---|
| 2026.03.17 | ₩58,476 | ₩58,556 | ₩58,356 | ₩58,396 | -0.14% | 6.3만 |
|---|
| 2026.03.16 | ₩58,263 | ₩58,383 | ₩58,169 | ₩58,209 | -0.09% | 7.5만 |
|---|
| 2026.03.13 | ₩58,209 | ₩58,356 | ₩57,835 | ₩57,849 | -0.62% | 7.9만 |
|---|
| 2026.03.12 | ₩58,396 | ₩58,396 | ₩58,022 | ₩58,022 | -0.64% | 5.1만 |
|---|
| 2026.03.11 | ₩58,650 | ₩58,650 | ₩58,369 | ₩58,596 | -0.09% | 20.7만 |
|---|
| 2026.03.10 | ₩58,543 | ₩58,850 | ₩58,476 | ₩58,516 | -0.05% | 5만 |
|---|
| 2026.03.09 | ₩57,982 | ₩58,663 | ₩57,929 | ₩58,596 | +1.06% | 4.4만 |
|---|
| 2026.03.06 | ₩58,343 | ₩58,490 | ₩58,249 | ₩58,263 | -0.14% | 4.3만 |
|---|
| 2026.03.05 | ₩58,877 | ₩58,930 | ₩58,490 | ₩58,717 | -0.27% | 3.1만 |
|---|
| 2026.03.04 | ₩58,917 | ₩59,037 | ₩58,717 | ₩58,997 | +0.14% | 4.4만 |
|---|
| 2026.03.03 | ₩58,396 | ₩58,783 | ₩58,223 | ₩58,730 | +0.57% | 4.4만 |
|---|
| 2026.03.02 | ₩58,703 | ₩59,077 | ₩58,703 | ₩58,930 | +0.39% | 6.9만 |
|---|
| 2026.02.27 | ₩58,783 | ₩58,984 | ₩58,783 | ₩58,944 | +0.27% | 14.1만 |
|---|
| 2026.02.26 | ₩59,157 | ₩59,157 | ₩58,890 | ₩59,064 | -0.16% | 5.5만 |
|---|
| 2026.02.25 | ₩59,157 | ₩59,291 | ₩59,091 | ₩59,197 | +0.07% | 4.1만 |
|---|
| 2026.02.24 | ₩58,730 | ₩58,984 | ₩58,730 | ₩58,970 | +0.41% | 5만 |
|---|
| 2026.02.23 | ₩59,077 | ₩59,077 | ₩58,650 | ₩58,703 | -0.63% | 2.2만 |
|---|
| 2026.02.20 | ₩58,730 | ₩59,104 | ₩58,730 | ₩59,051 | +0.55% | 3.3만 |
|---|
| 2026.02.19 | ₩58,677 | ₩58,957 | ₩58,677 | ₩58,864 | +0.32% | 3.4만 |
|---|
| 2026.02.18 | ₩58,890 | ₩59,091 | ₩58,810 | ₩58,970 | +0.14% | 3.2만 |
|---|
| 2026.02.17 | ₩58,583 | ₩58,864 | ₩58,396 | ₩58,770 | +0.32% | 5.3만 |
|---|
| 2026.02.13 | ₩58,637 | ₩58,917 | ₩58,583 | ₩58,637 | 0.00% | 5.9만 |
|---|
| 2026.02.12 | ₩59,144 | ₩59,224 | ₩58,623 | ₩58,637 | -0.86% | 2.7만 |
|---|
| 2026.02.11 | ₩59,264 | ₩59,304 | ₩59,024 | ₩59,104 | -0.27% | 2.4만 |
|---|
| 2026.02.10 | ₩59,224 | ₩59,304 | ₩59,104 | ₩59,104 | -0.20% | 4.9만 |
|---|
| 2026.02.09 | ₩58,957 | ₩59,278 | ₩58,957 | ₩59,184 | +0.39% | 4.5만 |
|---|
| 2026.02.06 | ₩58,797 | ₩59,157 | ₩58,757 | ₩59,131 | +0.57% | 3.8만 |
|---|
| 2026.02.05 | ₩58,690 | ₩58,730 | ₩58,383 | ₩58,450 | -0.41% | 7.7만 |
|---|
| 2026.02.04 | ₩58,970 | ₩59,144 | ₩58,730 | ₩58,797 | -0.29% | 5.9만 |
|---|
| 2026.02.03 | ₩59,358 | ₩59,358 | ₩58,757 | ₩58,970 | -0.65% | 7만 |
|---|
| 2026.02.02 | ₩58,917 | ₩59,278 | ₩58,917 | ₩59,197 | +0.48% | 69.4만 |
|---|
| 2026.01.30 | ₩59,157 | ₩59,157 | ₩58,890 | ₩59,051 | -0.18% | 8.3만 |
|---|
| 2026.01.29 | ₩59,171 | ₩59,171 | ₩58,730 | ₩59,117 | -0.09% | 8.2만 |
|---|
| 2026.01.28 | ₩59,171 | ₩59,291 | ₩59,117 | ₩59,157 | -0.02% | 9만 |
|---|
| 2026.01.27 | ₩59,237 | ₩59,264 | ₩59,131 | ₩59,144 | -0.16% | 4.6만 |
|---|
| 2026.01.26 | ₩58,997 | ₩59,184 | ₩58,997 | ₩59,091 | +0.16% | 4.9만 |
|---|
| 2026.01.23 | ₩58,890 | ₩59,051 | ₩58,864 | ₩58,957 | +0.11% | 3.6만 |
|---|
| 2026.01.22 | ₩59,091 | ₩59,091 | ₩58,890 | ₩58,984 | -0.18% | 10.1만 |
|---|
| 2026.01.21 | ₩58,516 | ₩58,890 | ₩58,463 | ₩58,797 | +0.48% | 6.6만 |
|---|
| 2026.01.20 | ₩58,677 | ₩58,783 | ₩58,383 | ₩58,463 | -0.36% | 4.4만 |
|---|
| 2026.01.16 | ₩59,077 | ₩59,144 | ₩58,957 | ₩59,051 | -0.05% | 3.4만 |
|---|
| 2026.01.15 | ₩59,091 | ₩59,144 | ₩58,970 | ₩59,010 | -0.14% | 7.4만 |
|---|
| 2026.01.14 | ₩58,917 | ₩59,010 | ₩58,810 | ₩58,957 | +0.07% | 2.7만 |
|---|
| 2026.01.13 | ₩59,251 | ₩59,251 | ₩58,970 | ₩59,064 | -0.32% | 2.8만 |
|---|
| 2026.01.12 | ₩58,917 | ₩59,157 | ₩58,917 | ₩59,117 | +0.34% | 3.7만 |
|---|
| 2026.01.09 | ₩58,930 | ₩59,131 | ₩58,930 | ₩59,064 | +0.23% | 3.9만 |
|---|
| 2026.01.08 | ₩58,823 | ₩58,984 | ₩58,797 | ₩58,890 | +0.11% | 6.7만 |
|---|
| 2026.01.07 | ₩58,917 | ₩59,091 | ₩58,864 | ₩58,877 | -0.07% | 3만 |
|---|
| 2026.01.06 | ₩58,890 | ₩59,024 | ₩58,823 | ₩59,024 | +0.23% | 4.7만 |
|---|
| 2026.01.05 | ₩58,823 | ₩58,890 | ₩58,770 | ₩58,823 | 0.00% | 4.7만 |
|---|
| 2026.01.02 | ₩58,703 | ₩58,797 | ₩58,490 | ₩58,623 | -0.14% | 35.9만 |
|---|
| 2025.12.31 | ₩58,797 | ₩58,797 | ₩58,516 | ₩58,650 | -0.25% | 3.4만 |
|---|
| 2025.12.30 | ₩58,770 | ₩58,890 | ₩58,757 | ₩58,810 | +0.07% | 2.2만 |
|---|
| 2025.12.29 | ₩58,797 | ₩58,823 | ₩58,730 | ₩58,797 | 0.00% | 2만 |
|---|
| 2025.12.26 | ₩58,823 | ₩58,957 | ₩58,823 | ₩58,904 | +0.14% | 1.5만 |
|---|
| 2025.12.24 | ₩58,930 | ₩58,930 | ₩58,810 | ₩58,904 | -0.05% | 1.1만 |
|---|
| 2025.12.23 | ₩58,663 | ₩58,890 | ₩58,637 | ₩58,837 | +0.30% | 9.3만 |
|---|
| 2025.12.22 | ₩58,610 | ₩58,703 | ₩58,596 | ₩58,663 | +0.09% | 1.5만 |
|---|
| 2025.12.19 | ₩58,196 | ₩58,556 | ₩58,196 | ₩58,503 | +0.53% | 3.5만 |
|---|
| 2025.12.18 | ₩58,116 | ₩58,343 | ₩58,116 | ₩58,142 | +0.05% | 4.6만 |
|---|
| 2025.12.17 | ₩58,223 | ₩58,289 | ₩57,889 | ₩57,889 | -0.57% | 5.8만 |
|---|
| 2025.12.16 | ₩58,329 | ₩58,356 | ₩58,102 | ₩58,236 | -0.16% | 5.2만 |
|---|
| 2025.12.15 | ₩58,410 | ₩58,423 | ₩58,249 | ₩58,289 | -0.21% | 7.9만 |
|---|
| 2025.12.12 | ₩58,503 | ₩58,596 | ₩58,263 | ₩58,303 | -0.34% | 3.5만 |
|---|
| 2025.12.11 | ₩58,436 | ₩58,650 | ₩58,289 | ₩58,637 | +0.34% | 10.9만 |
|---|
| 2025.12.10 | ₩58,249 | ₩58,637 | ₩58,249 | ₩58,490 | +0.41% | 4.2만 |
|---|
| 2025.12.09 | ₩58,263 | ₩58,450 | ₩58,263 | ₩58,343 | +0.14% | 15.2만 |
|---|
| 2025.12.08 | ₩58,423 | ₩58,423 | ₩58,249 | ₩58,303 | -0.21% | 4.9만 |
|---|
| 2025.12.05 | ₩58,343 | ₩58,503 | ₩58,343 | ₩58,396 | +0.09% | 4만 |
|---|
| 2025.12.04 | ₩58,410 | ₩58,410 | ₩58,236 | ₩58,396 | -0.02% | 4.9만 |
|---|
| 2025.12.03 | ₩58,183 | ₩58,410 | ₩58,089 | ₩58,329 | +0.25% | 5.5만 |
|---|
| 2025.12.02 | ₩58,276 | ₩58,303 | ₩58,142 | ₩58,276 | 0.00% | 9.5만 |
|---|
| 2025.12.01 | ₩58,129 | ₩58,289 | ₩58,102 | ₩58,102 | -0.05% | 7.7만 |
|---|
| 2025.11.28 | ₩58,249 | ₩58,316 | ₩58,129 | ₩58,316 | +0.11% | 2.4만 |
|---|
| 2025.11.26 | ₩58,089 | ₩58,223 | ₩57,862 | ₩58,129 | +0.07% | 7.4만 |
|---|
| 2025.11.25 | ₩57,675 | ₩57,982 | ₩57,488 | ₩57,955 | +0.49% | 9.6만 |
|---|
| 2025.11.24 | ₩57,288 | ₩57,688 | ₩57,288 | ₩57,688 | +0.70% | 4.7만 |
|---|
| 2025.11.21 | ₩56,927 | ₩57,395 | ₩56,807 | ₩57,154 | +0.40% | 5.9만 |
|---|
| 2025.11.20 | ₩57,662 | ₩58,596 | ₩56,860 | ₩56,874 | -1.37% | 15.7만 |
|---|
| 2025.11.19 | ₩57,274 | ₩57,488 | ₩57,141 | ₩57,315 | +0.07% | 13.1만 |
|---|
| 2025.11.18 | ₩57,341 | ₩57,395 | ₩56,981 | ₩57,234 | -0.19% | 11.5만 |
|---|
| 2025.11.17 | ₩57,648 | ₩57,742 | ₩57,274 | ₩57,395 | -0.44% | 5만 |
|---|
| 2025.11.14 | ₩57,435 | ₩57,835 | ₩57,421 | ₩57,675 | +0.42% | 4.2만 |
|---|
| 2025.11.13 | ₩58,156 | ₩58,156 | ₩57,608 | ₩57,702 | -0.78% | 4.7만 |
|---|
| 2025.11.12 | ₩58,356 | ₩58,356 | ₩58,062 | ₩58,156 | -0.34% | 9만 |
|---|
| 2025.11.11 | ₩58,076 | ₩58,169 | ₩57,969 | ₩58,076 | 0.00% | 7.1만 |
|---|
| 2025.11.10 | ₩57,982 | ₩58,129 | ₩57,835 | ₩58,102 | +0.21% | 4만 |
|---|
| 2025.11.07 | ₩57,542 | ₩57,675 | ₩57,234 | ₩57,675 | +0.23% | 9.9만 |
|---|
| 2025.11.06 | ₩57,688 | ₩57,902 | ₩57,555 | ₩57,582 | -0.19% | 8.8만 |
|---|
| 2025.11.05 | ₩57,929 | ₩58,049 | ₩57,728 | ₩57,915 | -0.02% | 86.5만 |
|---|
| 2025.11.04 | ₩57,715 | ₩57,942 | ₩57,715 | ₩57,809 | +0.16% | 12.1만 |
|---|
| 2025.11.03 | ₩58,089 | ₩58,183 | ₩57,942 | ₩57,942 | -0.25% | 78.2만 |
|---|
| 2025.10.31 | ₩58,183 | ₩58,209 | ₩57,929 | ₩58,036 | -0.25% | 172.2만 |
|---|
| 2025.10.30 | ₩58,049 | ₩58,223 | ₩57,929 | ₩57,929 | -0.21% | 18.3만 |
|---|
| 2025.10.29 | ₩58,276 | ₩58,383 | ₩58,116 | ₩58,209 | -0.11% | 21.1만 |
|---|
| 2025.10.28 | ₩58,343 | ₩58,383 | ₩58,263 | ₩58,303 | -0.07% | 20.7만 |
|---|
| 2025.10.27 | ₩58,129 | ₩58,356 | ₩58,129 | ₩58,236 | +0.18% | 17만 |
|---|
| 2025.10.24 | ₩57,942 | ₩58,102 | ₩57,942 | ₩57,996 | +0.09% | 12.2만 |
|---|
| 2025.10.23 | ₩57,648 | ₩57,889 | ₩57,648 | ₩57,835 | +0.32% | 14.7만 |
|---|
| 2025.10.22 | ₩57,862 | ₩57,862 | ₩57,435 | ₩57,662 | -0.35% | 20.1만 |
|---|
| 2025.10.21 | ₩57,822 | ₩57,862 | ₩57,675 | ₩57,809 | -0.02% | 16.6만 |
|---|
| 2025.10.20 | ₩57,622 | ₩57,835 | ₩57,622 | ₩57,795 | +0.30% | 41.3만 |
|---|
| 2025.10.17 | ₩57,274 | ₩57,528 | ₩57,154 | ₩57,461 | +0.33% | 21.2만 |
|---|
| 2025.10.16 | ₩57,582 | ₩57,608 | ₩57,087 | ₩57,208 | -0.65% | 20.2만 |
|---|
| 2025.10.15 | ₩57,595 | ₩57,688 | ₩57,168 | ₩57,448 | -0.26% | 17.4만 |
|---|
| 2025.10.14 | ₩57,128 | ₩57,475 | ₩56,834 | ₩57,288 | +0.28% | 22.4만 |
|---|
| 2025.10.13 | ₩57,315 | ₩57,448 | ₩57,154 | ₩57,328 | +0.02% | 18.9만 |
|---|
| 2025.10.10 | ₩57,902 | ₩57,902 | ₩56,901 | ₩56,941 | -1.66% | 31.7만 |
|---|