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 | ₩64,715 | ₩64,728 | ₩64,515 | ₩64,688 | -0.04% | 10.3만 |
| 2026.10.08 | ₩64,608 | ₩64,608 | ₩64,315 | ₩64,488 | -0.19% | 14.5만 |
| 2026.10.07 | ₩64,355 | ₩64,635 | ₩64,355 | ₩64,581 | +0.35% | 60만 |
| 2026.10.06 | ₩64,768 | ₩64,795 | ₩64,622 | ₩64,715 | -0.08% | 19.7만 |
| 2026.10.05 | ₩64,315 | ₩64,595 | ₩64,261 | ₩64,501 | +0.29% | 34.8만 |
| 2026.10.02 | ₩64,555 | ₩64,555 | ₩64,154 | ₩64,248 | -0.48% | 29.1만 |
| 2026.10.01 | ₩64,088 | ₩64,128 | ₩63,700 | ₩64,021 | -0.10% | 91.5만 |
| 2026.09.30 | ₩63,901 | ₩63,954 | ₩63,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,927 |
| +0.04% |
| 67.3만 |
| 2026.09.29 | ₩63,874 | ₩63,874 | ₩63,794 | ₩63,821 | -0.08% | 11.5만 |
|---|
| 2026.09.28 | ₩63,887 | ₩63,887 | ₩63,767 | ₩63,794 | -0.15% | 18.6만 |
|---|
| 2026.09.25 | ₩63,847 | ₩63,847 | ₩63,754 | ₩63,781 | -0.10% | 3.5만 |
|---|
| 2026.09.24 | ₩63,727 | ₩63,794 | ₩63,674 | ₩63,714 | -0.02% | 1.9만 |
|---|
| 2026.09.23 | ₩63,567 | ₩63,887 | ₩63,567 | ₩63,781 | +0.34% | 4만 |
|---|
| 2026.09.22 | ₩63,821 | ₩63,861 | ₩63,727 | ₩63,754 | -0.10% | 2.7만 |
|---|
| 2026.09.21 | ₩63,767 | ₩63,794 | ₩63,714 | ₩63,781 | +0.02% | 2.4만 |
|---|
| 2026.09.18 | ₩63,607 | ₩63,660 | ₩63,580 | ₩63,620 | +0.02% | 2.7만 |
|---|
| 2026.09.17 | ₩63,367 | ₩63,594 | ₩63,367 | ₩63,567 | +0.32% | 6.5만 |
|---|
| 2026.09.16 | ₩63,500 | ₩63,500 | ₩63,167 | ₩63,273 | -0.36% | 3.9만 |
|---|
| 2026.09.15 | ₩63,393 | ₩63,420 | ₩63,313 | ₩63,340 | -0.08% | 2.8만 |
|---|
| 2026.09.14 | ₩63,393 | ₩63,500 | ₩63,340 | ₩63,420 | +0.04% | 4.1만 |
|---|
| 2026.09.11 | ₩63,527 | ₩63,554 | ₩63,433 | ₩63,447 | -0.13% | 3.7만 |
|---|
| 2026.09.10 | ₩63,260 | ₩63,340 | ₩63,207 | ₩63,233 | -0.04% | 3.5만 |
|---|
| 2026.09.09 | ₩63,367 | ₩63,393 | ₩63,340 | ₩63,340 | -0.04% | 2.6만 |
|---|
| 2026.09.08 | ₩63,353 | ₩63,540 | ₩63,353 | ₩63,407 | +0.08% | 3.3만 |
|---|
| 2026.09.04 | ₩63,393 | ₩63,527 | ₩63,393 | ₩63,447 | +0.08% | 5.1만 |
|---|
| 2026.09.03 | ₩63,474 | ₩63,474 | ₩63,367 | ₩63,447 | -0.04% | 3.8만 |
|---|
| 2026.09.02 | ₩63,300 | ₩63,340 | ₩63,273 | ₩63,300 | 0.00% | 7.3만 |
|---|
| 2026.09.01 | ₩63,207 | ₩63,300 | ₩63,140 | ₩63,193 | -0.02% | 21.8만 |
|---|
| 2026.08.31 | ₩63,420 | ₩63,420 | ₩63,273 | ₩63,313 | -0.17% | 3.2만 |
|---|
| 2026.08.28 | ₩63,340 | ₩63,420 | ₩63,313 | ₩63,313 | -0.04% | 3.5만 |
|---|
| 2026.08.27 | ₩63,193 | ₩63,340 | ₩63,193 | ₩63,313 | +0.19% | 3.2만 |
|---|
| 2026.08.26 | ₩63,140 | ₩63,353 | ₩63,140 | ₩63,220 | +0.13% | 1.3만 |
|---|
| 2026.08.25 | ₩63,207 | ₩63,233 | ₩63,167 | ₩63,167 | -0.06% | 1.8만 |
|---|
| 2026.08.24 | ₩62,926 | ₩63,220 | ₩62,926 | ₩63,153 | +0.36% | 2.5만 |
|---|
| 2026.08.21 | ₩63,126 | ₩63,193 | ₩63,113 | ₩63,126 | 0.00% | 1.5만 |
|---|
| 2026.08.20 | ₩63,126 | ₩63,167 | ₩63,020 | ₩63,020 | -0.17% | 2.1만 |
|---|
| 2026.08.19 | ₩63,113 | ₩63,207 | ₩63,113 | ₩63,153 | +0.06% | 3.5만 |
|---|
| 2026.08.18 | ₩63,167 | ₩63,167 | ₩63,060 | ₩63,073 | -0.15% | 4.7만 |
|---|
| 2026.08.17 | ₩63,167 | ₩63,273 | ₩63,140 | ₩63,140 | -0.04% | 3.1만 |
|---|
| 2026.08.14 | ₩63,300 | ₩63,393 | ₩63,153 | ₩63,193 | -0.17% | 3.2만 |
|---|
| 2026.08.13 | ₩62,993 | ₩63,220 | ₩62,993 | ₩63,180 | +0.30% | 6.3만 |
|---|
| 2026.08.12 | ₩63,126 | ₩63,180 | ₩63,073 | ₩63,140 | +0.02% | 11만 |
|---|
| 2026.08.11 | ₩62,913 | ₩63,073 | ₩62,913 | ₩63,006 | +0.15% | 5.1만 |
|---|
| 2026.08.10 | ₩63,020 | ₩63,233 | ₩63,020 | ₩63,033 | +0.02% | 7.7만 |
|---|
| 2026.08.07 | ₩62,953 | ₩63,060 | ₩62,953 | ₩63,033 | +0.13% | 3.7만 |
|---|
| 2026.08.06 | ₩62,900 | ₩62,980 | ₩62,873 | ₩62,900 | 0.00% | 5.4만 |
|---|
| 2026.08.05 | ₩62,913 | ₩63,140 | ₩62,900 | ₩62,900 | -0.02% | 6.7만 |
|---|
| 2026.08.04 | ₩62,699 | ₩62,966 | ₩62,699 | ₩62,926 | +0.36% | 6만 |
|---|
| 2026.08.03 | ₩62,552 | ₩62,726 | ₩62,539 | ₩62,659 | +0.17% | 9.1만 |
|---|
| 2026.07.31 | ₩62,232 | ₩62,446 | ₩62,085 | ₩62,406 | +0.28% | 4.5만 |
|---|
| 2026.07.30 | ₩61,845 | ₩62,245 | ₩61,845 | ₩62,205 | +0.58% | 2.2만 |
|---|
| 2026.07.29 | ₩62,059 | ₩62,179 | ₩61,671 | ₩61,698 | -0.58% | 1.7만 |
|---|
| 2026.07.28 | ₩61,978 | ₩62,219 | ₩61,965 | ₩62,112 | +0.22% | 3.6만 |
|---|
| 2026.07.27 | ₩62,165 | ₩62,339 | ₩61,952 | ₩62,019 | -0.24% | 3.9만 |
|---|
| 2026.07.24 | ₩62,099 | ₩62,192 | ₩61,965 | ₩62,005 | -0.15% | 3.3만 |
|---|
| 2026.07.23 | ₩62,045 | ₩62,072 | ₩61,885 | ₩61,952 | -0.15% | 2.8만 |
|---|
| 2026.07.22 | ₩62,165 | ₩62,352 | ₩62,165 | ₩62,245 | +0.13% | 1.6만 |
|---|
| 2026.07.21 | ₩62,152 | ₩62,312 | ₩62,152 | ₩62,259 | +0.17% | 2.9만 |
|---|
| 2026.07.20 | ₩62,179 | ₩62,259 | ₩62,045 | ₩62,112 | -0.11% | 1.8만 |
|---|
| 2026.07.17 | ₩62,112 | ₩62,205 | ₩62,045 | ₩62,059 | -0.09% | 6.2만 |
|---|
| 2026.07.16 | ₩62,352 | ₩62,392 | ₩62,192 | ₩62,272 | -0.13% | 7.9만 |
|---|
| 2026.07.15 | ₩62,272 | ₩62,392 | ₩62,232 | ₩62,352 | +0.13% | 9.5만 |
|---|
| 2026.07.14 | ₩62,366 | ₩62,366 | ₩62,192 | ₩62,259 | -0.17% | 3.9만 |
|---|
| 2026.07.13 | ₩62,192 | ₩62,299 | ₩62,139 | ₩62,152 | -0.06% | 2.6만 |
|---|
| 2026.07.10 | ₩62,245 | ₩62,352 | ₩62,245 | ₩62,312 | +0.11% | 3.5만 |
|---|
| 2026.07.09 | ₩62,099 | ₩62,259 | ₩62,045 | ₩62,192 | +0.15% | 2.1만 |
|---|
| 2026.07.08 | ₩61,925 | ₩62,045 | ₩61,805 | ₩62,019 | +0.15% | 4만 |
|---|
| 2026.07.07 | ₩62,152 | ₩62,179 | ₩62,005 | ₩62,099 | -0.09% | 4.7만 |
|---|
| 2026.07.06 | ₩62,045 | ₩62,205 | ₩62,045 | ₩62,165 | +0.19% | 4.3만 |
|---|
| 2026.07.02 | ₩62,059 | ₩62,099 | ₩61,805 | ₩61,898 | -0.26% | 3.8만 |
|---|
| 2026.07.01 | ₩61,872 | ₩62,085 | ₩61,872 | ₩61,925 | +0.09% | 7.8만 |
|---|
| 2026.06.30 | ₩61,845 | ₩61,965 | ₩61,805 | ₩61,952 | +0.17% | 3.2만 |
|---|
| 2026.06.29 | ₩61,565 | ₩61,778 | ₩61,485 | ₩61,778 | +0.35% | 5.8만 |
|---|
| 2026.06.26 | ₩61,404 | ₩61,591 | ₩61,351 | ₩61,351 | -0.09% | 4.6만 |
|---|
| 2026.06.25 | ₩61,404 | ₩61,671 | ₩61,404 | ₩61,445 | +0.07% | 3.9만 |
|---|
| 2026.06.24 | ₩61,525 | ₩61,658 | ₩61,364 | ₩61,498 | -0.04% | 5.1만 |
|---|
| 2026.06.23 | ₩61,445 | ₩61,618 | ₩61,445 | ₩61,458 | +0.02% | 1.5만 |
|---|
| 2026.06.22 | ₩61,698 | ₩62,019 | ₩61,698 | ₩61,765 | +0.11% | 8.8만 |
|---|
| 2026.06.18 | ₩61,818 | ₩61,952 | ₩61,738 | ₩61,778 | -0.06% | 9.4만 |
|---|
| 2026.06.17 | ₩61,858 | ₩61,885 | ₩61,538 | ₩61,565 | -0.47% | 5.9만 |
|---|
| 2026.06.16 | ₩61,845 | ₩61,978 | ₩61,832 | ₩61,845 | 0.00% | 4.4만 |
|---|
| 2026.06.15 | ₩61,832 | ₩62,019 | ₩61,832 | ₩62,019 | +0.30% | 6.5만 |
|---|
| 2026.06.12 | ₩61,391 | ₩61,605 | ₩61,338 | ₩61,538 | +0.24% | 8.5만 |
|---|
| 2026.06.11 | ₩61,191 | ₩61,418 | ₩60,937 | ₩61,418 | +0.37% | 5.2만 |
|---|
| 2026.06.10 | ₩61,244 | ₩61,378 | ₩60,937 | ₩61,017 | -0.37% | 2.6만 |
|---|
| 2026.06.09 | ₩61,685 | ₩61,685 | ₩60,884 | ₩61,324 | -0.58% | 19.2만 |
|---|
| 2026.06.08 | ₩61,498 | ₩61,591 | ₩61,404 | ₩61,431 | -0.11% | 4.9만 |
|---|
| 2026.06.05 | ₩61,685 | ₩61,698 | ₩61,284 | ₩61,311 | -0.61% | 6.1만 |
|---|
| 2026.06.04 | ₩61,671 | ₩61,898 | ₩61,671 | ₩61,885 | +0.35% | 15.1만 |
|---|
| 2026.06.03 | ₩61,805 | ₩61,832 | ₩61,752 | ₩61,752 | -0.09% | 4만 |
|---|
| 2026.06.02 | ₩61,938 | ₩61,938 | ₩61,792 | ₩61,885 | -0.09% | 6.8만 |
|---|
| 2026.06.01 | ₩61,725 | ₩61,912 | ₩61,725 | ₩61,818 | +0.15% | 28.9만 |
|---|
| 2026.05.29 | ₩61,752 | ₩61,845 | ₩61,752 | ₩61,792 | +0.06% | 5.1만 |
|---|
| 2026.05.28 | ₩61,658 | ₩61,778 | ₩61,605 | ₩61,712 | +0.09% | 35.4만 |
|---|
| 2026.05.27 | ₩61,712 | ₩61,712 | ₩61,538 | ₩61,618 | -0.15% | 3.3만 |
|---|
| 2026.05.26 | ₩61,525 | ₩61,698 | ₩61,525 | ₩61,565 | +0.07% | 2.7만 |
|---|
| 2026.05.22 | ₩61,485 | ₩61,538 | ₩61,418 | ₩61,431 | -0.09% | 9만 |
|---|
| 2026.05.21 | ₩61,258 | ₩61,458 | ₩61,204 | ₩61,364 | +0.17% | 5.1만 |
|---|
| 2026.05.20 | ₩61,164 | ₩61,351 | ₩61,138 | ₩61,338 | +0.28% | 7.8만 |
|---|
| 2026.05.19 | ₩61,084 | ₩61,204 | ₩61,057 | ₩61,084 | 0.00% | 1.7만 |
|---|
| 2026.05.18 | ₩61,258 | ₩61,284 | ₩61,071 | ₩61,218 | -0.07% | 3.9만 |
|---|
| 2026.05.15 | ₩61,151 | ₩61,298 | ₩61,138 | ₩61,191 | +0.07% | 7만 |
|---|
| 2026.05.14 | ₩61,378 | ₩61,391 | ₩61,271 | ₩61,351 | -0.04% | 9.2만 |
|---|
| 2026.05.13 | ₩61,271 | ₩61,271 | ₩61,084 | ₩61,191 | -0.13% | 5.9만 |
|---|
| 2026.05.12 | ₩61,071 | ₩61,178 | ₩60,951 | ₩61,164 | +0.15% | 8.9만 |
|---|
| 2026.05.11 | ₩61,164 | ₩61,191 | ₩61,097 | ₩61,124 | -0.07% | 3.8만 |
|---|
| 2026.05.08 | ₩61,057 | ₩61,164 | ₩61,044 | ₩61,111 | +0.09% | 65.4만 |
|---|
| 2026.05.07 | ₩61,178 | ₩61,178 | ₩60,911 | ₩60,937 | -0.39% | 7.1만 |
|---|
| 2026.05.06 | ₩61,004 | ₩61,057 | ₩60,911 | ₩61,057 | +0.09% | 3.2만 |
|---|
| 2026.05.05 | ₩60,710 | ₩60,817 | ₩60,684 | ₩60,764 | +0.09% | 8.7만 |
|---|
| 2026.05.04 | ₩60,777 | ₩60,777 | ₩60,457 | ₩60,537 | -0.40% | 3.2만 |
|---|
| 2026.05.01 | ₩60,644 | ₩60,817 | ₩60,630 | ₩60,630 | -0.02% | 12.3만 |
|---|
| 2026.04.30 | ₩60,283 | ₩60,604 | ₩60,283 | ₩60,577 | +0.49% | 2.8만 |
|---|
| 2026.04.29 | ₩60,363 | ₩60,390 | ₩60,190 | ₩60,390 | +0.04% | 1.5만 |
|---|
| 2026.04.28 | ₩60,323 | ₩60,390 | ₩60,230 | ₩60,390 | +0.11% | 3.1만 |
|---|
| 2026.04.27 | ₩60,176 | ₩60,417 | ₩60,176 | ₩60,403 | +0.38% | 1.8만 |
|---|
| 2026.04.24 | ₩60,230 | ₩60,403 | ₩60,203 | ₩60,337 | +0.18% | 8.7만 |
|---|
| 2026.04.23 | ₩60,256 | ₩60,323 | ₩59,990 | ₩60,150 | -0.18% | 26만 |
|---|
| 2026.04.22 | ₩60,110 | ₩60,297 | ₩60,110 | ₩60,256 | +0.24% | 2만 |
|---|
| 2026.04.21 | ₩60,216 | ₩60,256 | ₩59,909 | ₩59,963 | -0.42% | 4.2만 |
|---|
| 2026.04.20 | ₩60,203 | ₩60,203 | ₩59,949 | ₩60,150 | -0.09% | 3.6만 |
|---|
| 2026.04.17 | ₩60,203 | ₩60,323 | ₩60,136 | ₩60,203 | 0.00% | 74.4만 |
|---|
| 2026.04.16 | ₩59,816 | ₩60,030 | ₩59,789 | ₩59,869 | +0.09% | 4.2만 |
|---|
| 2026.04.15 | ₩59,629 | ₩59,923 | ₩59,629 | ₩59,923 | +0.49% | 6.6만 |
|---|
| 2026.04.14 | ₩59,309 | ₩59,642 | ₩59,309 | ₩59,602 | +0.50% | 3.9만 |
|---|
| 2026.04.13 | ₩58,801 | ₩59,269 | ₩58,801 | ₩59,269 | +0.79% | 4만 |
|---|
| 2026.04.10 | ₩59,002 | ₩59,108 | ₩58,908 | ₩58,922 | -0.14% | 5만 |
|---|
| 2026.04.09 | ₩58,681 | ₩59,042 | ₩58,681 | ₩59,002 | +0.55% | 3.8만 |
|---|
| 2026.04.08 | ₩58,681 | ₩58,962 | ₩58,641 | ₩58,775 | +0.16% | 6.6만 |
|---|
| 2026.04.07 | ₩57,827 | ₩58,054 | ₩57,627 | ₩58,054 | +0.39% | 3.7만 |
|---|
| 2026.04.06 | ₩57,894 | ₩58,027 | ₩57,827 | ₩57,960 | +0.12% | 8.5만 |
|---|
| 2026.04.02 | ₩57,293 | ₩57,880 | ₩57,293 | ₩57,800 | +0.89% | 6.4만 |
|---|
| 2026.04.01 | ₩57,627 | ₩57,960 | ₩57,627 | ₩57,800 | +0.30% | 12만 |
|---|
| 2026.03.31 | ₩57,066 | ₩57,600 | ₩56,959 | ₩57,547 | +0.84% | 4.9만 |
|---|
| 2026.03.30 | ₩56,946 | ₩56,946 | ₩56,439 | ₩56,572 | -0.66% | 9만 |
|---|
| 2026.03.27 | ₩57,013 | ₩57,053 | ₩56,599 | ₩56,639 | -0.66% | 8.1만 |
|---|
| 2026.03.26 | ₩57,667 | ₩57,694 | ₩57,186 | ₩57,266 | -0.69% | 3.1만 |
|---|
| 2026.03.25 | ₩57,787 | ₩57,934 | ₩57,734 | ₩57,827 | +0.07% | 6.2만 |
|---|
| 2026.03.24 | ₩57,547 | ₩57,787 | ₩57,520 | ₩57,667 | +0.21% | 5.4만 |
|---|
| 2026.03.23 | ₩57,840 | ₩58,081 | ₩57,694 | ₩57,814 | -0.05% | 5만 |
|---|
| 2026.03.20 | ₩57,720 | ₩57,734 | ₩57,240 | ₩57,333 | -0.67% | 5.1만 |
|---|
| 2026.03.19 | ₩57,547 | ₩58,001 | ₩57,547 | ₩57,774 | +0.39% | 7.8만 |
|---|
| 2026.03.18 | ₩58,227 | ₩58,294 | ₩57,840 | ₩57,840 | -0.66% | 9.1만 |
|---|
| 2026.03.17 | ₩58,454 | ₩58,534 | ₩58,334 | ₩58,374 | -0.14% | 6.3만 |
|---|
| 2026.03.16 | ₩58,241 | ₩58,361 | ₩58,147 | ₩58,187 | -0.09% | 7.5만 |
|---|
| 2026.03.13 | ₩58,187 | ₩58,334 | ₩57,814 | ₩57,827 | -0.62% | 7.9만 |
|---|
| 2026.03.12 | ₩58,374 | ₩58,374 | ₩58,001 | ₩58,001 | -0.64% | 5.1만 |
|---|
| 2026.03.11 | ₩58,628 | ₩58,628 | ₩58,348 | ₩58,575 | -0.09% | 20.7만 |
|---|
| 2026.03.10 | ₩58,521 | ₩58,828 | ₩58,454 | ₩58,494 | -0.05% | 5만 |
|---|
| 2026.03.09 | ₩57,960 | ₩58,641 | ₩57,907 | ₩58,575 | +1.06% | 4.4만 |
|---|
| 2026.03.06 | ₩58,321 | ₩58,468 | ₩58,227 | ₩58,241 | -0.14% | 4.3만 |
|---|
| 2026.03.05 | ₩58,855 | ₩58,908 | ₩58,468 | ₩58,695 | -0.27% | 3.1만 |
|---|
| 2026.03.04 | ₩58,895 | ₩59,015 | ₩58,695 | ₩58,975 | +0.14% | 4.4만 |
|---|
| 2026.03.03 | ₩58,374 | ₩58,761 | ₩58,201 | ₩58,708 | +0.57% | 4.4만 |
|---|
| 2026.03.02 | ₩58,681 | ₩59,055 | ₩58,681 | ₩58,908 | +0.39% | 6.9만 |
|---|
| 2026.02.27 | ₩58,761 | ₩58,962 | ₩58,761 | ₩58,922 | +0.27% | 14.1만 |
|---|
| 2026.02.26 | ₩59,135 | ₩59,135 | ₩58,868 | ₩59,042 | -0.16% | 5.5만 |
|---|
| 2026.02.25 | ₩59,135 | ₩59,269 | ₩59,068 | ₩59,175 | +0.07% | 4.1만 |
|---|
| 2026.02.24 | ₩58,708 | ₩58,962 | ₩58,708 | ₩58,948 | +0.41% | 5만 |
|---|
| 2026.02.23 | ₩59,055 | ₩59,055 | ₩58,628 | ₩58,681 | -0.63% | 2.2만 |
|---|
| 2026.02.20 | ₩58,708 | ₩59,082 | ₩58,708 | ₩59,028 | +0.55% | 3.3만 |
|---|
| 2026.02.19 | ₩58,655 | ₩58,935 | ₩58,655 | ₩58,842 | +0.32% | 3.4만 |
|---|
| 2026.02.18 | ₩58,868 | ₩59,068 | ₩58,788 | ₩58,948 | +0.14% | 3.2만 |
|---|
| 2026.02.17 | ₩58,561 | ₩58,842 | ₩58,374 | ₩58,748 | +0.32% | 5.3만 |
|---|
| 2026.02.13 | ₩58,615 | ₩58,895 | ₩58,561 | ₩58,615 | 0.00% | 5.9만 |
|---|
| 2026.02.12 | ₩59,122 | ₩59,202 | ₩58,601 | ₩58,615 | -0.86% | 2.7만 |
|---|
| 2026.02.11 | ₩59,242 | ₩59,282 | ₩59,002 | ₩59,082 | -0.27% | 2.4만 |
|---|
| 2026.02.10 | ₩59,202 | ₩59,282 | ₩59,082 | ₩59,082 | -0.20% | 4.9만 |
|---|
| 2026.02.09 | ₩58,935 | ₩59,255 | ₩58,935 | ₩59,162 | +0.39% | 4.5만 |
|---|
| 2026.02.06 | ₩58,775 | ₩59,135 | ₩58,735 | ₩59,108 | +0.57% | 3.8만 |
|---|
| 2026.02.05 | ₩58,668 | ₩58,708 | ₩58,361 | ₩58,428 | -0.41% | 7.7만 |
|---|
| 2026.02.04 | ₩58,948 | ₩59,122 | ₩58,708 | ₩58,775 | -0.29% | 5.9만 |
|---|
| 2026.02.03 | ₩59,335 | ₩59,335 | ₩58,735 | ₩58,948 | -0.65% | 7만 |
|---|
| 2026.02.02 | ₩58,895 | ₩59,255 | ₩58,895 | ₩59,175 | +0.48% | 69.4만 |
|---|
| 2026.01.30 | ₩59,135 | ₩59,135 | ₩58,868 | ₩59,028 | -0.18% | 8.3만 |
|---|
| 2026.01.29 | ₩59,149 | ₩59,149 | ₩58,708 | ₩59,095 | -0.09% | 8.2만 |
|---|
| 2026.01.28 | ₩59,149 | ₩59,269 | ₩59,095 | ₩59,135 | -0.02% | 9만 |
|---|
| 2026.01.27 | ₩59,215 | ₩59,242 | ₩59,108 | ₩59,122 | -0.16% | 4.6만 |
|---|
| 2026.01.26 | ₩58,975 | ₩59,162 | ₩58,975 | ₩59,068 | +0.16% | 4.9만 |
|---|
| 2026.01.23 | ₩58,868 | ₩59,028 | ₩58,842 | ₩58,935 | +0.11% | 3.6만 |
|---|
| 2026.01.22 | ₩59,068 | ₩59,068 | ₩58,868 | ₩58,962 | -0.18% | 10.1만 |
|---|
| 2026.01.21 | ₩58,494 | ₩58,868 | ₩58,441 | ₩58,775 | +0.48% | 6.6만 |
|---|
| 2026.01.20 | ₩58,655 | ₩58,761 | ₩58,361 | ₩58,441 | -0.36% | 4.4만 |
|---|
| 2026.01.16 | ₩59,055 | ₩59,122 | ₩58,935 | ₩59,028 | -0.05% | 3.4만 |
|---|
| 2026.01.15 | ₩59,068 | ₩59,122 | ₩58,948 | ₩58,988 | -0.14% | 7.4만 |
|---|
| 2026.01.14 | ₩58,895 | ₩58,988 | ₩58,788 | ₩58,935 | +0.07% | 2.7만 |
|---|
| 2026.01.13 | ₩59,229 | ₩59,229 | ₩58,948 | ₩59,042 | -0.32% | 2.8만 |
|---|
| 2026.01.12 | ₩58,895 | ₩59,135 | ₩58,895 | ₩59,095 | +0.34% | 3.7만 |
|---|
| 2026.01.09 | ₩58,908 | ₩59,108 | ₩58,908 | ₩59,042 | +0.23% | 3.9만 |
|---|
| 2026.01.08 | ₩58,801 | ₩58,962 | ₩58,775 | ₩58,868 | +0.11% | 6.7만 |
|---|
| 2026.01.07 | ₩58,895 | ₩59,068 | ₩58,842 | ₩58,855 | -0.07% | 3만 |
|---|
| 2026.01.06 | ₩58,868 | ₩59,002 | ₩58,801 | ₩59,002 | +0.23% | 4.7만 |
|---|
| 2026.01.05 | ₩58,801 | ₩58,868 | ₩58,748 | ₩58,801 | 0.00% | 4.7만 |
|---|
| 2026.01.02 | ₩58,681 | ₩58,775 | ₩58,468 | ₩58,601 | -0.14% | 35.9만 |
|---|
| 2025.12.31 | ₩58,775 | ₩58,775 | ₩58,494 | ₩58,628 | -0.25% | 3.4만 |
|---|
| 2025.12.30 | ₩58,748 | ₩58,868 | ₩58,735 | ₩58,788 | +0.07% | 2.2만 |
|---|
| 2025.12.29 | ₩58,775 | ₩58,801 | ₩58,708 | ₩58,775 | 0.00% | 2만 |
|---|
| 2025.12.26 | ₩58,801 | ₩58,935 | ₩58,801 | ₩58,882 | +0.14% | 1.5만 |
|---|
| 2025.12.24 | ₩58,908 | ₩58,908 | ₩58,788 | ₩58,882 | -0.05% | 1.1만 |
|---|
| 2025.12.23 | ₩58,641 | ₩58,868 | ₩58,615 | ₩58,815 | +0.30% | 9.3만 |
|---|
| 2025.12.22 | ₩58,588 | ₩58,681 | ₩58,575 | ₩58,641 | +0.09% | 1.5만 |
|---|
| 2025.12.19 | ₩58,174 | ₩58,534 | ₩58,174 | ₩58,481 | +0.53% | 3.5만 |
|---|
| 2025.12.18 | ₩58,094 | ₩58,321 | ₩58,094 | ₩58,121 | +0.05% | 4.6만 |
|---|
| 2025.12.17 | ₩58,201 | ₩58,268 | ₩57,867 | ₩57,867 | -0.57% | 5.8만 |
|---|
| 2025.12.16 | ₩58,308 | ₩58,334 | ₩58,081 | ₩58,214 | -0.16% | 5.2만 |
|---|
| 2025.12.15 | ₩58,388 | ₩58,401 | ₩58,227 | ₩58,268 | -0.21% | 7.9만 |
|---|
| 2025.12.12 | ₩58,481 | ₩58,575 | ₩58,241 | ₩58,281 | -0.34% | 3.5만 |
|---|
| 2025.12.11 | ₩58,414 | ₩58,628 | ₩58,268 | ₩58,615 | +0.34% | 10.9만 |
|---|
| 2025.12.10 | ₩58,227 | ₩58,615 | ₩58,227 | ₩58,468 | +0.41% | 4.2만 |
|---|
| 2025.12.09 | ₩58,241 | ₩58,428 | ₩58,241 | ₩58,321 | +0.14% | 15.2만 |
|---|
| 2025.12.08 | ₩58,401 | ₩58,401 | ₩58,227 | ₩58,281 | -0.21% | 4.9만 |
|---|
| 2025.12.05 | ₩58,321 | ₩58,481 | ₩58,321 | ₩58,374 | +0.09% | 4만 |
|---|
| 2025.12.04 | ₩58,388 | ₩58,388 | ₩58,214 | ₩58,374 | -0.02% | 4.9만 |
|---|
| 2025.12.03 | ₩58,161 | ₩58,388 | ₩58,067 | ₩58,308 | +0.25% | 5.5만 |
|---|
| 2025.12.02 | ₩58,254 | ₩58,281 | ₩58,121 | ₩58,254 | 0.00% | 9.5만 |
|---|
| 2025.12.01 | ₩58,107 | ₩58,268 | ₩58,081 | ₩58,081 | -0.05% | 7.7만 |
|---|
| 2025.11.28 | ₩58,227 | ₩58,294 | ₩58,107 | ₩58,294 | +0.11% | 2.4만 |
|---|
| 2025.11.26 | ₩58,067 | ₩58,201 | ₩57,840 | ₩58,107 | +0.07% | 7.4만 |
|---|
| 2025.11.25 | ₩57,653 | ₩57,960 | ₩57,467 | ₩57,934 | +0.49% | 9.6만 |
|---|
| 2025.11.24 | ₩57,266 | ₩57,667 | ₩57,266 | ₩57,667 | +0.70% | 4.7만 |
|---|
| 2025.11.21 | ₩56,906 | ₩57,373 | ₩56,786 | ₩57,133 | +0.40% | 5.9만 |
|---|
| 2025.11.20 | ₩57,640 | ₩58,575 | ₩56,839 | ₩56,853 | -1.37% | 15.7만 |
|---|
| 2025.11.19 | ₩57,253 | ₩57,467 | ₩57,120 | ₩57,293 | +0.07% | 13.1만 |
|---|
| 2025.11.18 | ₩57,320 | ₩57,373 | ₩56,959 | ₩57,213 | -0.19% | 11.5만 |
|---|
| 2025.11.17 | ₩57,627 | ₩57,720 | ₩57,253 | ₩57,373 | -0.44% | 5만 |
|---|
| 2025.11.14 | ₩57,413 | ₩57,814 | ₩57,400 | ₩57,653 | +0.42% | 4.2만 |
|---|
| 2025.11.13 | ₩58,134 | ₩58,134 | ₩57,587 | ₩57,680 | -0.78% | 4.7만 |
|---|
| 2025.11.12 | ₩58,334 | ₩58,334 | ₩58,041 | ₩58,134 | -0.34% | 9만 |
|---|
| 2025.11.11 | ₩58,054 | ₩58,147 | ₩57,947 | ₩58,054 | 0.00% | 7.1만 |
|---|
| 2025.11.10 | ₩57,960 | ₩58,107 | ₩57,814 | ₩58,081 | +0.21% | 4만 |
|---|
| 2025.11.07 | ₩57,520 | ₩57,653 | ₩57,213 | ₩57,653 | +0.23% | 9.9만 |
|---|
| 2025.11.06 | ₩57,667 | ₩57,880 | ₩57,533 | ₩57,560 | -0.19% | 8.8만 |
|---|
| 2025.11.05 | ₩57,907 | ₩58,027 | ₩57,707 | ₩57,894 | -0.02% | 86.5만 |
|---|
| 2025.11.04 | ₩57,694 | ₩57,920 | ₩57,694 | ₩57,787 | +0.16% | 12.1만 |
|---|
| 2025.11.03 | ₩58,067 | ₩58,161 | ₩57,920 | ₩57,920 | -0.25% | 78.2만 |
|---|
| 2025.10.31 | ₩58,161 | ₩58,187 | ₩57,907 | ₩58,014 | -0.25% | 172.2만 |
|---|
| 2025.10.30 | ₩58,027 | ₩58,201 | ₩57,907 | ₩57,907 | -0.21% | 18.3만 |
|---|
| 2025.10.29 | ₩58,254 | ₩58,361 | ₩58,094 | ₩58,187 | -0.11% | 21.1만 |
|---|
| 2025.10.28 | ₩58,321 | ₩58,361 | ₩58,241 | ₩58,281 | -0.07% | 20.7만 |
|---|
| 2025.10.27 | ₩58,107 | ₩58,334 | ₩58,107 | ₩58,214 | +0.18% | 17만 |
|---|
| 2025.10.24 | ₩57,920 | ₩58,081 | ₩57,920 | ₩57,974 | +0.09% | 12.2만 |
|---|
| 2025.10.23 | ₩57,627 | ₩57,867 | ₩57,627 | ₩57,814 | +0.32% | 14.7만 |
|---|
| 2025.10.22 | ₩57,840 | ₩57,840 | ₩57,413 | ₩57,640 | -0.35% | 20.1만 |
|---|
| 2025.10.21 | ₩57,800 | ₩57,840 | ₩57,653 | ₩57,787 | -0.02% | 16.6만 |
|---|
| 2025.10.20 | ₩57,600 | ₩57,814 | ₩57,600 | ₩57,774 | +0.30% | 41.3만 |
|---|
| 2025.10.17 | ₩57,253 | ₩57,507 | ₩57,133 | ₩57,440 | +0.33% | 21.2만 |
|---|
| 2025.10.16 | ₩57,560 | ₩57,587 | ₩57,066 | ₩57,186 | -0.65% | 20.2만 |
|---|
| 2025.10.15 | ₩57,573 | ₩57,667 | ₩57,146 | ₩57,427 | -0.26% | 17.4만 |
|---|
| 2025.10.14 | ₩57,106 | ₩57,453 | ₩56,812 | ₩57,266 | +0.28% | 22.4만 |
|---|
| 2025.10.13 | ₩57,293 | ₩57,427 | ₩57,133 | ₩57,306 | +0.02% | 18.9만 |
|---|
| 2025.10.10 | ₩57,880 | ₩57,880 | ₩56,879 | ₩56,919 | -1.66% | 31.7만 |
|---|