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 | ₩64,686 | ₩64,699 | ₩64,486 | ₩64,659 | -0.04% | 10.3만 |
| 2026.10.08 | ₩64,579 | ₩64,579 | ₩64,286 | ₩64,459 | -0.19% | 14.5만 |
| 2026.10.07 | ₩64,326 | ₩64,606 | ₩64,326 | ₩64,552 | +0.35% | 60만 |
| 2026.10.06 | ₩64,739 | ₩64,766 | ₩64,592 | ₩64,686 | -0.08% | 19.7만 |
| 2026.10.05 | ₩64,286 | ₩64,566 | ₩64,232 | ₩64,472 | +0.29% | 34.8만 |
| 2026.10.02 | ₩64,526 | ₩64,526 | ₩64,125 | ₩64,219 | -0.48% | 29.1만 |
| 2026.10.01 | ₩64,059 | ₩64,099 | ₩63,672 | ₩63,992 | -0.10% | 91.5만 |
| 2026.09.30 | ₩63,872 | ₩63,925 | ₩63,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,899 |
| +0.04% |
| 67.3만 |
| 2026.09.29 | ₩63,845 | ₩63,845 | ₩63,765 | ₩63,792 | -0.08% | 11.5만 |
|---|
| 2026.09.28 | ₩63,859 | ₩63,859 | ₩63,739 | ₩63,765 | -0.15% | 18.6만 |
|---|
| 2026.09.25 | ₩63,819 | ₩63,819 | ₩63,725 | ₩63,752 | -0.10% | 3.5만 |
|---|
| 2026.09.24 | ₩63,699 | ₩63,765 | ₩63,645 | ₩63,685 | -0.02% | 1.9만 |
|---|
| 2026.09.23 | ₩63,538 | ₩63,859 | ₩63,538 | ₩63,752 | +0.34% | 4만 |
|---|
| 2026.09.22 | ₩63,792 | ₩63,832 | ₩63,699 | ₩63,725 | -0.10% | 2.7만 |
|---|
| 2026.09.21 | ₩63,739 | ₩63,765 | ₩63,685 | ₩63,752 | +0.02% | 2.4만 |
|---|
| 2026.09.18 | ₩63,578 | ₩63,632 | ₩63,552 | ₩63,592 | +0.02% | 2.7만 |
|---|
| 2026.09.17 | ₩63,338 | ₩63,565 | ₩63,338 | ₩63,538 | +0.32% | 6.5만 |
|---|
| 2026.09.16 | ₩63,472 | ₩63,472 | ₩63,138 | ₩63,245 | -0.36% | 3.9만 |
|---|
| 2026.09.15 | ₩63,365 | ₩63,392 | ₩63,285 | ₩63,312 | -0.08% | 2.8만 |
|---|
| 2026.09.14 | ₩63,365 | ₩63,472 | ₩63,312 | ₩63,392 | +0.04% | 4.1만 |
|---|
| 2026.09.11 | ₩63,498 | ₩63,525 | ₩63,405 | ₩63,418 | -0.13% | 3.7만 |
|---|
| 2026.09.10 | ₩63,232 | ₩63,312 | ₩63,178 | ₩63,205 | -0.04% | 3.5만 |
|---|
| 2026.09.09 | ₩63,338 | ₩63,365 | ₩63,312 | ₩63,312 | -0.04% | 2.6만 |
|---|
| 2026.09.08 | ₩63,325 | ₩63,512 | ₩63,325 | ₩63,378 | +0.08% | 3.3만 |
|---|
| 2026.09.04 | ₩63,365 | ₩63,498 | ₩63,365 | ₩63,418 | +0.08% | 5.1만 |
|---|
| 2026.09.03 | ₩63,445 | ₩63,445 | ₩63,338 | ₩63,418 | -0.04% | 3.8만 |
|---|
| 2026.09.02 | ₩63,272 | ₩63,312 | ₩63,245 | ₩63,272 | 0.00% | 7.3만 |
|---|
| 2026.09.01 | ₩63,178 | ₩63,272 | ₩63,111 | ₩63,165 | -0.02% | 21.8만 |
|---|
| 2026.08.31 | ₩63,392 | ₩63,392 | ₩63,245 | ₩63,285 | -0.17% | 3.2만 |
|---|
| 2026.08.28 | ₩63,312 | ₩63,392 | ₩63,285 | ₩63,285 | -0.04% | 3.5만 |
|---|
| 2026.08.27 | ₩63,165 | ₩63,312 | ₩63,165 | ₩63,285 | +0.19% | 3.2만 |
|---|
| 2026.08.26 | ₩63,111 | ₩63,325 | ₩63,111 | ₩63,192 | +0.13% | 1.3만 |
|---|
| 2026.08.25 | ₩63,178 | ₩63,205 | ₩63,138 | ₩63,138 | -0.06% | 1.8만 |
|---|
| 2026.08.24 | ₩62,898 | ₩63,192 | ₩62,898 | ₩63,125 | +0.36% | 2.5만 |
|---|
| 2026.08.21 | ₩63,098 | ₩63,165 | ₩63,085 | ₩63,098 | 0.00% | 1.5만 |
|---|
| 2026.08.20 | ₩63,098 | ₩63,138 | ₩62,991 | ₩62,991 | -0.17% | 2.1만 |
|---|
| 2026.08.19 | ₩63,085 | ₩63,178 | ₩63,085 | ₩63,125 | +0.06% | 3.5만 |
|---|
| 2026.08.18 | ₩63,138 | ₩63,138 | ₩63,031 | ₩63,045 | -0.15% | 4.7만 |
|---|
| 2026.08.17 | ₩63,138 | ₩63,245 | ₩63,111 | ₩63,111 | -0.04% | 3.1만 |
|---|
| 2026.08.14 | ₩63,272 | ₩63,365 | ₩63,125 | ₩63,165 | -0.17% | 3.2만 |
|---|
| 2026.08.13 | ₩62,965 | ₩63,192 | ₩62,965 | ₩63,151 | +0.30% | 6.3만 |
|---|
| 2026.08.12 | ₩63,098 | ₩63,151 | ₩63,045 | ₩63,111 | +0.02% | 11만 |
|---|
| 2026.08.11 | ₩62,885 | ₩63,045 | ₩62,885 | ₩62,978 | +0.15% | 5.1만 |
|---|
| 2026.08.10 | ₩62,991 | ₩63,205 | ₩62,991 | ₩63,005 | +0.02% | 7.7만 |
|---|
| 2026.08.07 | ₩62,925 | ₩63,031 | ₩62,925 | ₩63,005 | +0.13% | 3.7만 |
|---|
| 2026.08.06 | ₩62,871 | ₩62,951 | ₩62,845 | ₩62,871 | 0.00% | 5.4만 |
|---|
| 2026.08.05 | ₩62,885 | ₩63,111 | ₩62,871 | ₩62,871 | -0.02% | 6.7만 |
|---|
| 2026.08.04 | ₩62,671 | ₩62,938 | ₩62,671 | ₩62,898 | +0.36% | 6만 |
|---|
| 2026.08.03 | ₩62,524 | ₩62,698 | ₩62,511 | ₩62,631 | +0.17% | 9.1만 |
|---|
| 2026.07.31 | ₩62,204 | ₩62,418 | ₩62,057 | ₩62,378 | +0.28% | 4.5만 |
|---|
| 2026.07.30 | ₩61,817 | ₩62,217 | ₩61,817 | ₩62,177 | +0.58% | 2.2만 |
|---|
| 2026.07.29 | ₩62,031 | ₩62,151 | ₩61,644 | ₩61,670 | -0.58% | 1.7만 |
|---|
| 2026.07.28 | ₩61,951 | ₩62,191 | ₩61,937 | ₩62,084 | +0.22% | 3.6만 |
|---|
| 2026.07.27 | ₩62,137 | ₩62,311 | ₩61,924 | ₩61,991 | -0.24% | 3.9만 |
|---|
| 2026.07.24 | ₩62,071 | ₩62,164 | ₩61,937 | ₩61,977 | -0.15% | 3.3만 |
|---|
| 2026.07.23 | ₩62,017 | ₩62,044 | ₩61,857 | ₩61,924 | -0.15% | 2.8만 |
|---|
| 2026.07.22 | ₩62,137 | ₩62,324 | ₩62,137 | ₩62,217 | +0.13% | 1.6만 |
|---|
| 2026.07.21 | ₩62,124 | ₩62,284 | ₩62,124 | ₩62,231 | +0.17% | 2.9만 |
|---|
| 2026.07.20 | ₩62,151 | ₩62,231 | ₩62,017 | ₩62,084 | -0.11% | 1.8만 |
|---|
| 2026.07.17 | ₩62,084 | ₩62,177 | ₩62,017 | ₩62,031 | -0.09% | 6.2만 |
|---|
| 2026.07.16 | ₩62,324 | ₩62,364 | ₩62,164 | ₩62,244 | -0.13% | 7.9만 |
|---|
| 2026.07.15 | ₩62,244 | ₩62,364 | ₩62,204 | ₩62,324 | +0.13% | 9.5만 |
|---|
| 2026.07.14 | ₩62,338 | ₩62,338 | ₩62,164 | ₩62,231 | -0.17% | 3.9만 |
|---|
| 2026.07.13 | ₩62,164 | ₩62,271 | ₩62,111 | ₩62,124 | -0.06% | 2.6만 |
|---|
| 2026.07.10 | ₩62,217 | ₩62,324 | ₩62,217 | ₩62,284 | +0.11% | 3.5만 |
|---|
| 2026.07.09 | ₩62,071 | ₩62,231 | ₩62,017 | ₩62,164 | +0.15% | 2.1만 |
|---|
| 2026.07.08 | ₩61,897 | ₩62,017 | ₩61,777 | ₩61,991 | +0.15% | 4만 |
|---|
| 2026.07.07 | ₩62,124 | ₩62,151 | ₩61,977 | ₩62,071 | -0.09% | 4.7만 |
|---|
| 2026.07.06 | ₩62,017 | ₩62,177 | ₩62,017 | ₩62,137 | +0.19% | 4.3만 |
|---|
| 2026.07.02 | ₩62,031 | ₩62,071 | ₩61,777 | ₩61,871 | -0.26% | 3.8만 |
|---|
| 2026.07.01 | ₩61,844 | ₩62,057 | ₩61,844 | ₩61,897 | +0.09% | 7.8만 |
|---|
| 2026.06.30 | ₩61,817 | ₩61,937 | ₩61,777 | ₩61,924 | +0.17% | 3.2만 |
|---|
| 2026.06.29 | ₩61,537 | ₩61,750 | ₩61,457 | ₩61,750 | +0.35% | 5.8만 |
|---|
| 2026.06.26 | ₩61,377 | ₩61,564 | ₩61,324 | ₩61,324 | -0.09% | 4.6만 |
|---|
| 2026.06.25 | ₩61,377 | ₩61,644 | ₩61,377 | ₩61,417 | +0.07% | 3.9만 |
|---|
| 2026.06.24 | ₩61,497 | ₩61,630 | ₩61,337 | ₩61,470 | -0.04% | 5.1만 |
|---|
| 2026.06.23 | ₩61,417 | ₩61,590 | ₩61,417 | ₩61,430 | +0.02% | 1.5만 |
|---|
| 2026.06.22 | ₩61,670 | ₩61,991 | ₩61,670 | ₩61,737 | +0.11% | 8.8만 |
|---|
| 2026.06.18 | ₩61,791 | ₩61,924 | ₩61,710 | ₩61,750 | -0.06% | 9.4만 |
|---|
| 2026.06.17 | ₩61,831 | ₩61,857 | ₩61,510 | ₩61,537 | -0.47% | 5.9만 |
|---|
| 2026.06.16 | ₩61,817 | ₩61,951 | ₩61,804 | ₩61,817 | 0.00% | 4.4만 |
|---|
| 2026.06.15 | ₩61,804 | ₩61,991 | ₩61,804 | ₩61,991 | +0.30% | 6.5만 |
|---|
| 2026.06.12 | ₩61,364 | ₩61,577 | ₩61,310 | ₩61,510 | +0.24% | 8.5만 |
|---|
| 2026.06.11 | ₩61,163 | ₩61,390 | ₩60,910 | ₩61,390 | +0.37% | 5.2만 |
|---|
| 2026.06.10 | ₩61,217 | ₩61,350 | ₩60,910 | ₩60,990 | -0.37% | 2.6만 |
|---|
| 2026.06.09 | ₩61,657 | ₩61,657 | ₩60,857 | ₩61,297 | -0.58% | 19.2만 |
|---|
| 2026.06.08 | ₩61,470 | ₩61,564 | ₩61,377 | ₩61,404 | -0.11% | 4.9만 |
|---|
| 2026.06.05 | ₩61,657 | ₩61,670 | ₩61,257 | ₩61,283 | -0.61% | 6.1만 |
|---|
| 2026.06.04 | ₩61,644 | ₩61,871 | ₩61,644 | ₩61,857 | +0.35% | 15.1만 |
|---|
| 2026.06.03 | ₩61,777 | ₩61,804 | ₩61,724 | ₩61,724 | -0.09% | 4만 |
|---|
| 2026.06.02 | ₩61,911 | ₩61,911 | ₩61,764 | ₩61,857 | -0.09% | 6.8만 |
|---|
| 2026.06.01 | ₩61,697 | ₩61,884 | ₩61,697 | ₩61,791 | +0.15% | 28.9만 |
|---|
| 2026.05.29 | ₩61,724 | ₩61,817 | ₩61,724 | ₩61,764 | +0.06% | 5.1만 |
|---|
| 2026.05.28 | ₩61,630 | ₩61,750 | ₩61,577 | ₩61,684 | +0.09% | 35.4만 |
|---|
| 2026.05.27 | ₩61,684 | ₩61,684 | ₩61,510 | ₩61,590 | -0.15% | 3.3만 |
|---|
| 2026.05.26 | ₩61,497 | ₩61,670 | ₩61,497 | ₩61,537 | +0.07% | 2.7만 |
|---|
| 2026.05.22 | ₩61,457 | ₩61,510 | ₩61,390 | ₩61,404 | -0.09% | 9만 |
|---|
| 2026.05.21 | ₩61,230 | ₩61,430 | ₩61,177 | ₩61,337 | +0.17% | 5.1만 |
|---|
| 2026.05.20 | ₩61,137 | ₩61,324 | ₩61,110 | ₩61,310 | +0.28% | 7.8만 |
|---|
| 2026.05.19 | ₩61,057 | ₩61,177 | ₩61,030 | ₩61,057 | 0.00% | 1.7만 |
|---|
| 2026.05.18 | ₩61,230 | ₩61,257 | ₩61,043 | ₩61,190 | -0.07% | 3.9만 |
|---|
| 2026.05.15 | ₩61,123 | ₩61,270 | ₩61,110 | ₩61,163 | +0.07% | 7만 |
|---|
| 2026.05.14 | ₩61,350 | ₩61,364 | ₩61,243 | ₩61,324 | -0.04% | 9.2만 |
|---|
| 2026.05.13 | ₩61,243 | ₩61,243 | ₩61,057 | ₩61,163 | -0.13% | 5.9만 |
|---|
| 2026.05.12 | ₩61,043 | ₩61,150 | ₩60,923 | ₩61,137 | +0.15% | 8.9만 |
|---|
| 2026.05.11 | ₩61,137 | ₩61,163 | ₩61,070 | ₩61,097 | -0.07% | 3.8만 |
|---|
| 2026.05.08 | ₩61,030 | ₩61,137 | ₩61,017 | ₩61,083 | +0.09% | 65.4만 |
|---|
| 2026.05.07 | ₩61,150 | ₩61,150 | ₩60,883 | ₩60,910 | -0.39% | 7.1만 |
|---|
| 2026.05.06 | ₩60,977 | ₩61,030 | ₩60,883 | ₩61,030 | +0.09% | 3.2만 |
|---|
| 2026.05.05 | ₩60,683 | ₩60,790 | ₩60,656 | ₩60,736 | +0.09% | 8.7만 |
|---|
| 2026.05.04 | ₩60,750 | ₩60,750 | ₩60,430 | ₩60,510 | -0.40% | 3.2만 |
|---|
| 2026.05.01 | ₩60,616 | ₩60,790 | ₩60,603 | ₩60,603 | -0.02% | 12.3만 |
|---|
| 2026.04.30 | ₩60,256 | ₩60,576 | ₩60,256 | ₩60,550 | +0.49% | 2.8만 |
|---|
| 2026.04.29 | ₩60,336 | ₩60,363 | ₩60,163 | ₩60,363 | +0.04% | 1.5만 |
|---|
| 2026.04.28 | ₩60,296 | ₩60,363 | ₩60,203 | ₩60,363 | +0.11% | 3.1만 |
|---|
| 2026.04.27 | ₩60,149 | ₩60,390 | ₩60,149 | ₩60,376 | +0.38% | 1.8만 |
|---|
| 2026.04.24 | ₩60,203 | ₩60,376 | ₩60,176 | ₩60,309 | +0.18% | 8.7만 |
|---|
| 2026.04.23 | ₩60,229 | ₩60,296 | ₩59,963 | ₩60,123 | -0.18% | 26만 |
|---|
| 2026.04.22 | ₩60,083 | ₩60,269 | ₩60,083 | ₩60,229 | +0.24% | 2만 |
|---|
| 2026.04.21 | ₩60,189 | ₩60,229 | ₩59,882 | ₩59,936 | -0.42% | 4.2만 |
|---|
| 2026.04.20 | ₩60,176 | ₩60,176 | ₩59,923 | ₩60,123 | -0.09% | 3.6만 |
|---|
| 2026.04.17 | ₩60,176 | ₩60,296 | ₩60,109 | ₩60,176 | 0.00% | 74.4만 |
|---|
| 2026.04.16 | ₩59,789 | ₩60,003 | ₩59,762 | ₩59,842 | +0.09% | 4.2만 |
|---|
| 2026.04.15 | ₩59,602 | ₩59,896 | ₩59,602 | ₩59,896 | +0.49% | 6.6만 |
|---|
| 2026.04.14 | ₩59,282 | ₩59,616 | ₩59,282 | ₩59,576 | +0.50% | 3.9만 |
|---|
| 2026.04.13 | ₩58,775 | ₩59,242 | ₩58,775 | ₩59,242 | +0.79% | 4만 |
|---|
| 2026.04.10 | ₩58,975 | ₩59,082 | ₩58,882 | ₩58,895 | -0.14% | 5만 |
|---|
| 2026.04.09 | ₩58,655 | ₩59,015 | ₩58,655 | ₩58,975 | +0.55% | 3.8만 |
|---|
| 2026.04.08 | ₩58,655 | ₩58,935 | ₩58,615 | ₩58,748 | +0.16% | 6.6만 |
|---|
| 2026.04.07 | ₩57,801 | ₩58,028 | ₩57,601 | ₩58,028 | +0.39% | 3.7만 |
|---|
| 2026.04.06 | ₩57,868 | ₩58,001 | ₩57,801 | ₩57,934 | +0.12% | 8.5만 |
|---|
| 2026.04.02 | ₩57,267 | ₩57,854 | ₩57,267 | ₩57,774 | +0.89% | 6.4만 |
|---|
| 2026.04.01 | ₩57,601 | ₩57,934 | ₩57,601 | ₩57,774 | +0.30% | 12만 |
|---|
| 2026.03.31 | ₩57,040 | ₩57,574 | ₩56,934 | ₩57,521 | +0.84% | 4.9만 |
|---|
| 2026.03.30 | ₩56,920 | ₩56,920 | ₩56,413 | ₩56,547 | -0.66% | 9만 |
|---|
| 2026.03.27 | ₩56,987 | ₩57,027 | ₩56,573 | ₩56,614 | -0.66% | 8.1만 |
|---|
| 2026.03.26 | ₩57,641 | ₩57,668 | ₩57,161 | ₩57,241 | -0.69% | 3.1만 |
|---|
| 2026.03.25 | ₩57,761 | ₩57,908 | ₩57,708 | ₩57,801 | +0.07% | 6.2만 |
|---|
| 2026.03.24 | ₩57,521 | ₩57,761 | ₩57,494 | ₩57,641 | +0.21% | 5.4만 |
|---|
| 2026.03.23 | ₩57,814 | ₩58,055 | ₩57,668 | ₩57,788 | -0.05% | 5만 |
|---|
| 2026.03.20 | ₩57,694 | ₩57,708 | ₩57,214 | ₩57,307 | -0.67% | 5.1만 |
|---|
| 2026.03.19 | ₩57,521 | ₩57,974 | ₩57,521 | ₩57,748 | +0.39% | 7.8만 |
|---|
| 2026.03.18 | ₩58,201 | ₩58,268 | ₩57,814 | ₩57,814 | -0.66% | 9.1만 |
|---|
| 2026.03.17 | ₩58,428 | ₩58,508 | ₩58,308 | ₩58,348 | -0.14% | 6.3만 |
|---|
| 2026.03.16 | ₩58,215 | ₩58,335 | ₩58,121 | ₩58,161 | -0.09% | 7.5만 |
|---|
| 2026.03.13 | ₩58,161 | ₩58,308 | ₩57,788 | ₩57,801 | -0.62% | 7.9만 |
|---|
| 2026.03.12 | ₩58,348 | ₩58,348 | ₩57,974 | ₩57,974 | -0.64% | 5.1만 |
|---|
| 2026.03.11 | ₩58,602 | ₩58,602 | ₩58,321 | ₩58,548 | -0.09% | 20.7만 |
|---|
| 2026.03.10 | ₩58,495 | ₩58,802 | ₩58,428 | ₩58,468 | -0.05% | 5만 |
|---|
| 2026.03.09 | ₩57,934 | ₩58,615 | ₩57,881 | ₩58,548 | +1.06% | 4.4만 |
|---|
| 2026.03.06 | ₩58,295 | ₩58,441 | ₩58,201 | ₩58,215 | -0.14% | 4.3만 |
|---|
| 2026.03.05 | ₩58,828 | ₩58,882 | ₩58,441 | ₩58,668 | -0.27% | 3.1만 |
|---|
| 2026.03.04 | ₩58,868 | ₩58,989 | ₩58,668 | ₩58,948 | +0.14% | 4.4만 |
|---|
| 2026.03.03 | ₩58,348 | ₩58,735 | ₩58,175 | ₩58,682 | +0.57% | 4.4만 |
|---|
| 2026.03.02 | ₩58,655 | ₩59,029 | ₩58,655 | ₩58,882 | +0.39% | 6.9만 |
|---|
| 2026.02.27 | ₩58,735 | ₩58,935 | ₩58,735 | ₩58,895 | +0.27% | 14.1만 |
|---|
| 2026.02.26 | ₩59,109 | ₩59,109 | ₩58,842 | ₩59,015 | -0.16% | 5.5만 |
|---|
| 2026.02.25 | ₩59,109 | ₩59,242 | ₩59,042 | ₩59,149 | +0.07% | 4.1만 |
|---|
| 2026.02.24 | ₩58,682 | ₩58,935 | ₩58,682 | ₩58,922 | +0.41% | 5만 |
|---|
| 2026.02.23 | ₩59,029 | ₩59,029 | ₩58,602 | ₩58,655 | -0.63% | 2.2만 |
|---|
| 2026.02.20 | ₩58,682 | ₩59,055 | ₩58,682 | ₩59,002 | +0.55% | 3.3만 |
|---|
| 2026.02.19 | ₩58,628 | ₩58,908 | ₩58,628 | ₩58,815 | +0.32% | 3.4만 |
|---|
| 2026.02.18 | ₩58,842 | ₩59,042 | ₩58,762 | ₩58,922 | +0.14% | 3.2만 |
|---|
| 2026.02.17 | ₩58,535 | ₩58,815 | ₩58,348 | ₩58,722 | +0.32% | 5.3만 |
|---|
| 2026.02.13 | ₩58,588 | ₩58,868 | ₩58,535 | ₩58,588 | 0.00% | 5.9만 |
|---|
| 2026.02.12 | ₩59,095 | ₩59,175 | ₩58,575 | ₩58,588 | -0.86% | 2.7만 |
|---|
| 2026.02.11 | ₩59,215 | ₩59,255 | ₩58,975 | ₩59,055 | -0.27% | 2.4만 |
|---|
| 2026.02.10 | ₩59,175 | ₩59,255 | ₩59,055 | ₩59,055 | -0.20% | 4.9만 |
|---|
| 2026.02.09 | ₩58,908 | ₩59,229 | ₩58,908 | ₩59,135 | +0.39% | 4.5만 |
|---|
| 2026.02.06 | ₩58,748 | ₩59,109 | ₩58,708 | ₩59,082 | +0.57% | 3.8만 |
|---|
| 2026.02.05 | ₩58,642 | ₩58,682 | ₩58,335 | ₩58,401 | -0.41% | 7.7만 |
|---|
| 2026.02.04 | ₩58,922 | ₩59,095 | ₩58,682 | ₩58,748 | -0.29% | 5.9만 |
|---|
| 2026.02.03 | ₩59,309 | ₩59,309 | ₩58,708 | ₩58,922 | -0.65% | 7만 |
|---|
| 2026.02.02 | ₩58,868 | ₩59,229 | ₩58,868 | ₩59,149 | +0.48% | 69.4만 |
|---|
| 2026.01.30 | ₩59,109 | ₩59,109 | ₩58,842 | ₩59,002 | -0.18% | 8.3만 |
|---|
| 2026.01.29 | ₩59,122 | ₩59,122 | ₩58,682 | ₩59,069 | -0.09% | 8.2만 |
|---|
| 2026.01.28 | ₩59,122 | ₩59,242 | ₩59,069 | ₩59,109 | -0.02% | 9만 |
|---|
| 2026.01.27 | ₩59,189 | ₩59,215 | ₩59,082 | ₩59,095 | -0.16% | 4.6만 |
|---|
| 2026.01.26 | ₩58,948 | ₩59,135 | ₩58,948 | ₩59,042 | +0.16% | 4.9만 |
|---|
| 2026.01.23 | ₩58,842 | ₩59,002 | ₩58,815 | ₩58,908 | +0.11% | 3.6만 |
|---|
| 2026.01.22 | ₩59,042 | ₩59,042 | ₩58,842 | ₩58,935 | -0.18% | 10.1만 |
|---|
| 2026.01.21 | ₩58,468 | ₩58,842 | ₩58,415 | ₩58,748 | +0.48% | 6.6만 |
|---|
| 2026.01.20 | ₩58,628 | ₩58,735 | ₩58,335 | ₩58,415 | -0.36% | 4.4만 |
|---|
| 2026.01.16 | ₩59,029 | ₩59,095 | ₩58,908 | ₩59,002 | -0.05% | 3.4만 |
|---|
| 2026.01.15 | ₩59,042 | ₩59,095 | ₩58,922 | ₩58,962 | -0.14% | 7.4만 |
|---|
| 2026.01.14 | ₩58,868 | ₩58,962 | ₩58,762 | ₩58,908 | +0.07% | 2.7만 |
|---|
| 2026.01.13 | ₩59,202 | ₩59,202 | ₩58,922 | ₩59,015 | -0.32% | 2.8만 |
|---|
| 2026.01.12 | ₩58,868 | ₩59,109 | ₩58,868 | ₩59,069 | +0.34% | 3.7만 |
|---|
| 2026.01.09 | ₩58,882 | ₩59,082 | ₩58,882 | ₩59,015 | +0.23% | 3.9만 |
|---|
| 2026.01.08 | ₩58,775 | ₩58,935 | ₩58,748 | ₩58,842 | +0.11% | 6.7만 |
|---|
| 2026.01.07 | ₩58,868 | ₩59,042 | ₩58,815 | ₩58,828 | -0.07% | 3만 |
|---|
| 2026.01.06 | ₩58,842 | ₩58,975 | ₩58,775 | ₩58,975 | +0.23% | 4.7만 |
|---|
| 2026.01.05 | ₩58,775 | ₩58,842 | ₩58,722 | ₩58,775 | 0.00% | 4.7만 |
|---|
| 2026.01.02 | ₩58,655 | ₩58,748 | ₩58,441 | ₩58,575 | -0.14% | 35.9만 |
|---|
| 2025.12.31 | ₩58,748 | ₩58,748 | ₩58,468 | ₩58,602 | -0.25% | 3.4만 |
|---|
| 2025.12.30 | ₩58,722 | ₩58,842 | ₩58,708 | ₩58,762 | +0.07% | 2.2만 |
|---|
| 2025.12.29 | ₩58,748 | ₩58,775 | ₩58,682 | ₩58,748 | 0.00% | 2만 |
|---|
| 2025.12.26 | ₩58,775 | ₩58,908 | ₩58,775 | ₩58,855 | +0.14% | 1.5만 |
|---|
| 2025.12.24 | ₩58,882 | ₩58,882 | ₩58,762 | ₩58,855 | -0.05% | 1.1만 |
|---|
| 2025.12.23 | ₩58,615 | ₩58,842 | ₩58,588 | ₩58,788 | +0.30% | 9.3만 |
|---|
| 2025.12.22 | ₩58,562 | ₩58,655 | ₩58,548 | ₩58,615 | +0.09% | 1.5만 |
|---|
| 2025.12.19 | ₩58,148 | ₩58,508 | ₩58,148 | ₩58,455 | +0.53% | 3.5만 |
|---|
| 2025.12.18 | ₩58,068 | ₩58,295 | ₩58,068 | ₩58,095 | +0.05% | 4.6만 |
|---|
| 2025.12.17 | ₩58,175 | ₩58,241 | ₩57,841 | ₩57,841 | -0.57% | 5.8만 |
|---|
| 2025.12.16 | ₩58,281 | ₩58,308 | ₩58,055 | ₩58,188 | -0.16% | 5.2만 |
|---|
| 2025.12.15 | ₩58,361 | ₩58,375 | ₩58,201 | ₩58,241 | -0.21% | 7.9만 |
|---|
| 2025.12.12 | ₩58,455 | ₩58,548 | ₩58,215 | ₩58,255 | -0.34% | 3.5만 |
|---|
| 2025.12.11 | ₩58,388 | ₩58,602 | ₩58,241 | ₩58,588 | +0.34% | 10.9만 |
|---|
| 2025.12.10 | ₩58,201 | ₩58,588 | ₩58,201 | ₩58,441 | +0.41% | 4.2만 |
|---|
| 2025.12.09 | ₩58,215 | ₩58,401 | ₩58,215 | ₩58,295 | +0.14% | 15.2만 |
|---|
| 2025.12.08 | ₩58,375 | ₩58,375 | ₩58,201 | ₩58,255 | -0.21% | 4.9만 |
|---|
| 2025.12.05 | ₩58,295 | ₩58,455 | ₩58,295 | ₩58,348 | +0.09% | 4만 |
|---|
| 2025.12.04 | ₩58,361 | ₩58,361 | ₩58,188 | ₩58,348 | -0.02% | 4.9만 |
|---|
| 2025.12.03 | ₩58,135 | ₩58,361 | ₩58,041 | ₩58,281 | +0.25% | 5.5만 |
|---|
| 2025.12.02 | ₩58,228 | ₩58,255 | ₩58,095 | ₩58,228 | 0.00% | 9.5만 |
|---|
| 2025.12.01 | ₩58,081 | ₩58,241 | ₩58,055 | ₩58,055 | -0.05% | 7.7만 |
|---|
| 2025.11.28 | ₩58,201 | ₩58,268 | ₩58,081 | ₩58,268 | +0.11% | 2.4만 |
|---|
| 2025.11.26 | ₩58,041 | ₩58,175 | ₩57,814 | ₩58,081 | +0.07% | 7.4만 |
|---|
| 2025.11.25 | ₩57,628 | ₩57,934 | ₩57,441 | ₩57,908 | +0.49% | 9.6만 |
|---|
| 2025.11.24 | ₩57,241 | ₩57,641 | ₩57,241 | ₩57,641 | +0.70% | 4.7만 |
|---|
| 2025.11.21 | ₩56,880 | ₩57,347 | ₩56,760 | ₩57,107 | +0.40% | 5.9만 |
|---|
| 2025.11.20 | ₩57,614 | ₩58,548 | ₩56,814 | ₩56,827 | -1.37% | 15.7만 |
|---|
| 2025.11.19 | ₩57,227 | ₩57,441 | ₩57,094 | ₩57,267 | +0.07% | 13.1만 |
|---|
| 2025.11.18 | ₩57,294 | ₩57,347 | ₩56,934 | ₩57,187 | -0.19% | 11.5만 |
|---|
| 2025.11.17 | ₩57,601 | ₩57,694 | ₩57,227 | ₩57,347 | -0.44% | 5만 |
|---|
| 2025.11.14 | ₩57,387 | ₩57,788 | ₩57,374 | ₩57,628 | +0.42% | 4.2만 |
|---|
| 2025.11.13 | ₩58,108 | ₩58,108 | ₩57,561 | ₩57,654 | -0.78% | 4.7만 |
|---|
| 2025.11.12 | ₩58,308 | ₩58,308 | ₩58,014 | ₩58,108 | -0.34% | 9만 |
|---|
| 2025.11.11 | ₩58,028 | ₩58,121 | ₩57,921 | ₩58,028 | 0.00% | 7.1만 |
|---|
| 2025.11.10 | ₩57,934 | ₩58,081 | ₩57,788 | ₩58,055 | +0.21% | 4만 |
|---|
| 2025.11.07 | ₩57,494 | ₩57,628 | ₩57,187 | ₩57,628 | +0.23% | 9.9만 |
|---|
| 2025.11.06 | ₩57,641 | ₩57,854 | ₩57,507 | ₩57,534 | -0.19% | 8.8만 |
|---|
| 2025.11.05 | ₩57,881 | ₩58,001 | ₩57,681 | ₩57,868 | -0.02% | 86.5만 |
|---|
| 2025.11.04 | ₩57,668 | ₩57,894 | ₩57,668 | ₩57,761 | +0.16% | 12.1만 |
|---|
| 2025.11.03 | ₩58,041 | ₩58,135 | ₩57,894 | ₩57,894 | -0.25% | 78.2만 |
|---|
| 2025.10.31 | ₩58,135 | ₩58,161 | ₩57,881 | ₩57,988 | -0.25% | 172.2만 |
|---|
| 2025.10.30 | ₩58,001 | ₩58,175 | ₩57,881 | ₩57,881 | -0.21% | 18.3만 |
|---|
| 2025.10.29 | ₩58,228 | ₩58,335 | ₩58,068 | ₩58,161 | -0.11% | 21.1만 |
|---|
| 2025.10.28 | ₩58,295 | ₩58,335 | ₩58,215 | ₩58,255 | -0.07% | 20.7만 |
|---|
| 2025.10.27 | ₩58,081 | ₩58,308 | ₩58,081 | ₩58,188 | +0.18% | 17만 |
|---|
| 2025.10.24 | ₩57,894 | ₩58,055 | ₩57,894 | ₩57,948 | +0.09% | 12.2만 |
|---|
| 2025.10.23 | ₩57,601 | ₩57,841 | ₩57,601 | ₩57,788 | +0.32% | 14.7만 |
|---|
| 2025.10.22 | ₩57,814 | ₩57,814 | ₩57,387 | ₩57,614 | -0.35% | 20.1만 |
|---|
| 2025.10.21 | ₩57,774 | ₩57,814 | ₩57,628 | ₩57,761 | -0.02% | 16.6만 |
|---|
| 2025.10.20 | ₩57,574 | ₩57,788 | ₩57,574 | ₩57,748 | +0.30% | 41.3만 |
|---|
| 2025.10.17 | ₩57,227 | ₩57,481 | ₩57,107 | ₩57,414 | +0.33% | 21.2만 |
|---|
| 2025.10.16 | ₩57,534 | ₩57,561 | ₩57,040 | ₩57,161 | -0.65% | 20.2만 |
|---|
| 2025.10.15 | ₩57,547 | ₩57,641 | ₩57,121 | ₩57,401 | -0.26% | 17.4만 |
|---|
| 2025.10.14 | ₩57,080 | ₩57,427 | ₩56,787 | ₩57,241 | +0.28% | 22.4만 |
|---|
| 2025.10.13 | ₩57,267 | ₩57,401 | ₩57,107 | ₩57,281 | +0.02% | 18.9만 |
|---|
| 2025.10.10 | ₩57,854 | ₩57,854 | ₩56,854 | ₩56,894 | -1.66% | 31.7만 |
|---|