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 | ₩64,713 | ₩64,726 | ₩64,512 | ₩64,686 | -0.04% | 10.3만 |
| 2026.10.08 | ₩64,606 | ₩64,606 | ₩64,312 | ₩64,486 | -0.19% | 14.5만 |
| 2026.10.07 | ₩64,352 | ₩64,632 | ₩64,352 | ₩64,579 | +0.35% | 60만 |
| 2026.10.06 | ₩64,766 | ₩64,793 | ₩64,619 | ₩64,713 | -0.08% | 19.7만 |
| 2026.10.05 | ₩64,312 | ₩64,592 | ₩64,259 | ₩64,499 | +0.29% | 34.8만 |
| 2026.10.02 | ₩64,552 | ₩64,552 | ₩64,152 | ₩64,245 | -0.48% | 29.1만 |
| 2026.10.01 | ₩64,085 | ₩64,125 | ₩63,698 | ₩64,018 | -0.10% | 91.5만 |
| 2026.09.30 | ₩63,898 | ₩63,952 | ₩63,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,925 |
| +0.04% |
| 67.3만 |
| 2026.09.29 | ₩63,872 | ₩63,872 | ₩63,792 | ₩63,818 | -0.08% | 11.5만 |
|---|
| 2026.09.28 | ₩63,885 | ₩63,885 | ₩63,765 | ₩63,792 | -0.15% | 18.6만 |
|---|
| 2026.09.25 | ₩63,845 | ₩63,845 | ₩63,751 | ₩63,778 | -0.10% | 3.5만 |
|---|
| 2026.09.24 | ₩63,725 | ₩63,792 | ₩63,671 | ₩63,711 | -0.02% | 1.9만 |
|---|
| 2026.09.23 | ₩63,565 | ₩63,885 | ₩63,565 | ₩63,778 | +0.34% | 4만 |
|---|
| 2026.09.22 | ₩63,818 | ₩63,858 | ₩63,725 | ₩63,751 | -0.10% | 2.7만 |
|---|
| 2026.09.21 | ₩63,765 | ₩63,792 | ₩63,711 | ₩63,778 | +0.02% | 2.4만 |
|---|
| 2026.09.18 | ₩63,605 | ₩63,658 | ₩63,578 | ₩63,618 | +0.02% | 2.7만 |
|---|
| 2026.09.17 | ₩63,364 | ₩63,591 | ₩63,364 | ₩63,565 | +0.32% | 6.5만 |
|---|
| 2026.09.16 | ₩63,498 | ₩63,498 | ₩63,164 | ₩63,271 | -0.36% | 3.9만 |
|---|
| 2026.09.15 | ₩63,391 | ₩63,418 | ₩63,311 | ₩63,338 | -0.08% | 2.8만 |
|---|
| 2026.09.14 | ₩63,391 | ₩63,498 | ₩63,338 | ₩63,418 | +0.04% | 4.1만 |
|---|
| 2026.09.11 | ₩63,525 | ₩63,551 | ₩63,431 | ₩63,444 | -0.13% | 3.7만 |
|---|
| 2026.09.10 | ₩63,258 | ₩63,338 | ₩63,204 | ₩63,231 | -0.04% | 3.5만 |
|---|
| 2026.09.09 | ₩63,364 | ₩63,391 | ₩63,338 | ₩63,338 | -0.04% | 2.6만 |
|---|
| 2026.09.08 | ₩63,351 | ₩63,538 | ₩63,351 | ₩63,404 | +0.08% | 3.3만 |
|---|
| 2026.09.04 | ₩63,391 | ₩63,525 | ₩63,391 | ₩63,444 | +0.08% | 5.1만 |
|---|
| 2026.09.03 | ₩63,471 | ₩63,471 | ₩63,364 | ₩63,444 | -0.04% | 3.8만 |
|---|
| 2026.09.02 | ₩63,298 | ₩63,338 | ₩63,271 | ₩63,298 | 0.00% | 7.3만 |
|---|
| 2026.09.01 | ₩63,204 | ₩63,298 | ₩63,137 | ₩63,191 | -0.02% | 21.8만 |
|---|
| 2026.08.31 | ₩63,418 | ₩63,418 | ₩63,271 | ₩63,311 | -0.17% | 3.2만 |
|---|
| 2026.08.28 | ₩63,338 | ₩63,418 | ₩63,311 | ₩63,311 | -0.04% | 3.5만 |
|---|
| 2026.08.27 | ₩63,191 | ₩63,338 | ₩63,191 | ₩63,311 | +0.19% | 3.2만 |
|---|
| 2026.08.26 | ₩63,137 | ₩63,351 | ₩63,137 | ₩63,218 | +0.13% | 1.3만 |
|---|
| 2026.08.25 | ₩63,204 | ₩63,231 | ₩63,164 | ₩63,164 | -0.06% | 1.8만 |
|---|
| 2026.08.24 | ₩62,924 | ₩63,218 | ₩62,924 | ₩63,151 | +0.36% | 2.5만 |
|---|
| 2026.08.21 | ₩63,124 | ₩63,191 | ₩63,111 | ₩63,124 | 0.00% | 1.5만 |
|---|
| 2026.08.20 | ₩63,124 | ₩63,164 | ₩63,017 | ₩63,017 | -0.17% | 2.1만 |
|---|
| 2026.08.19 | ₩63,111 | ₩63,204 | ₩63,111 | ₩63,151 | +0.06% | 3.5만 |
|---|
| 2026.08.18 | ₩63,164 | ₩63,164 | ₩63,057 | ₩63,071 | -0.15% | 4.7만 |
|---|
| 2026.08.17 | ₩63,164 | ₩63,271 | ₩63,137 | ₩63,137 | -0.04% | 3.1만 |
|---|
| 2026.08.14 | ₩63,298 | ₩63,391 | ₩63,151 | ₩63,191 | -0.17% | 3.2만 |
|---|
| 2026.08.13 | ₩62,991 | ₩63,218 | ₩62,991 | ₩63,178 | +0.30% | 6.3만 |
|---|
| 2026.08.12 | ₩63,124 | ₩63,178 | ₩63,071 | ₩63,137 | +0.02% | 11만 |
|---|
| 2026.08.11 | ₩62,911 | ₩63,071 | ₩62,911 | ₩63,004 | +0.15% | 5.1만 |
|---|
| 2026.08.10 | ₩63,017 | ₩63,231 | ₩63,017 | ₩63,031 | +0.02% | 7.7만 |
|---|
| 2026.08.07 | ₩62,951 | ₩63,057 | ₩62,951 | ₩63,031 | +0.13% | 3.7만 |
|---|
| 2026.08.06 | ₩62,897 | ₩62,977 | ₩62,870 | ₩62,897 | 0.00% | 5.4만 |
|---|
| 2026.08.05 | ₩62,911 | ₩63,137 | ₩62,897 | ₩62,897 | -0.02% | 6.7만 |
|---|
| 2026.08.04 | ₩62,697 | ₩62,964 | ₩62,697 | ₩62,924 | +0.36% | 6만 |
|---|
| 2026.08.03 | ₩62,550 | ₩62,724 | ₩62,537 | ₩62,657 | +0.17% | 9.1만 |
|---|
| 2026.07.31 | ₩62,230 | ₩62,443 | ₩62,083 | ₩62,403 | +0.28% | 4.5만 |
|---|
| 2026.07.30 | ₩61,843 | ₩62,243 | ₩61,843 | ₩62,203 | +0.58% | 2.2만 |
|---|
| 2026.07.29 | ₩62,056 | ₩62,176 | ₩61,669 | ₩61,696 | -0.58% | 1.7만 |
|---|
| 2026.07.28 | ₩61,976 | ₩62,216 | ₩61,963 | ₩62,110 | +0.22% | 3.6만 |
|---|
| 2026.07.27 | ₩62,163 | ₩62,337 | ₩61,949 | ₩62,016 | -0.24% | 3.9만 |
|---|
| 2026.07.24 | ₩62,096 | ₩62,190 | ₩61,963 | ₩62,003 | -0.15% | 3.3만 |
|---|
| 2026.07.23 | ₩62,043 | ₩62,070 | ₩61,883 | ₩61,949 | -0.15% | 2.8만 |
|---|
| 2026.07.22 | ₩62,163 | ₩62,350 | ₩62,163 | ₩62,243 | +0.13% | 1.6만 |
|---|
| 2026.07.21 | ₩62,150 | ₩62,310 | ₩62,150 | ₩62,256 | +0.17% | 2.9만 |
|---|
| 2026.07.20 | ₩62,176 | ₩62,256 | ₩62,043 | ₩62,110 | -0.11% | 1.8만 |
|---|
| 2026.07.17 | ₩62,110 | ₩62,203 | ₩62,043 | ₩62,056 | -0.09% | 6.2만 |
|---|
| 2026.07.16 | ₩62,350 | ₩62,390 | ₩62,190 | ₩62,270 | -0.13% | 7.9만 |
|---|
| 2026.07.15 | ₩62,270 | ₩62,390 | ₩62,230 | ₩62,350 | +0.13% | 9.5만 |
|---|
| 2026.07.14 | ₩62,363 | ₩62,363 | ₩62,190 | ₩62,256 | -0.17% | 3.9만 |
|---|
| 2026.07.13 | ₩62,190 | ₩62,297 | ₩62,136 | ₩62,150 | -0.06% | 2.6만 |
|---|
| 2026.07.10 | ₩62,243 | ₩62,350 | ₩62,243 | ₩62,310 | +0.11% | 3.5만 |
|---|
| 2026.07.09 | ₩62,096 | ₩62,256 | ₩62,043 | ₩62,190 | +0.15% | 2.1만 |
|---|
| 2026.07.08 | ₩61,923 | ₩62,043 | ₩61,803 | ₩62,016 | +0.15% | 4만 |
|---|
| 2026.07.07 | ₩62,150 | ₩62,176 | ₩62,003 | ₩62,096 | -0.09% | 4.7만 |
|---|
| 2026.07.06 | ₩62,043 | ₩62,203 | ₩62,043 | ₩62,163 | +0.19% | 4.3만 |
|---|
| 2026.07.02 | ₩62,056 | ₩62,096 | ₩61,803 | ₩61,896 | -0.26% | 3.8만 |
|---|
| 2026.07.01 | ₩61,869 | ₩62,083 | ₩61,869 | ₩61,923 | +0.09% | 7.8만 |
|---|
| 2026.06.30 | ₩61,843 | ₩61,963 | ₩61,803 | ₩61,949 | +0.17% | 3.2만 |
|---|
| 2026.06.29 | ₩61,562 | ₩61,776 | ₩61,482 | ₩61,776 | +0.35% | 5.8만 |
|---|
| 2026.06.26 | ₩61,402 | ₩61,589 | ₩61,349 | ₩61,349 | -0.09% | 4.6만 |
|---|
| 2026.06.25 | ₩61,402 | ₩61,669 | ₩61,402 | ₩61,442 | +0.07% | 3.9만 |
|---|
| 2026.06.24 | ₩61,522 | ₩61,656 | ₩61,362 | ₩61,496 | -0.04% | 5.1만 |
|---|
| 2026.06.23 | ₩61,442 | ₩61,616 | ₩61,442 | ₩61,456 | +0.02% | 1.5만 |
|---|
| 2026.06.22 | ₩61,696 | ₩62,016 | ₩61,696 | ₩61,763 | +0.11% | 8.8만 |
|---|
| 2026.06.18 | ₩61,816 | ₩61,949 | ₩61,736 | ₩61,776 | -0.06% | 9.4만 |
|---|
| 2026.06.17 | ₩61,856 | ₩61,883 | ₩61,536 | ₩61,562 | -0.47% | 5.9만 |
|---|
| 2026.06.16 | ₩61,843 | ₩61,976 | ₩61,829 | ₩61,843 | 0.00% | 4.4만 |
|---|
| 2026.06.15 | ₩61,829 | ₩62,016 | ₩61,829 | ₩62,016 | +0.30% | 6.5만 |
|---|
| 2026.06.12 | ₩61,389 | ₩61,602 | ₩61,335 | ₩61,536 | +0.24% | 8.5만 |
|---|
| 2026.06.11 | ₩61,189 | ₩61,416 | ₩60,935 | ₩61,416 | +0.37% | 5.2만 |
|---|
| 2026.06.10 | ₩61,242 | ₩61,375 | ₩60,935 | ₩61,015 | -0.37% | 2.6만 |
|---|
| 2026.06.09 | ₩61,682 | ₩61,682 | ₩60,882 | ₩61,322 | -0.58% | 19.2만 |
|---|
| 2026.06.08 | ₩61,496 | ₩61,589 | ₩61,402 | ₩61,429 | -0.11% | 4.9만 |
|---|
| 2026.06.05 | ₩61,682 | ₩61,696 | ₩61,282 | ₩61,309 | -0.61% | 6.1만 |
|---|
| 2026.06.04 | ₩61,669 | ₩61,896 | ₩61,669 | ₩61,883 | +0.35% | 15.1만 |
|---|
| 2026.06.03 | ₩61,803 | ₩61,829 | ₩61,749 | ₩61,749 | -0.09% | 4만 |
|---|
| 2026.06.02 | ₩61,936 | ₩61,936 | ₩61,789 | ₩61,883 | -0.09% | 6.8만 |
|---|
| 2026.06.01 | ₩61,723 | ₩61,909 | ₩61,723 | ₩61,816 | +0.15% | 28.9만 |
|---|
| 2026.05.29 | ₩61,749 | ₩61,843 | ₩61,749 | ₩61,789 | +0.06% | 5.1만 |
|---|
| 2026.05.28 | ₩61,656 | ₩61,776 | ₩61,602 | ₩61,709 | +0.09% | 35.4만 |
|---|
| 2026.05.27 | ₩61,709 | ₩61,709 | ₩61,536 | ₩61,616 | -0.15% | 3.3만 |
|---|
| 2026.05.26 | ₩61,522 | ₩61,696 | ₩61,522 | ₩61,562 | +0.07% | 2.7만 |
|---|
| 2026.05.22 | ₩61,482 | ₩61,536 | ₩61,416 | ₩61,429 | -0.09% | 9만 |
|---|
| 2026.05.21 | ₩61,255 | ₩61,456 | ₩61,202 | ₩61,362 | +0.17% | 5.1만 |
|---|
| 2026.05.20 | ₩61,162 | ₩61,349 | ₩61,135 | ₩61,335 | +0.28% | 7.8만 |
|---|
| 2026.05.19 | ₩61,082 | ₩61,202 | ₩61,055 | ₩61,082 | 0.00% | 1.7만 |
|---|
| 2026.05.18 | ₩61,255 | ₩61,282 | ₩61,068 | ₩61,215 | -0.07% | 3.9만 |
|---|
| 2026.05.15 | ₩61,149 | ₩61,295 | ₩61,135 | ₩61,189 | +0.07% | 7만 |
|---|
| 2026.05.14 | ₩61,375 | ₩61,389 | ₩61,269 | ₩61,349 | -0.04% | 9.2만 |
|---|
| 2026.05.13 | ₩61,269 | ₩61,269 | ₩61,082 | ₩61,189 | -0.13% | 5.9만 |
|---|
| 2026.05.12 | ₩61,068 | ₩61,175 | ₩60,948 | ₩61,162 | +0.15% | 8.9만 |
|---|
| 2026.05.11 | ₩61,162 | ₩61,189 | ₩61,095 | ₩61,122 | -0.07% | 3.8만 |
|---|
| 2026.05.08 | ₩61,055 | ₩61,162 | ₩61,042 | ₩61,109 | +0.09% | 65.4만 |
|---|
| 2026.05.07 | ₩61,175 | ₩61,175 | ₩60,908 | ₩60,935 | -0.39% | 7.1만 |
|---|
| 2026.05.06 | ₩61,002 | ₩61,055 | ₩60,908 | ₩61,055 | +0.09% | 3.2만 |
|---|
| 2026.05.05 | ₩60,708 | ₩60,815 | ₩60,681 | ₩60,761 | +0.09% | 8.7만 |
|---|
| 2026.05.04 | ₩60,775 | ₩60,775 | ₩60,454 | ₩60,535 | -0.40% | 3.2만 |
|---|
| 2026.05.01 | ₩60,641 | ₩60,815 | ₩60,628 | ₩60,628 | -0.02% | 12.3만 |
|---|
| 2026.04.30 | ₩60,281 | ₩60,601 | ₩60,281 | ₩60,575 | +0.49% | 2.8만 |
|---|
| 2026.04.29 | ₩60,361 | ₩60,388 | ₩60,187 | ₩60,388 | +0.04% | 1.5만 |
|---|
| 2026.04.28 | ₩60,321 | ₩60,388 | ₩60,228 | ₩60,388 | +0.11% | 3.1만 |
|---|
| 2026.04.27 | ₩60,174 | ₩60,414 | ₩60,174 | ₩60,401 | +0.38% | 1.8만 |
|---|
| 2026.04.24 | ₩60,228 | ₩60,401 | ₩60,201 | ₩60,334 | +0.18% | 8.7만 |
|---|
| 2026.04.23 | ₩60,254 | ₩60,321 | ₩59,987 | ₩60,147 | -0.18% | 26만 |
|---|
| 2026.04.22 | ₩60,107 | ₩60,294 | ₩60,107 | ₩60,254 | +0.24% | 2만 |
|---|
| 2026.04.21 | ₩60,214 | ₩60,254 | ₩59,907 | ₩59,961 | -0.42% | 4.2만 |
|---|
| 2026.04.20 | ₩60,201 | ₩60,201 | ₩59,947 | ₩60,147 | -0.09% | 3.6만 |
|---|
| 2026.04.17 | ₩60,201 | ₩60,321 | ₩60,134 | ₩60,201 | 0.00% | 74.4만 |
|---|
| 2026.04.16 | ₩59,814 | ₩60,027 | ₩59,787 | ₩59,867 | +0.09% | 4.2만 |
|---|
| 2026.04.15 | ₩59,627 | ₩59,921 | ₩59,627 | ₩59,921 | +0.49% | 6.6만 |
|---|
| 2026.04.14 | ₩59,306 | ₩59,640 | ₩59,306 | ₩59,600 | +0.50% | 3.9만 |
|---|
| 2026.04.13 | ₩58,799 | ₩59,266 | ₩58,799 | ₩59,266 | +0.79% | 4만 |
|---|
| 2026.04.10 | ₩58,999 | ₩59,106 | ₩58,906 | ₩58,919 | -0.14% | 5만 |
|---|
| 2026.04.09 | ₩58,679 | ₩59,040 | ₩58,679 | ₩58,999 | +0.55% | 3.8만 |
|---|
| 2026.04.08 | ₩58,679 | ₩58,959 | ₩58,639 | ₩58,773 | +0.16% | 6.6만 |
|---|
| 2026.04.07 | ₩57,825 | ₩58,052 | ₩57,625 | ₩58,052 | +0.39% | 3.7만 |
|---|
| 2026.04.06 | ₩57,892 | ₩58,025 | ₩57,825 | ₩57,958 | +0.12% | 8.5만 |
|---|
| 2026.04.02 | ₩57,291 | ₩57,878 | ₩57,291 | ₩57,798 | +0.89% | 6.4만 |
|---|
| 2026.04.01 | ₩57,625 | ₩57,958 | ₩57,625 | ₩57,798 | +0.30% | 12만 |
|---|
| 2026.03.31 | ₩57,064 | ₩57,598 | ₩56,957 | ₩57,545 | +0.84% | 4.9만 |
|---|
| 2026.03.30 | ₩56,944 | ₩56,944 | ₩56,437 | ₩56,570 | -0.66% | 9만 |
|---|
| 2026.03.27 | ₩57,011 | ₩57,051 | ₩56,597 | ₩56,637 | -0.66% | 8.1만 |
|---|
| 2026.03.26 | ₩57,665 | ₩57,691 | ₩57,184 | ₩57,264 | -0.69% | 3.1만 |
|---|
| 2026.03.25 | ₩57,785 | ₩57,932 | ₩57,731 | ₩57,825 | +0.07% | 6.2만 |
|---|
| 2026.03.24 | ₩57,545 | ₩57,785 | ₩57,518 | ₩57,665 | +0.21% | 5.4만 |
|---|
| 2026.03.23 | ₩57,838 | ₩58,078 | ₩57,691 | ₩57,811 | -0.05% | 5만 |
|---|
| 2026.03.20 | ₩57,718 | ₩57,731 | ₩57,238 | ₩57,331 | -0.67% | 5.1만 |
|---|
| 2026.03.19 | ₩57,545 | ₩57,998 | ₩57,545 | ₩57,771 | +0.39% | 7.8만 |
|---|
| 2026.03.18 | ₩58,225 | ₩58,292 | ₩57,838 | ₩57,838 | -0.66% | 9.1만 |
|---|
| 2026.03.17 | ₩58,452 | ₩58,532 | ₩58,332 | ₩58,372 | -0.14% | 6.3만 |
|---|
| 2026.03.16 | ₩58,239 | ₩58,359 | ₩58,145 | ₩58,185 | -0.09% | 7.5만 |
|---|
| 2026.03.13 | ₩58,185 | ₩58,332 | ₩57,811 | ₩57,825 | -0.62% | 7.9만 |
|---|
| 2026.03.12 | ₩58,372 | ₩58,372 | ₩57,998 | ₩57,998 | -0.64% | 5.1만 |
|---|
| 2026.03.11 | ₩58,626 | ₩58,626 | ₩58,345 | ₩58,572 | -0.09% | 20.7만 |
|---|
| 2026.03.10 | ₩58,519 | ₩58,826 | ₩58,452 | ₩58,492 | -0.05% | 5만 |
|---|
| 2026.03.09 | ₩57,958 | ₩58,639 | ₩57,905 | ₩58,572 | +1.06% | 4.4만 |
|---|
| 2026.03.06 | ₩58,319 | ₩58,466 | ₩58,225 | ₩58,239 | -0.14% | 4.3만 |
|---|
| 2026.03.05 | ₩58,853 | ₩58,906 | ₩58,466 | ₩58,692 | -0.27% | 3.1만 |
|---|
| 2026.03.04 | ₩58,893 | ₩59,013 | ₩58,692 | ₩58,973 | +0.14% | 4.4만 |
|---|
| 2026.03.03 | ₩58,372 | ₩58,759 | ₩58,199 | ₩58,706 | +0.57% | 4.4만 |
|---|
| 2026.03.02 | ₩58,679 | ₩59,053 | ₩58,679 | ₩58,906 | +0.39% | 6.9만 |
|---|
| 2026.02.27 | ₩58,759 | ₩58,959 | ₩58,759 | ₩58,919 | +0.27% | 14.1만 |
|---|
| 2026.02.26 | ₩59,133 | ₩59,133 | ₩58,866 | ₩59,040 | -0.16% | 5.5만 |
|---|
| 2026.02.25 | ₩59,133 | ₩59,266 | ₩59,066 | ₩59,173 | +0.07% | 4.1만 |
|---|
| 2026.02.24 | ₩58,706 | ₩58,959 | ₩58,706 | ₩58,946 | +0.41% | 5만 |
|---|
| 2026.02.23 | ₩59,053 | ₩59,053 | ₩58,626 | ₩58,679 | -0.63% | 2.2만 |
|---|
| 2026.02.20 | ₩58,706 | ₩59,080 | ₩58,706 | ₩59,026 | +0.55% | 3.3만 |
|---|
| 2026.02.19 | ₩58,652 | ₩58,933 | ₩58,652 | ₩58,839 | +0.32% | 3.4만 |
|---|
| 2026.02.18 | ₩58,866 | ₩59,066 | ₩58,786 | ₩58,946 | +0.14% | 3.2만 |
|---|
| 2026.02.17 | ₩58,559 | ₩58,839 | ₩58,372 | ₩58,746 | +0.32% | 5.3만 |
|---|
| 2026.02.13 | ₩58,612 | ₩58,893 | ₩58,559 | ₩58,612 | 0.00% | 5.9만 |
|---|
| 2026.02.12 | ₩59,120 | ₩59,200 | ₩58,599 | ₩58,612 | -0.86% | 2.7만 |
|---|
| 2026.02.11 | ₩59,240 | ₩59,280 | ₩58,999 | ₩59,080 | -0.27% | 2.4만 |
|---|
| 2026.02.10 | ₩59,200 | ₩59,280 | ₩59,080 | ₩59,080 | -0.20% | 4.9만 |
|---|
| 2026.02.09 | ₩58,933 | ₩59,253 | ₩58,933 | ₩59,160 | +0.39% | 4.5만 |
|---|
| 2026.02.06 | ₩58,773 | ₩59,133 | ₩58,733 | ₩59,106 | +0.57% | 3.8만 |
|---|
| 2026.02.05 | ₩58,666 | ₩58,706 | ₩58,359 | ₩58,426 | -0.41% | 7.7만 |
|---|
| 2026.02.04 | ₩58,946 | ₩59,120 | ₩58,706 | ₩58,773 | -0.29% | 5.9만 |
|---|
| 2026.02.03 | ₩59,333 | ₩59,333 | ₩58,733 | ₩58,946 | -0.65% | 7만 |
|---|
| 2026.02.02 | ₩58,893 | ₩59,253 | ₩58,893 | ₩59,173 | +0.48% | 69.4만 |
|---|
| 2026.01.30 | ₩59,133 | ₩59,133 | ₩58,866 | ₩59,026 | -0.18% | 8.3만 |
|---|
| 2026.01.29 | ₩59,146 | ₩59,146 | ₩58,706 | ₩59,093 | -0.09% | 8.2만 |
|---|
| 2026.01.28 | ₩59,146 | ₩59,266 | ₩59,093 | ₩59,133 | -0.02% | 9만 |
|---|
| 2026.01.27 | ₩59,213 | ₩59,240 | ₩59,106 | ₩59,120 | -0.16% | 4.6만 |
|---|
| 2026.01.26 | ₩58,973 | ₩59,160 | ₩58,973 | ₩59,066 | +0.16% | 4.9만 |
|---|
| 2026.01.23 | ₩58,866 | ₩59,026 | ₩58,839 | ₩58,933 | +0.11% | 3.6만 |
|---|
| 2026.01.22 | ₩59,066 | ₩59,066 | ₩58,866 | ₩58,959 | -0.18% | 10.1만 |
|---|
| 2026.01.21 | ₩58,492 | ₩58,866 | ₩58,439 | ₩58,773 | +0.48% | 6.6만 |
|---|
| 2026.01.20 | ₩58,652 | ₩58,759 | ₩58,359 | ₩58,439 | -0.36% | 4.4만 |
|---|
| 2026.01.16 | ₩59,053 | ₩59,120 | ₩58,933 | ₩59,026 | -0.05% | 3.4만 |
|---|
| 2026.01.15 | ₩59,066 | ₩59,120 | ₩58,946 | ₩58,986 | -0.14% | 7.4만 |
|---|
| 2026.01.14 | ₩58,893 | ₩58,986 | ₩58,786 | ₩58,933 | +0.07% | 2.7만 |
|---|
| 2026.01.13 | ₩59,226 | ₩59,226 | ₩58,946 | ₩59,040 | -0.32% | 2.8만 |
|---|
| 2026.01.12 | ₩58,893 | ₩59,133 | ₩58,893 | ₩59,093 | +0.34% | 3.7만 |
|---|
| 2026.01.09 | ₩58,906 | ₩59,106 | ₩58,906 | ₩59,040 | +0.23% | 3.9만 |
|---|
| 2026.01.08 | ₩58,799 | ₩58,959 | ₩58,773 | ₩58,866 | +0.11% | 6.7만 |
|---|
| 2026.01.07 | ₩58,893 | ₩59,066 | ₩58,839 | ₩58,853 | -0.07% | 3만 |
|---|
| 2026.01.06 | ₩58,866 | ₩58,999 | ₩58,799 | ₩58,999 | +0.23% | 4.7만 |
|---|
| 2026.01.05 | ₩58,799 | ₩58,866 | ₩58,746 | ₩58,799 | 0.00% | 4.7만 |
|---|
| 2026.01.02 | ₩58,679 | ₩58,773 | ₩58,466 | ₩58,599 | -0.14% | 35.9만 |
|---|
| 2025.12.31 | ₩58,773 | ₩58,773 | ₩58,492 | ₩58,626 | -0.25% | 3.4만 |
|---|
| 2025.12.30 | ₩58,746 | ₩58,866 | ₩58,733 | ₩58,786 | +0.07% | 2.2만 |
|---|
| 2025.12.29 | ₩58,773 | ₩58,799 | ₩58,706 | ₩58,773 | 0.00% | 2만 |
|---|
| 2025.12.26 | ₩58,799 | ₩58,933 | ₩58,799 | ₩58,879 | +0.14% | 1.5만 |
|---|
| 2025.12.24 | ₩58,906 | ₩58,906 | ₩58,786 | ₩58,879 | -0.05% | 1.1만 |
|---|
| 2025.12.23 | ₩58,639 | ₩58,866 | ₩58,612 | ₩58,813 | +0.30% | 9.3만 |
|---|
| 2025.12.22 | ₩58,586 | ₩58,679 | ₩58,572 | ₩58,639 | +0.09% | 1.5만 |
|---|
| 2025.12.19 | ₩58,172 | ₩58,532 | ₩58,172 | ₩58,479 | +0.53% | 3.5만 |
|---|
| 2025.12.18 | ₩58,092 | ₩58,319 | ₩58,092 | ₩58,118 | +0.05% | 4.6만 |
|---|
| 2025.12.17 | ₩58,199 | ₩58,265 | ₩57,865 | ₩57,865 | -0.57% | 5.8만 |
|---|
| 2025.12.16 | ₩58,305 | ₩58,332 | ₩58,078 | ₩58,212 | -0.16% | 5.2만 |
|---|
| 2025.12.15 | ₩58,385 | ₩58,399 | ₩58,225 | ₩58,265 | -0.21% | 7.9만 |
|---|
| 2025.12.12 | ₩58,479 | ₩58,572 | ₩58,239 | ₩58,279 | -0.34% | 3.5만 |
|---|
| 2025.12.11 | ₩58,412 | ₩58,626 | ₩58,265 | ₩58,612 | +0.34% | 10.9만 |
|---|
| 2025.12.10 | ₩58,225 | ₩58,612 | ₩58,225 | ₩58,466 | +0.41% | 4.2만 |
|---|
| 2025.12.09 | ₩58,239 | ₩58,426 | ₩58,239 | ₩58,319 | +0.14% | 15.2만 |
|---|
| 2025.12.08 | ₩58,399 | ₩58,399 | ₩58,225 | ₩58,279 | -0.21% | 4.9만 |
|---|
| 2025.12.05 | ₩58,319 | ₩58,479 | ₩58,319 | ₩58,372 | +0.09% | 4만 |
|---|
| 2025.12.04 | ₩58,385 | ₩58,385 | ₩58,212 | ₩58,372 | -0.02% | 4.9만 |
|---|
| 2025.12.03 | ₩58,159 | ₩58,385 | ₩58,065 | ₩58,305 | +0.25% | 5.5만 |
|---|
| 2025.12.02 | ₩58,252 | ₩58,279 | ₩58,118 | ₩58,252 | 0.00% | 9.5만 |
|---|
| 2025.12.01 | ₩58,105 | ₩58,265 | ₩58,078 | ₩58,078 | -0.05% | 7.7만 |
|---|
| 2025.11.28 | ₩58,225 | ₩58,292 | ₩58,105 | ₩58,292 | +0.11% | 2.4만 |
|---|
| 2025.11.26 | ₩58,065 | ₩58,199 | ₩57,838 | ₩58,105 | +0.07% | 7.4만 |
|---|
| 2025.11.25 | ₩57,651 | ₩57,958 | ₩57,464 | ₩57,932 | +0.49% | 9.6만 |
|---|
| 2025.11.24 | ₩57,264 | ₩57,665 | ₩57,264 | ₩57,665 | +0.70% | 4.7만 |
|---|
| 2025.11.21 | ₩56,904 | ₩57,371 | ₩56,784 | ₩57,131 | +0.40% | 5.9만 |
|---|
| 2025.11.20 | ₩57,638 | ₩58,572 | ₩56,837 | ₩56,850 | -1.37% | 15.7만 |
|---|
| 2025.11.19 | ₩57,251 | ₩57,464 | ₩57,117 | ₩57,291 | +0.07% | 13.1만 |
|---|
| 2025.11.18 | ₩57,318 | ₩57,371 | ₩56,957 | ₩57,211 | -0.19% | 11.5만 |
|---|
| 2025.11.17 | ₩57,625 | ₩57,718 | ₩57,251 | ₩57,371 | -0.44% | 5만 |
|---|
| 2025.11.14 | ₩57,411 | ₩57,811 | ₩57,398 | ₩57,651 | +0.42% | 4.2만 |
|---|
| 2025.11.13 | ₩58,132 | ₩58,132 | ₩57,585 | ₩57,678 | -0.78% | 4.7만 |
|---|
| 2025.11.12 | ₩58,332 | ₩58,332 | ₩58,038 | ₩58,132 | -0.34% | 9만 |
|---|
| 2025.11.11 | ₩58,052 | ₩58,145 | ₩57,945 | ₩58,052 | 0.00% | 7.1만 |
|---|
| 2025.11.10 | ₩57,958 | ₩58,105 | ₩57,811 | ₩58,078 | +0.21% | 4만 |
|---|
| 2025.11.07 | ₩57,518 | ₩57,651 | ₩57,211 | ₩57,651 | +0.23% | 9.9만 |
|---|
| 2025.11.06 | ₩57,665 | ₩57,878 | ₩57,531 | ₩57,558 | -0.19% | 8.8만 |
|---|
| 2025.11.05 | ₩57,905 | ₩58,025 | ₩57,705 | ₩57,892 | -0.02% | 86.5만 |
|---|
| 2025.11.04 | ₩57,691 | ₩57,918 | ₩57,691 | ₩57,785 | +0.16% | 12.1만 |
|---|
| 2025.11.03 | ₩58,065 | ₩58,159 | ₩57,918 | ₩57,918 | -0.25% | 78.2만 |
|---|
| 2025.10.31 | ₩58,159 | ₩58,185 | ₩57,905 | ₩58,012 | -0.25% | 172.2만 |
|---|
| 2025.10.30 | ₩58,025 | ₩58,199 | ₩57,905 | ₩57,905 | -0.21% | 18.3만 |
|---|
| 2025.10.29 | ₩58,252 | ₩58,359 | ₩58,092 | ₩58,185 | -0.11% | 21.1만 |
|---|
| 2025.10.28 | ₩58,319 | ₩58,359 | ₩58,239 | ₩58,279 | -0.07% | 20.7만 |
|---|
| 2025.10.27 | ₩58,105 | ₩58,332 | ₩58,105 | ₩58,212 | +0.18% | 17만 |
|---|
| 2025.10.24 | ₩57,918 | ₩58,078 | ₩57,918 | ₩57,972 | +0.09% | 12.2만 |
|---|
| 2025.10.23 | ₩57,625 | ₩57,865 | ₩57,625 | ₩57,811 | +0.32% | 14.7만 |
|---|
| 2025.10.22 | ₩57,838 | ₩57,838 | ₩57,411 | ₩57,638 | -0.35% | 20.1만 |
|---|
| 2025.10.21 | ₩57,798 | ₩57,838 | ₩57,651 | ₩57,785 | -0.02% | 16.6만 |
|---|
| 2025.10.20 | ₩57,598 | ₩57,811 | ₩57,598 | ₩57,771 | +0.30% | 41.3만 |
|---|
| 2025.10.17 | ₩57,251 | ₩57,504 | ₩57,131 | ₩57,438 | +0.33% | 21.2만 |
|---|
| 2025.10.16 | ₩57,558 | ₩57,585 | ₩57,064 | ₩57,184 | -0.65% | 20.2만 |
|---|
| 2025.10.15 | ₩57,571 | ₩57,665 | ₩57,144 | ₩57,424 | -0.26% | 17.4만 |
|---|
| 2025.10.14 | ₩57,104 | ₩57,451 | ₩56,810 | ₩57,264 | +0.28% | 22.4만 |
|---|
| 2025.10.13 | ₩57,291 | ₩57,424 | ₩57,131 | ₩57,304 | +0.02% | 18.9만 |
|---|
| 2025.10.10 | ₩57,878 | ₩57,878 | ₩56,877 | ₩56,917 | -1.66% | 31.7만 |
|---|