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 | ₩64,767 | ₩64,781 | ₩64,567 | ₩64,741 | -0.04% | 10.3만 |
| 2026.10.08 | ₩64,660 | ₩64,660 | ₩64,367 | ₩64,540 | -0.19% | 14.5만 |
| 2026.10.07 | ₩64,407 | ₩64,687 | ₩64,407 | ₩64,634 | +0.35% | 60만 |
| 2026.10.06 | ₩64,821 | ₩64,847 | ₩64,674 | ₩64,767 | -0.08% | 19.7만 |
| 2026.10.05 | ₩64,367 | ₩64,647 | ₩64,313 | ₩64,554 | +0.29% | 34.8만 |
| 2026.10.02 | ₩64,607 | ₩64,607 | ₩64,206 | ₩64,300 | -0.48% | 29.1만 |
| 2026.10.01 | ₩64,139 | ₩64,180 | ₩63,752 | ₩64,073 | -0.10% | 91.5만 |
| 2026.09.30 | ₩63,952 | ₩64,006 | ₩63,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,979 |
| +0.04% |
| 67.3만 |
| 2026.09.29 | ₩63,926 | ₩63,926 | ₩63,846 | ₩63,872 | -0.08% | 11.5만 |
|---|
| 2026.09.28 | ₩63,939 | ₩63,939 | ₩63,819 | ₩63,846 | -0.15% | 18.6만 |
|---|
| 2026.09.25 | ₩63,899 | ₩63,899 | ₩63,805 | ₩63,832 | -0.10% | 3.5만 |
|---|
| 2026.09.24 | ₩63,779 | ₩63,846 | ₩63,725 | ₩63,765 | -0.02% | 1.9만 |
|---|
| 2026.09.23 | ₩63,618 | ₩63,939 | ₩63,618 | ₩63,832 | +0.34% | 4만 |
|---|
| 2026.09.22 | ₩63,872 | ₩63,912 | ₩63,779 | ₩63,805 | -0.10% | 2.7만 |
|---|
| 2026.09.21 | ₩63,819 | ₩63,846 | ₩63,765 | ₩63,832 | +0.02% | 2.4만 |
|---|
| 2026.09.18 | ₩63,658 | ₩63,712 | ₩63,632 | ₩63,672 | +0.02% | 2.7만 |
|---|
| 2026.09.17 | ₩63,418 | ₩63,645 | ₩63,418 | ₩63,618 | +0.32% | 6.5만 |
|---|
| 2026.09.16 | ₩63,552 | ₩63,552 | ₩63,218 | ₩63,325 | -0.36% | 3.9만 |
|---|
| 2026.09.15 | ₩63,445 | ₩63,471 | ₩63,365 | ₩63,391 | -0.08% | 2.8만 |
|---|
| 2026.09.14 | ₩63,445 | ₩63,552 | ₩63,391 | ₩63,471 | +0.04% | 4.1만 |
|---|
| 2026.09.11 | ₩63,578 | ₩63,605 | ₩63,485 | ₩63,498 | -0.13% | 3.7만 |
|---|
| 2026.09.10 | ₩63,311 | ₩63,391 | ₩63,258 | ₩63,284 | -0.04% | 3.5만 |
|---|
| 2026.09.09 | ₩63,418 | ₩63,445 | ₩63,391 | ₩63,391 | -0.04% | 2.6만 |
|---|
| 2026.09.08 | ₩63,405 | ₩63,592 | ₩63,405 | ₩63,458 | +0.08% | 3.3만 |
|---|
| 2026.09.04 | ₩63,445 | ₩63,578 | ₩63,445 | ₩63,498 | +0.08% | 5.1만 |
|---|
| 2026.09.03 | ₩63,525 | ₩63,525 | ₩63,418 | ₩63,498 | -0.04% | 3.8만 |
|---|
| 2026.09.02 | ₩63,351 | ₩63,391 | ₩63,325 | ₩63,351 | 0.00% | 7.3만 |
|---|
| 2026.09.01 | ₩63,258 | ₩63,351 | ₩63,191 | ₩63,244 | -0.02% | 21.8만 |
|---|
| 2026.08.31 | ₩63,471 | ₩63,471 | ₩63,325 | ₩63,365 | -0.17% | 3.2만 |
|---|
| 2026.08.28 | ₩63,391 | ₩63,471 | ₩63,365 | ₩63,365 | -0.04% | 3.5만 |
|---|
| 2026.08.27 | ₩63,244 | ₩63,391 | ₩63,244 | ₩63,365 | +0.19% | 3.2만 |
|---|
| 2026.08.26 | ₩63,191 | ₩63,405 | ₩63,191 | ₩63,271 | +0.13% | 1.3만 |
|---|
| 2026.08.25 | ₩63,258 | ₩63,284 | ₩63,218 | ₩63,218 | -0.06% | 1.8만 |
|---|
| 2026.08.24 | ₩62,977 | ₩63,271 | ₩62,977 | ₩63,204 | +0.36% | 2.5만 |
|---|
| 2026.08.21 | ₩63,178 | ₩63,244 | ₩63,164 | ₩63,178 | 0.00% | 1.5만 |
|---|
| 2026.08.20 | ₩63,178 | ₩63,218 | ₩63,071 | ₩63,071 | -0.17% | 2.1만 |
|---|
| 2026.08.19 | ₩63,164 | ₩63,258 | ₩63,164 | ₩63,204 | +0.06% | 3.5만 |
|---|
| 2026.08.18 | ₩63,218 | ₩63,218 | ₩63,111 | ₩63,124 | -0.15% | 4.7만 |
|---|
| 2026.08.17 | ₩63,218 | ₩63,325 | ₩63,191 | ₩63,191 | -0.04% | 3.1만 |
|---|
| 2026.08.14 | ₩63,351 | ₩63,445 | ₩63,204 | ₩63,244 | -0.17% | 3.2만 |
|---|
| 2026.08.13 | ₩63,044 | ₩63,271 | ₩63,044 | ₩63,231 | +0.30% | 6.3만 |
|---|
| 2026.08.12 | ₩63,178 | ₩63,231 | ₩63,124 | ₩63,191 | +0.02% | 11만 |
|---|
| 2026.08.11 | ₩62,964 | ₩63,124 | ₩62,964 | ₩63,057 | +0.15% | 5.1만 |
|---|
| 2026.08.10 | ₩63,071 | ₩63,284 | ₩63,071 | ₩63,084 | +0.02% | 7.7만 |
|---|
| 2026.08.07 | ₩63,004 | ₩63,111 | ₩63,004 | ₩63,084 | +0.13% | 3.7만 |
|---|
| 2026.08.06 | ₩62,950 | ₩63,031 | ₩62,924 | ₩62,950 | 0.00% | 5.4만 |
|---|
| 2026.08.05 | ₩62,964 | ₩63,191 | ₩62,950 | ₩62,950 | -0.02% | 6.7만 |
|---|
| 2026.08.04 | ₩62,750 | ₩63,017 | ₩62,750 | ₩62,977 | +0.36% | 6만 |
|---|
| 2026.08.03 | ₩62,603 | ₩62,777 | ₩62,590 | ₩62,710 | +0.17% | 9.1만 |
|---|
| 2026.07.31 | ₩62,282 | ₩62,496 | ₩62,135 | ₩62,456 | +0.28% | 4.5만 |
|---|
| 2026.07.30 | ₩61,895 | ₩62,296 | ₩61,895 | ₩62,256 | +0.58% | 2.2만 |
|---|
| 2026.07.29 | ₩62,109 | ₩62,229 | ₩61,721 | ₩61,748 | -0.58% | 1.7만 |
|---|
| 2026.07.28 | ₩62,029 | ₩62,269 | ₩62,015 | ₩62,162 | +0.22% | 3.6만 |
|---|
| 2026.07.27 | ₩62,216 | ₩62,389 | ₩62,002 | ₩62,069 | -0.24% | 3.9만 |
|---|
| 2026.07.24 | ₩62,149 | ₩62,242 | ₩62,015 | ₩62,055 | -0.15% | 3.3만 |
|---|
| 2026.07.23 | ₩62,095 | ₩62,122 | ₩61,935 | ₩62,002 | -0.15% | 2.8만 |
|---|
| 2026.07.22 | ₩62,216 | ₩62,403 | ₩62,216 | ₩62,296 | +0.13% | 1.6만 |
|---|
| 2026.07.21 | ₩62,202 | ₩62,363 | ₩62,202 | ₩62,309 | +0.17% | 2.9만 |
|---|
| 2026.07.20 | ₩62,229 | ₩62,309 | ₩62,095 | ₩62,162 | -0.11% | 1.8만 |
|---|
| 2026.07.17 | ₩62,162 | ₩62,256 | ₩62,095 | ₩62,109 | -0.09% | 6.2만 |
|---|
| 2026.07.16 | ₩62,403 | ₩62,443 | ₩62,242 | ₩62,323 | -0.13% | 7.9만 |
|---|
| 2026.07.15 | ₩62,323 | ₩62,443 | ₩62,282 | ₩62,403 | +0.13% | 9.5만 |
|---|
| 2026.07.14 | ₩62,416 | ₩62,416 | ₩62,242 | ₩62,309 | -0.17% | 3.9만 |
|---|
| 2026.07.13 | ₩62,242 | ₩62,349 | ₩62,189 | ₩62,202 | -0.06% | 2.6만 |
|---|
| 2026.07.10 | ₩62,296 | ₩62,403 | ₩62,296 | ₩62,363 | +0.11% | 3.5만 |
|---|
| 2026.07.09 | ₩62,149 | ₩62,309 | ₩62,095 | ₩62,242 | +0.15% | 2.1만 |
|---|
| 2026.07.08 | ₩61,975 | ₩62,095 | ₩61,855 | ₩62,069 | +0.15% | 4만 |
|---|
| 2026.07.07 | ₩62,202 | ₩62,229 | ₩62,055 | ₩62,149 | -0.09% | 4.7만 |
|---|
| 2026.07.06 | ₩62,095 | ₩62,256 | ₩62,095 | ₩62,216 | +0.19% | 4.3만 |
|---|
| 2026.07.02 | ₩62,109 | ₩62,149 | ₩61,855 | ₩61,948 | -0.26% | 3.8만 |
|---|
| 2026.07.01 | ₩61,922 | ₩62,135 | ₩61,922 | ₩61,975 | +0.09% | 7.8만 |
|---|
| 2026.06.30 | ₩61,895 | ₩62,015 | ₩61,855 | ₩62,002 | +0.17% | 3.2만 |
|---|
| 2026.06.29 | ₩61,614 | ₩61,828 | ₩61,534 | ₩61,828 | +0.35% | 5.8만 |
|---|
| 2026.06.26 | ₩61,454 | ₩61,641 | ₩61,401 | ₩61,401 | -0.09% | 4.6만 |
|---|
| 2026.06.25 | ₩61,454 | ₩61,721 | ₩61,454 | ₩61,494 | +0.07% | 3.9만 |
|---|
| 2026.06.24 | ₩61,574 | ₩61,708 | ₩61,414 | ₩61,548 | -0.04% | 5.1만 |
|---|
| 2026.06.23 | ₩61,494 | ₩61,668 | ₩61,494 | ₩61,508 | +0.02% | 1.5만 |
|---|
| 2026.06.22 | ₩61,748 | ₩62,069 | ₩61,748 | ₩61,815 | +0.11% | 8.8만 |
|---|
| 2026.06.18 | ₩61,868 | ₩62,002 | ₩61,788 | ₩61,828 | -0.06% | 9.4만 |
|---|
| 2026.06.17 | ₩61,908 | ₩61,935 | ₩61,588 | ₩61,614 | -0.47% | 5.9만 |
|---|
| 2026.06.16 | ₩61,895 | ₩62,029 | ₩61,882 | ₩61,895 | 0.00% | 4.4만 |
|---|
| 2026.06.15 | ₩61,882 | ₩62,069 | ₩61,882 | ₩62,069 | +0.30% | 6.5만 |
|---|
| 2026.06.12 | ₩61,441 | ₩61,655 | ₩61,387 | ₩61,588 | +0.24% | 8.5만 |
|---|
| 2026.06.11 | ₩61,240 | ₩61,468 | ₩60,987 | ₩61,468 | +0.37% | 5.2만 |
|---|
| 2026.06.10 | ₩61,294 | ₩61,427 | ₩60,987 | ₩61,067 | -0.37% | 2.6만 |
|---|
| 2026.06.09 | ₩61,735 | ₩61,735 | ₩60,933 | ₩61,374 | -0.58% | 19.2만 |
|---|
| 2026.06.08 | ₩61,548 | ₩61,641 | ₩61,454 | ₩61,481 | -0.11% | 4.9만 |
|---|
| 2026.06.05 | ₩61,735 | ₩61,748 | ₩61,334 | ₩61,361 | -0.61% | 6.1만 |
|---|
| 2026.06.04 | ₩61,721 | ₩61,948 | ₩61,721 | ₩61,935 | +0.35% | 15.1만 |
|---|
| 2026.06.03 | ₩61,855 | ₩61,882 | ₩61,802 | ₩61,802 | -0.09% | 4만 |
|---|
| 2026.06.02 | ₩61,989 | ₩61,989 | ₩61,842 | ₩61,935 | -0.09% | 6.8만 |
|---|
| 2026.06.01 | ₩61,775 | ₩61,962 | ₩61,775 | ₩61,868 | +0.15% | 28.9만 |
|---|
| 2026.05.29 | ₩61,802 | ₩61,895 | ₩61,802 | ₩61,842 | +0.06% | 5.1만 |
|---|
| 2026.05.28 | ₩61,708 | ₩61,828 | ₩61,655 | ₩61,761 | +0.09% | 35.4만 |
|---|
| 2026.05.27 | ₩61,761 | ₩61,761 | ₩61,588 | ₩61,668 | -0.15% | 3.3만 |
|---|
| 2026.05.26 | ₩61,574 | ₩61,748 | ₩61,574 | ₩61,614 | +0.07% | 2.7만 |
|---|
| 2026.05.22 | ₩61,534 | ₩61,588 | ₩61,468 | ₩61,481 | -0.09% | 9만 |
|---|
| 2026.05.21 | ₩61,307 | ₩61,508 | ₩61,254 | ₩61,414 | +0.17% | 5.1만 |
|---|
| 2026.05.20 | ₩61,214 | ₩61,401 | ₩61,187 | ₩61,387 | +0.28% | 7.8만 |
|---|
| 2026.05.19 | ₩61,134 | ₩61,254 | ₩61,107 | ₩61,134 | 0.00% | 1.7만 |
|---|
| 2026.05.18 | ₩61,307 | ₩61,334 | ₩61,120 | ₩61,267 | -0.07% | 3.9만 |
|---|
| 2026.05.15 | ₩61,200 | ₩61,347 | ₩61,187 | ₩61,240 | +0.07% | 7만 |
|---|
| 2026.05.14 | ₩61,427 | ₩61,441 | ₩61,321 | ₩61,401 | -0.04% | 9.2만 |
|---|
| 2026.05.13 | ₩61,321 | ₩61,321 | ₩61,134 | ₩61,240 | -0.13% | 5.9만 |
|---|
| 2026.05.12 | ₩61,120 | ₩61,227 | ₩61,000 | ₩61,214 | +0.15% | 8.9만 |
|---|
| 2026.05.11 | ₩61,214 | ₩61,240 | ₩61,147 | ₩61,174 | -0.07% | 3.8만 |
|---|
| 2026.05.08 | ₩61,107 | ₩61,214 | ₩61,093 | ₩61,160 | +0.09% | 65.4만 |
|---|
| 2026.05.07 | ₩61,227 | ₩61,227 | ₩60,960 | ₩60,987 | -0.39% | 7.1만 |
|---|
| 2026.05.06 | ₩61,053 | ₩61,107 | ₩60,960 | ₩61,107 | +0.09% | 3.2만 |
|---|
| 2026.05.05 | ₩60,759 | ₩60,866 | ₩60,733 | ₩60,813 | +0.09% | 8.7만 |
|---|
| 2026.05.04 | ₩60,826 | ₩60,826 | ₩60,506 | ₩60,586 | -0.40% | 3.2만 |
|---|
| 2026.05.01 | ₩60,693 | ₩60,866 | ₩60,679 | ₩60,679 | -0.02% | 12.3만 |
|---|
| 2026.04.30 | ₩60,332 | ₩60,653 | ₩60,332 | ₩60,626 | +0.49% | 2.8만 |
|---|
| 2026.04.29 | ₩60,412 | ₩60,439 | ₩60,238 | ₩60,439 | +0.04% | 1.5만 |
|---|
| 2026.04.28 | ₩60,372 | ₩60,439 | ₩60,279 | ₩60,439 | +0.11% | 3.1만 |
|---|
| 2026.04.27 | ₩60,225 | ₩60,466 | ₩60,225 | ₩60,452 | +0.38% | 1.8만 |
|---|
| 2026.04.24 | ₩60,279 | ₩60,452 | ₩60,252 | ₩60,385 | +0.18% | 8.7만 |
|---|
| 2026.04.23 | ₩60,305 | ₩60,372 | ₩60,038 | ₩60,198 | -0.18% | 26만 |
|---|
| 2026.04.22 | ₩60,158 | ₩60,345 | ₩60,158 | ₩60,305 | +0.24% | 2만 |
|---|
| 2026.04.21 | ₩60,265 | ₩60,305 | ₩59,958 | ₩60,011 | -0.42% | 4.2만 |
|---|
| 2026.04.20 | ₩60,252 | ₩60,252 | ₩59,998 | ₩60,198 | -0.09% | 3.6만 |
|---|
| 2026.04.17 | ₩60,252 | ₩60,372 | ₩60,185 | ₩60,252 | 0.00% | 74.4만 |
|---|
| 2026.04.16 | ₩59,864 | ₩60,078 | ₩59,838 | ₩59,918 | +0.09% | 4.2만 |
|---|
| 2026.04.15 | ₩59,677 | ₩59,971 | ₩59,677 | ₩59,971 | +0.49% | 6.6만 |
|---|
| 2026.04.14 | ₩59,357 | ₩59,691 | ₩59,357 | ₩59,651 | +0.50% | 3.9만 |
|---|
| 2026.04.13 | ₩58,849 | ₩59,317 | ₩58,849 | ₩59,317 | +0.79% | 4만 |
|---|
| 2026.04.10 | ₩59,049 | ₩59,156 | ₩58,956 | ₩58,969 | -0.14% | 5만 |
|---|
| 2026.04.09 | ₩58,729 | ₩59,090 | ₩58,729 | ₩59,049 | +0.55% | 3.8만 |
|---|
| 2026.04.08 | ₩58,729 | ₩59,009 | ₩58,689 | ₩58,822 | +0.16% | 6.6만 |
|---|
| 2026.04.07 | ₩57,874 | ₩58,101 | ₩57,673 | ₩58,101 | +0.39% | 3.7만 |
|---|
| 2026.04.06 | ₩57,941 | ₩58,074 | ₩57,874 | ₩58,007 | +0.12% | 8.5만 |
|---|
| 2026.04.02 | ₩57,339 | ₩57,927 | ₩57,339 | ₩57,847 | +0.89% | 6.4만 |
|---|
| 2026.04.01 | ₩57,673 | ₩58,007 | ₩57,673 | ₩57,847 | +0.30% | 12만 |
|---|
| 2026.03.31 | ₩57,112 | ₩57,647 | ₩57,005 | ₩57,593 | +0.84% | 4.9만 |
|---|
| 2026.03.30 | ₩56,992 | ₩56,992 | ₩56,484 | ₩56,618 | -0.66% | 9만 |
|---|
| 2026.03.27 | ₩57,059 | ₩57,099 | ₩56,645 | ₩56,685 | -0.66% | 8.1만 |
|---|
| 2026.03.26 | ₩57,713 | ₩57,740 | ₩57,233 | ₩57,313 | -0.69% | 3.1만 |
|---|
| 2026.03.25 | ₩57,834 | ₩57,981 | ₩57,780 | ₩57,874 | +0.07% | 6.2만 |
|---|
| 2026.03.24 | ₩57,593 | ₩57,834 | ₩57,567 | ₩57,713 | +0.21% | 5.4만 |
|---|
| 2026.03.23 | ₩57,887 | ₩58,128 | ₩57,740 | ₩57,860 | -0.05% | 5만 |
|---|
| 2026.03.20 | ₩57,767 | ₩57,780 | ₩57,286 | ₩57,379 | -0.67% | 5.1만 |
|---|
| 2026.03.19 | ₩57,593 | ₩58,047 | ₩57,593 | ₩57,820 | +0.39% | 7.8만 |
|---|
| 2026.03.18 | ₩58,275 | ₩58,341 | ₩57,887 | ₩57,887 | -0.66% | 9.1만 |
|---|
| 2026.03.17 | ₩58,502 | ₩58,582 | ₩58,381 | ₩58,422 | -0.14% | 6.3만 |
|---|
| 2026.03.16 | ₩58,288 | ₩58,408 | ₩58,194 | ₩58,234 | -0.09% | 7.5만 |
|---|
| 2026.03.13 | ₩58,234 | ₩58,381 | ₩57,860 | ₩57,874 | -0.62% | 7.9만 |
|---|
| 2026.03.12 | ₩58,422 | ₩58,422 | ₩58,047 | ₩58,047 | -0.64% | 5.1만 |
|---|
| 2026.03.11 | ₩58,675 | ₩58,675 | ₩58,395 | ₩58,622 | -0.09% | 20.7만 |
|---|
| 2026.03.10 | ₩58,568 | ₩58,876 | ₩58,502 | ₩58,542 | -0.05% | 5만 |
|---|
| 2026.03.09 | ₩58,007 | ₩58,689 | ₩57,954 | ₩58,622 | +1.06% | 4.4만 |
|---|
| 2026.03.06 | ₩58,368 | ₩58,515 | ₩58,275 | ₩58,288 | -0.14% | 4.3만 |
|---|
| 2026.03.05 | ₩58,902 | ₩58,956 | ₩58,515 | ₩58,742 | -0.27% | 3.1만 |
|---|
| 2026.03.04 | ₩58,943 | ₩59,063 | ₩58,742 | ₩59,023 | +0.14% | 4.4만 |
|---|
| 2026.03.03 | ₩58,422 | ₩58,809 | ₩58,248 | ₩58,756 | +0.57% | 4.4만 |
|---|
| 2026.03.02 | ₩58,729 | ₩59,103 | ₩58,729 | ₩58,956 | +0.39% | 6.9만 |
|---|
| 2026.02.27 | ₩58,809 | ₩59,009 | ₩58,809 | ₩58,969 | +0.27% | 14.1만 |
|---|
| 2026.02.26 | ₩59,183 | ₩59,183 | ₩58,916 | ₩59,090 | -0.16% | 5.5만 |
|---|
| 2026.02.25 | ₩59,183 | ₩59,317 | ₩59,116 | ₩59,223 | +0.07% | 4.1만 |
|---|
| 2026.02.24 | ₩58,756 | ₩59,009 | ₩58,756 | ₩58,996 | +0.41% | 5만 |
|---|
| 2026.02.23 | ₩59,103 | ₩59,103 | ₩58,675 | ₩58,729 | -0.63% | 2.2만 |
|---|
| 2026.02.20 | ₩58,756 | ₩59,130 | ₩58,756 | ₩59,076 | +0.55% | 3.3만 |
|---|
| 2026.02.19 | ₩58,702 | ₩58,983 | ₩58,702 | ₩58,889 | +0.32% | 3.4만 |
|---|
| 2026.02.18 | ₩58,916 | ₩59,116 | ₩58,836 | ₩58,996 | +0.14% | 3.2만 |
|---|
| 2026.02.17 | ₩58,609 | ₩58,889 | ₩58,422 | ₩58,796 | +0.32% | 5.3만 |
|---|
| 2026.02.13 | ₩58,662 | ₩58,943 | ₩58,609 | ₩58,662 | 0.00% | 5.9만 |
|---|
| 2026.02.12 | ₩59,170 | ₩59,250 | ₩58,649 | ₩58,662 | -0.86% | 2.7만 |
|---|
| 2026.02.11 | ₩59,290 | ₩59,330 | ₩59,049 | ₩59,130 | -0.27% | 2.4만 |
|---|
| 2026.02.10 | ₩59,250 | ₩59,330 | ₩59,130 | ₩59,130 | -0.20% | 4.9만 |
|---|
| 2026.02.09 | ₩58,983 | ₩59,303 | ₩58,983 | ₩59,210 | +0.39% | 4.5만 |
|---|
| 2026.02.06 | ₩58,822 | ₩59,183 | ₩58,782 | ₩59,156 | +0.57% | 3.8만 |
|---|
| 2026.02.05 | ₩58,715 | ₩58,756 | ₩58,408 | ₩58,475 | -0.41% | 7.7만 |
|---|
| 2026.02.04 | ₩58,996 | ₩59,170 | ₩58,756 | ₩58,822 | -0.29% | 5.9만 |
|---|
| 2026.02.03 | ₩59,383 | ₩59,383 | ₩58,782 | ₩58,996 | -0.65% | 7만 |
|---|
| 2026.02.02 | ₩58,943 | ₩59,303 | ₩58,943 | ₩59,223 | +0.48% | 69.4만 |
|---|
| 2026.01.30 | ₩59,183 | ₩59,183 | ₩58,916 | ₩59,076 | -0.18% | 8.3만 |
|---|
| 2026.01.29 | ₩59,196 | ₩59,196 | ₩58,756 | ₩59,143 | -0.09% | 8.2만 |
|---|
| 2026.01.28 | ₩59,196 | ₩59,317 | ₩59,143 | ₩59,183 | -0.02% | 9만 |
|---|
| 2026.01.27 | ₩59,263 | ₩59,290 | ₩59,156 | ₩59,170 | -0.16% | 4.6만 |
|---|
| 2026.01.26 | ₩59,023 | ₩59,210 | ₩59,023 | ₩59,116 | +0.16% | 4.9만 |
|---|
| 2026.01.23 | ₩58,916 | ₩59,076 | ₩58,889 | ₩58,983 | +0.11% | 3.6만 |
|---|
| 2026.01.22 | ₩59,116 | ₩59,116 | ₩58,916 | ₩59,009 | -0.18% | 10.1만 |
|---|
| 2026.01.21 | ₩58,542 | ₩58,916 | ₩58,488 | ₩58,822 | +0.48% | 6.6만 |
|---|
| 2026.01.20 | ₩58,702 | ₩58,809 | ₩58,408 | ₩58,488 | -0.36% | 4.4만 |
|---|
| 2026.01.16 | ₩59,103 | ₩59,170 | ₩58,983 | ₩59,076 | -0.05% | 3.4만 |
|---|
| 2026.01.15 | ₩59,116 | ₩59,170 | ₩58,996 | ₩59,036 | -0.14% | 7.4만 |
|---|
| 2026.01.14 | ₩58,943 | ₩59,036 | ₩58,836 | ₩58,983 | +0.07% | 2.7만 |
|---|
| 2026.01.13 | ₩59,277 | ₩59,277 | ₩58,996 | ₩59,090 | -0.32% | 2.8만 |
|---|
| 2026.01.12 | ₩58,943 | ₩59,183 | ₩58,943 | ₩59,143 | +0.34% | 3.7만 |
|---|
| 2026.01.09 | ₩58,956 | ₩59,156 | ₩58,956 | ₩59,090 | +0.23% | 3.9만 |
|---|
| 2026.01.08 | ₩58,849 | ₩59,009 | ₩58,822 | ₩58,916 | +0.11% | 6.7만 |
|---|
| 2026.01.07 | ₩58,943 | ₩59,116 | ₩58,889 | ₩58,902 | -0.07% | 3만 |
|---|
| 2026.01.06 | ₩58,916 | ₩59,049 | ₩58,849 | ₩59,049 | +0.23% | 4.7만 |
|---|
| 2026.01.05 | ₩58,849 | ₩58,916 | ₩58,796 | ₩58,849 | 0.00% | 4.7만 |
|---|
| 2026.01.02 | ₩58,729 | ₩58,822 | ₩58,515 | ₩58,649 | -0.14% | 35.9만 |
|---|
| 2025.12.31 | ₩58,822 | ₩58,822 | ₩58,542 | ₩58,675 | -0.25% | 3.4만 |
|---|
| 2025.12.30 | ₩58,796 | ₩58,916 | ₩58,782 | ₩58,836 | +0.07% | 2.2만 |
|---|
| 2025.12.29 | ₩58,822 | ₩58,849 | ₩58,756 | ₩58,822 | 0.00% | 2만 |
|---|
| 2025.12.26 | ₩58,849 | ₩58,983 | ₩58,849 | ₩58,929 | +0.14% | 1.5만 |
|---|
| 2025.12.24 | ₩58,956 | ₩58,956 | ₩58,836 | ₩58,929 | -0.05% | 1.1만 |
|---|
| 2025.12.23 | ₩58,689 | ₩58,916 | ₩58,662 | ₩58,862 | +0.30% | 9.3만 |
|---|
| 2025.12.22 | ₩58,635 | ₩58,729 | ₩58,622 | ₩58,689 | +0.09% | 1.5만 |
|---|
| 2025.12.19 | ₩58,221 | ₩58,582 | ₩58,221 | ₩58,528 | +0.53% | 3.5만 |
|---|
| 2025.12.18 | ₩58,141 | ₩58,368 | ₩58,141 | ₩58,168 | +0.05% | 4.6만 |
|---|
| 2025.12.17 | ₩58,248 | ₩58,315 | ₩57,914 | ₩57,914 | -0.57% | 5.8만 |
|---|
| 2025.12.16 | ₩58,355 | ₩58,381 | ₩58,128 | ₩58,261 | -0.16% | 5.2만 |
|---|
| 2025.12.15 | ₩58,435 | ₩58,448 | ₩58,275 | ₩58,315 | -0.21% | 7.9만 |
|---|
| 2025.12.12 | ₩58,528 | ₩58,622 | ₩58,288 | ₩58,328 | -0.34% | 3.5만 |
|---|
| 2025.12.11 | ₩58,462 | ₩58,675 | ₩58,315 | ₩58,662 | +0.34% | 10.9만 |
|---|
| 2025.12.10 | ₩58,275 | ₩58,662 | ₩58,275 | ₩58,515 | +0.41% | 4.2만 |
|---|
| 2025.12.09 | ₩58,288 | ₩58,475 | ₩58,288 | ₩58,368 | +0.14% | 15.2만 |
|---|
| 2025.12.08 | ₩58,448 | ₩58,448 | ₩58,275 | ₩58,328 | -0.21% | 4.9만 |
|---|
| 2025.12.05 | ₩58,368 | ₩58,528 | ₩58,368 | ₩58,422 | +0.09% | 4만 |
|---|
| 2025.12.04 | ₩58,435 | ₩58,435 | ₩58,261 | ₩58,422 | -0.02% | 4.9만 |
|---|
| 2025.12.03 | ₩58,208 | ₩58,435 | ₩58,114 | ₩58,355 | +0.25% | 5.5만 |
|---|
| 2025.12.02 | ₩58,301 | ₩58,328 | ₩58,168 | ₩58,301 | 0.00% | 9.5만 |
|---|
| 2025.12.01 | ₩58,154 | ₩58,315 | ₩58,128 | ₩58,128 | -0.05% | 7.7만 |
|---|
| 2025.11.28 | ₩58,275 | ₩58,341 | ₩58,154 | ₩58,341 | +0.11% | 2.4만 |
|---|
| 2025.11.26 | ₩58,114 | ₩58,248 | ₩57,887 | ₩58,154 | +0.07% | 7.4만 |
|---|
| 2025.11.25 | ₩57,700 | ₩58,007 | ₩57,513 | ₩57,981 | +0.49% | 9.6만 |
|---|
| 2025.11.24 | ₩57,313 | ₩57,713 | ₩57,313 | ₩57,713 | +0.70% | 4.7만 |
|---|
| 2025.11.21 | ₩56,952 | ₩57,420 | ₩56,832 | ₩57,179 | +0.40% | 5.9만 |
|---|
| 2025.11.20 | ₩57,687 | ₩58,622 | ₩56,885 | ₩56,899 | -1.37% | 15.7만 |
|---|
| 2025.11.19 | ₩57,299 | ₩57,513 | ₩57,166 | ₩57,339 | +0.07% | 13.1만 |
|---|
| 2025.11.18 | ₩57,366 | ₩57,420 | ₩57,005 | ₩57,259 | -0.19% | 11.5만 |
|---|
| 2025.11.17 | ₩57,673 | ₩57,767 | ₩57,299 | ₩57,420 | -0.44% | 5만 |
|---|
| 2025.11.14 | ₩57,460 | ₩57,860 | ₩57,446 | ₩57,700 | +0.42% | 4.2만 |
|---|
| 2025.11.13 | ₩58,181 | ₩58,181 | ₩57,633 | ₩57,727 | -0.78% | 4.7만 |
|---|
| 2025.11.12 | ₩58,381 | ₩58,381 | ₩58,088 | ₩58,181 | -0.34% | 9만 |
|---|
| 2025.11.11 | ₩58,101 | ₩58,194 | ₩57,994 | ₩58,101 | 0.00% | 7.1만 |
|---|
| 2025.11.10 | ₩58,007 | ₩58,154 | ₩57,860 | ₩58,128 | +0.21% | 4만 |
|---|
| 2025.11.07 | ₩57,567 | ₩57,700 | ₩57,259 | ₩57,700 | +0.23% | 9.9만 |
|---|
| 2025.11.06 | ₩57,713 | ₩57,927 | ₩57,580 | ₩57,607 | -0.19% | 8.8만 |
|---|
| 2025.11.05 | ₩57,954 | ₩58,074 | ₩57,754 | ₩57,941 | -0.02% | 86.5만 |
|---|
| 2025.11.04 | ₩57,740 | ₩57,967 | ₩57,740 | ₩57,834 | +0.16% | 12.1만 |
|---|
| 2025.11.03 | ₩58,114 | ₩58,208 | ₩57,967 | ₩57,967 | -0.25% | 78.2만 |
|---|
| 2025.10.31 | ₩58,208 | ₩58,234 | ₩57,954 | ₩58,061 | -0.25% | 172.2만 |
|---|
| 2025.10.30 | ₩58,074 | ₩58,248 | ₩57,954 | ₩57,954 | -0.21% | 18.3만 |
|---|
| 2025.10.29 | ₩58,301 | ₩58,408 | ₩58,141 | ₩58,234 | -0.11% | 21.1만 |
|---|
| 2025.10.28 | ₩58,368 | ₩58,408 | ₩58,288 | ₩58,328 | -0.07% | 20.7만 |
|---|
| 2025.10.27 | ₩58,154 | ₩58,381 | ₩58,154 | ₩58,261 | +0.18% | 17만 |
|---|
| 2025.10.24 | ₩57,967 | ₩58,128 | ₩57,967 | ₩58,021 | +0.09% | 12.2만 |
|---|
| 2025.10.23 | ₩57,673 | ₩57,914 | ₩57,673 | ₩57,860 | +0.32% | 14.7만 |
|---|
| 2025.10.22 | ₩57,887 | ₩57,887 | ₩57,460 | ₩57,687 | -0.35% | 20.1만 |
|---|
| 2025.10.21 | ₩57,847 | ₩57,887 | ₩57,700 | ₩57,834 | -0.02% | 16.6만 |
|---|
| 2025.10.20 | ₩57,647 | ₩57,860 | ₩57,647 | ₩57,820 | +0.30% | 41.3만 |
|---|
| 2025.10.17 | ₩57,299 | ₩57,553 | ₩57,179 | ₩57,486 | +0.33% | 21.2만 |
|---|
| 2025.10.16 | ₩57,607 | ₩57,633 | ₩57,112 | ₩57,233 | -0.65% | 20.2만 |
|---|
| 2025.10.15 | ₩57,620 | ₩57,713 | ₩57,192 | ₩57,473 | -0.26% | 17.4만 |
|---|
| 2025.10.14 | ₩57,152 | ₩57,500 | ₩56,858 | ₩57,313 | +0.28% | 22.4만 |
|---|
| 2025.10.13 | ₩57,339 | ₩57,473 | ₩57,179 | ₩57,353 | +0.02% | 18.9만 |
|---|
| 2025.10.10 | ₩57,927 | ₩57,927 | ₩56,925 | ₩56,965 | -1.66% | 31.7만 |
|---|