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 | ₩64,752 | ₩64,766 | ₩64,552 | ₩64,726 | -0.04% | 10.3만 |
| 2026.10.08 | ₩64,645 | ₩64,645 | ₩64,352 | ₩64,525 | -0.19% | 14.5만 |
| 2026.10.07 | ₩64,392 | ₩64,672 | ₩64,392 | ₩64,619 | +0.35% | 60만 |
| 2026.10.06 | ₩64,806 | ₩64,832 | ₩64,659 | ₩64,752 | -0.08% | 19.7만 |
| 2026.10.05 | ₩64,352 | ₩64,632 | ₩64,298 | ₩64,539 | +0.29% | 34.8만 |
| 2026.10.02 | ₩64,592 | ₩64,592 | ₩64,191 | ₩64,285 | -0.48% | 29.1만 |
| 2026.10.01 | ₩64,125 | ₩64,165 | ₩63,737 | ₩64,058 | -0.10% | 91.5만 |
| 2026.09.30 | ₩63,938 | ₩63,991 | ₩63,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,964 |
| +0.04% |
| 67.3만 |
| 2026.09.29 | ₩63,911 | ₩63,911 | ₩63,831 | ₩63,857 | -0.08% | 11.5만 |
|---|
| 2026.09.28 | ₩63,924 | ₩63,924 | ₩63,804 | ₩63,831 | -0.15% | 18.6만 |
|---|
| 2026.09.25 | ₩63,884 | ₩63,884 | ₩63,791 | ₩63,817 | -0.10% | 3.5만 |
|---|
| 2026.09.24 | ₩63,764 | ₩63,831 | ₩63,711 | ₩63,751 | -0.02% | 1.9만 |
|---|
| 2026.09.23 | ₩63,604 | ₩63,924 | ₩63,604 | ₩63,817 | +0.34% | 4만 |
|---|
| 2026.09.22 | ₩63,857 | ₩63,897 | ₩63,764 | ₩63,791 | -0.10% | 2.7만 |
|---|
| 2026.09.21 | ₩63,804 | ₩63,831 | ₩63,751 | ₩63,817 | +0.02% | 2.4만 |
|---|
| 2026.09.18 | ₩63,644 | ₩63,697 | ₩63,617 | ₩63,657 | +0.02% | 2.7만 |
|---|
| 2026.09.17 | ₩63,403 | ₩63,630 | ₩63,403 | ₩63,604 | +0.32% | 6.5만 |
|---|
| 2026.09.16 | ₩63,537 | ₩63,537 | ₩63,203 | ₩63,310 | -0.36% | 3.9만 |
|---|
| 2026.09.15 | ₩63,430 | ₩63,457 | ₩63,350 | ₩63,377 | -0.08% | 2.8만 |
|---|
| 2026.09.14 | ₩63,430 | ₩63,537 | ₩63,377 | ₩63,457 | +0.04% | 4.1만 |
|---|
| 2026.09.11 | ₩63,564 | ₩63,590 | ₩63,470 | ₩63,483 | -0.13% | 3.7만 |
|---|
| 2026.09.10 | ₩63,296 | ₩63,377 | ₩63,243 | ₩63,270 | -0.04% | 3.5만 |
|---|
| 2026.09.09 | ₩63,403 | ₩63,430 | ₩63,377 | ₩63,377 | -0.04% | 2.6만 |
|---|
| 2026.09.08 | ₩63,390 | ₩63,577 | ₩63,390 | ₩63,443 | +0.08% | 3.3만 |
|---|
| 2026.09.04 | ₩63,430 | ₩63,564 | ₩63,430 | ₩63,483 | +0.08% | 5.1만 |
|---|
| 2026.09.03 | ₩63,510 | ₩63,510 | ₩63,403 | ₩63,483 | -0.04% | 3.8만 |
|---|
| 2026.09.02 | ₩63,337 | ₩63,377 | ₩63,310 | ₩63,337 | 0.00% | 7.3만 |
|---|
| 2026.09.01 | ₩63,243 | ₩63,337 | ₩63,176 | ₩63,230 | -0.02% | 21.8만 |
|---|
| 2026.08.31 | ₩63,457 | ₩63,457 | ₩63,310 | ₩63,350 | -0.17% | 3.2만 |
|---|
| 2026.08.28 | ₩63,377 | ₩63,457 | ₩63,350 | ₩63,350 | -0.04% | 3.5만 |
|---|
| 2026.08.27 | ₩63,230 | ₩63,377 | ₩63,230 | ₩63,350 | +0.19% | 3.2만 |
|---|
| 2026.08.26 | ₩63,176 | ₩63,390 | ₩63,176 | ₩63,256 | +0.13% | 1.3만 |
|---|
| 2026.08.25 | ₩63,243 | ₩63,270 | ₩63,203 | ₩63,203 | -0.06% | 1.8만 |
|---|
| 2026.08.24 | ₩62,963 | ₩63,256 | ₩62,963 | ₩63,190 | +0.36% | 2.5만 |
|---|
| 2026.08.21 | ₩63,163 | ₩63,230 | ₩63,150 | ₩63,163 | 0.00% | 1.5만 |
|---|
| 2026.08.20 | ₩63,163 | ₩63,203 | ₩63,056 | ₩63,056 | -0.17% | 2.1만 |
|---|
| 2026.08.19 | ₩63,150 | ₩63,243 | ₩63,150 | ₩63,190 | +0.06% | 3.5만 |
|---|
| 2026.08.18 | ₩63,203 | ₩63,203 | ₩63,096 | ₩63,109 | -0.15% | 4.7만 |
|---|
| 2026.08.17 | ₩63,203 | ₩63,310 | ₩63,176 | ₩63,176 | -0.04% | 3.1만 |
|---|
| 2026.08.14 | ₩63,337 | ₩63,430 | ₩63,190 | ₩63,230 | -0.17% | 3.2만 |
|---|
| 2026.08.13 | ₩63,029 | ₩63,256 | ₩63,029 | ₩63,216 | +0.30% | 6.3만 |
|---|
| 2026.08.12 | ₩63,163 | ₩63,216 | ₩63,109 | ₩63,176 | +0.02% | 11만 |
|---|
| 2026.08.11 | ₩62,949 | ₩63,109 | ₩62,949 | ₩63,043 | +0.15% | 5.1만 |
|---|
| 2026.08.10 | ₩63,056 | ₩63,270 | ₩63,056 | ₩63,069 | +0.02% | 7.7만 |
|---|
| 2026.08.07 | ₩62,989 | ₩63,096 | ₩62,989 | ₩63,069 | +0.13% | 3.7만 |
|---|
| 2026.08.06 | ₩62,936 | ₩63,016 | ₩62,909 | ₩62,936 | 0.00% | 5.4만 |
|---|
| 2026.08.05 | ₩62,949 | ₩63,176 | ₩62,936 | ₩62,936 | -0.02% | 6.7만 |
|---|
| 2026.08.04 | ₩62,735 | ₩63,003 | ₩62,735 | ₩62,963 | +0.36% | 6만 |
|---|
| 2026.08.03 | ₩62,589 | ₩62,762 | ₩62,575 | ₩62,695 | +0.17% | 9.1만 |
|---|
| 2026.07.31 | ₩62,268 | ₩62,482 | ₩62,121 | ₩62,442 | +0.28% | 4.5만 |
|---|
| 2026.07.30 | ₩61,881 | ₩62,281 | ₩61,881 | ₩62,241 | +0.58% | 2.2만 |
|---|
| 2026.07.29 | ₩62,094 | ₩62,215 | ₩61,707 | ₩61,734 | -0.58% | 1.7만 |
|---|
| 2026.07.28 | ₩62,014 | ₩62,255 | ₩62,001 | ₩62,148 | +0.22% | 3.6만 |
|---|
| 2026.07.27 | ₩62,201 | ₩62,375 | ₩61,988 | ₩62,054 | -0.24% | 3.9만 |
|---|
| 2026.07.24 | ₩62,134 | ₩62,228 | ₩62,001 | ₩62,041 | -0.15% | 3.3만 |
|---|
| 2026.07.23 | ₩62,081 | ₩62,108 | ₩61,921 | ₩61,988 | -0.15% | 2.8만 |
|---|
| 2026.07.22 | ₩62,201 | ₩62,388 | ₩62,201 | ₩62,281 | +0.13% | 1.6만 |
|---|
| 2026.07.21 | ₩62,188 | ₩62,348 | ₩62,188 | ₩62,295 | +0.17% | 2.9만 |
|---|
| 2026.07.20 | ₩62,215 | ₩62,295 | ₩62,081 | ₩62,148 | -0.11% | 1.8만 |
|---|
| 2026.07.17 | ₩62,148 | ₩62,241 | ₩62,081 | ₩62,094 | -0.09% | 6.2만 |
|---|
| 2026.07.16 | ₩62,388 | ₩62,428 | ₩62,228 | ₩62,308 | -0.13% | 7.9만 |
|---|
| 2026.07.15 | ₩62,308 | ₩62,428 | ₩62,268 | ₩62,388 | +0.13% | 9.5만 |
|---|
| 2026.07.14 | ₩62,402 | ₩62,402 | ₩62,228 | ₩62,295 | -0.17% | 3.9만 |
|---|
| 2026.07.13 | ₩62,228 | ₩62,335 | ₩62,175 | ₩62,188 | -0.06% | 2.6만 |
|---|
| 2026.07.10 | ₩62,281 | ₩62,388 | ₩62,281 | ₩62,348 | +0.11% | 3.5만 |
|---|
| 2026.07.09 | ₩62,134 | ₩62,295 | ₩62,081 | ₩62,228 | +0.15% | 2.1만 |
|---|
| 2026.07.08 | ₩61,961 | ₩62,081 | ₩61,841 | ₩62,054 | +0.15% | 4만 |
|---|
| 2026.07.07 | ₩62,188 | ₩62,215 | ₩62,041 | ₩62,134 | -0.09% | 4.7만 |
|---|
| 2026.07.06 | ₩62,081 | ₩62,241 | ₩62,081 | ₩62,201 | +0.19% | 4.3만 |
|---|
| 2026.07.02 | ₩62,094 | ₩62,134 | ₩61,841 | ₩61,934 | -0.26% | 3.8만 |
|---|
| 2026.07.01 | ₩61,907 | ₩62,121 | ₩61,907 | ₩61,961 | +0.09% | 7.8만 |
|---|
| 2026.06.30 | ₩61,881 | ₩62,001 | ₩61,841 | ₩61,988 | +0.17% | 3.2만 |
|---|
| 2026.06.29 | ₩61,600 | ₩61,814 | ₩61,520 | ₩61,814 | +0.35% | 5.8만 |
|---|
| 2026.06.26 | ₩61,440 | ₩61,627 | ₩61,386 | ₩61,386 | -0.09% | 4.6만 |
|---|
| 2026.06.25 | ₩61,440 | ₩61,707 | ₩61,440 | ₩61,480 | +0.07% | 3.9만 |
|---|
| 2026.06.24 | ₩61,560 | ₩61,694 | ₩61,400 | ₩61,533 | -0.04% | 5.1만 |
|---|
| 2026.06.23 | ₩61,480 | ₩61,654 | ₩61,480 | ₩61,493 | +0.02% | 1.5만 |
|---|
| 2026.06.22 | ₩61,734 | ₩62,054 | ₩61,734 | ₩61,801 | +0.11% | 8.8만 |
|---|
| 2026.06.18 | ₩61,854 | ₩61,988 | ₩61,774 | ₩61,814 | -0.06% | 9.4만 |
|---|
| 2026.06.17 | ₩61,894 | ₩61,921 | ₩61,573 | ₩61,600 | -0.47% | 5.9만 |
|---|
| 2026.06.16 | ₩61,881 | ₩62,014 | ₩61,867 | ₩61,881 | 0.00% | 4.4만 |
|---|
| 2026.06.15 | ₩61,867 | ₩62,054 | ₩61,867 | ₩62,054 | +0.30% | 6.5만 |
|---|
| 2026.06.12 | ₩61,427 | ₩61,640 | ₩61,373 | ₩61,573 | +0.24% | 8.5만 |
|---|
| 2026.06.11 | ₩61,226 | ₩61,453 | ₩60,972 | ₩61,453 | +0.37% | 5.2만 |
|---|
| 2026.06.10 | ₩61,280 | ₩61,413 | ₩60,972 | ₩61,053 | -0.37% | 2.6만 |
|---|
| 2026.06.09 | ₩61,720 | ₩61,720 | ₩60,919 | ₩61,360 | -0.58% | 19.2만 |
|---|
| 2026.06.08 | ₩61,533 | ₩61,627 | ₩61,440 | ₩61,467 | -0.11% | 4.9만 |
|---|
| 2026.06.05 | ₩61,720 | ₩61,734 | ₩61,320 | ₩61,346 | -0.61% | 6.1만 |
|---|
| 2026.06.04 | ₩61,707 | ₩61,934 | ₩61,707 | ₩61,921 | +0.35% | 15.1만 |
|---|
| 2026.06.03 | ₩61,841 | ₩61,867 | ₩61,787 | ₩61,787 | -0.09% | 4만 |
|---|
| 2026.06.02 | ₩61,974 | ₩61,974 | ₩61,827 | ₩61,921 | -0.09% | 6.8만 |
|---|
| 2026.06.01 | ₩61,760 | ₩61,947 | ₩61,760 | ₩61,854 | +0.15% | 28.9만 |
|---|
| 2026.05.29 | ₩61,787 | ₩61,881 | ₩61,787 | ₩61,827 | +0.06% | 5.1만 |
|---|
| 2026.05.28 | ₩61,694 | ₩61,814 | ₩61,640 | ₩61,747 | +0.09% | 35.4만 |
|---|
| 2026.05.27 | ₩61,747 | ₩61,747 | ₩61,573 | ₩61,654 | -0.15% | 3.3만 |
|---|
| 2026.05.26 | ₩61,560 | ₩61,734 | ₩61,560 | ₩61,600 | +0.07% | 2.7만 |
|---|
| 2026.05.22 | ₩61,520 | ₩61,573 | ₩61,453 | ₩61,467 | -0.09% | 9만 |
|---|
| 2026.05.21 | ₩61,293 | ₩61,493 | ₩61,240 | ₩61,400 | +0.17% | 5.1만 |
|---|
| 2026.05.20 | ₩61,199 | ₩61,386 | ₩61,173 | ₩61,373 | +0.28% | 7.8만 |
|---|
| 2026.05.19 | ₩61,119 | ₩61,240 | ₩61,093 | ₩61,119 | 0.00% | 1.7만 |
|---|
| 2026.05.18 | ₩61,293 | ₩61,320 | ₩61,106 | ₩61,253 | -0.07% | 3.9만 |
|---|
| 2026.05.15 | ₩61,186 | ₩61,333 | ₩61,173 | ₩61,226 | +0.07% | 7만 |
|---|
| 2026.05.14 | ₩61,413 | ₩61,427 | ₩61,306 | ₩61,386 | -0.04% | 9.2만 |
|---|
| 2026.05.13 | ₩61,306 | ₩61,306 | ₩61,119 | ₩61,226 | -0.13% | 5.9만 |
|---|
| 2026.05.12 | ₩61,106 | ₩61,213 | ₩60,986 | ₩61,199 | +0.15% | 8.9만 |
|---|
| 2026.05.11 | ₩61,199 | ₩61,226 | ₩61,133 | ₩61,159 | -0.07% | 3.8만 |
|---|
| 2026.05.08 | ₩61,093 | ₩61,199 | ₩61,079 | ₩61,146 | +0.09% | 65.4만 |
|---|
| 2026.05.07 | ₩61,213 | ₩61,213 | ₩60,946 | ₩60,972 | -0.39% | 7.1만 |
|---|
| 2026.05.06 | ₩61,039 | ₩61,093 | ₩60,946 | ₩61,093 | +0.09% | 3.2만 |
|---|
| 2026.05.05 | ₩60,745 | ₩60,852 | ₩60,719 | ₩60,799 | +0.09% | 8.7만 |
|---|
| 2026.05.04 | ₩60,812 | ₩60,812 | ₩60,492 | ₩60,572 | -0.40% | 3.2만 |
|---|
| 2026.05.01 | ₩60,679 | ₩60,852 | ₩60,665 | ₩60,665 | -0.02% | 12.3만 |
|---|
| 2026.04.30 | ₩60,318 | ₩60,639 | ₩60,318 | ₩60,612 | +0.49% | 2.8만 |
|---|
| 2026.04.29 | ₩60,398 | ₩60,425 | ₩60,224 | ₩60,425 | +0.04% | 1.5만 |
|---|
| 2026.04.28 | ₩60,358 | ₩60,425 | ₩60,265 | ₩60,425 | +0.11% | 3.1만 |
|---|
| 2026.04.27 | ₩60,211 | ₩60,452 | ₩60,211 | ₩60,438 | +0.38% | 1.8만 |
|---|
| 2026.04.24 | ₩60,265 | ₩60,438 | ₩60,238 | ₩60,371 | +0.18% | 8.7만 |
|---|
| 2026.04.23 | ₩60,291 | ₩60,358 | ₩60,024 | ₩60,184 | -0.18% | 26만 |
|---|
| 2026.04.22 | ₩60,144 | ₩60,331 | ₩60,144 | ₩60,291 | +0.24% | 2만 |
|---|
| 2026.04.21 | ₩60,251 | ₩60,291 | ₩59,944 | ₩59,997 | -0.42% | 4.2만 |
|---|
| 2026.04.20 | ₩60,238 | ₩60,238 | ₩59,984 | ₩60,184 | -0.09% | 3.6만 |
|---|
| 2026.04.17 | ₩60,238 | ₩60,358 | ₩60,171 | ₩60,238 | 0.00% | 74.4만 |
|---|
| 2026.04.16 | ₩59,850 | ₩60,064 | ₩59,824 | ₩59,904 | +0.09% | 4.2만 |
|---|
| 2026.04.15 | ₩59,663 | ₩59,957 | ₩59,663 | ₩59,957 | +0.49% | 6.6만 |
|---|
| 2026.04.14 | ₩59,343 | ₩59,677 | ₩59,343 | ₩59,637 | +0.50% | 3.9만 |
|---|
| 2026.04.13 | ₩58,835 | ₩59,303 | ₩58,835 | ₩59,303 | +0.79% | 4만 |
|---|
| 2026.04.10 | ₩59,036 | ₩59,143 | ₩58,942 | ₩58,956 | -0.14% | 5만 |
|---|
| 2026.04.09 | ₩58,715 | ₩59,076 | ₩58,715 | ₩59,036 | +0.55% | 3.8만 |
|---|
| 2026.04.08 | ₩58,715 | ₩58,996 | ₩58,675 | ₩58,809 | +0.16% | 6.6만 |
|---|
| 2026.04.07 | ₩57,860 | ₩58,087 | ₩57,660 | ₩58,087 | +0.39% | 3.7만 |
|---|
| 2026.04.06 | ₩57,927 | ₩58,061 | ₩57,860 | ₩57,994 | +0.12% | 8.5만 |
|---|
| 2026.04.02 | ₩57,326 | ₩57,914 | ₩57,326 | ₩57,834 | +0.89% | 6.4만 |
|---|
| 2026.04.01 | ₩57,660 | ₩57,994 | ₩57,660 | ₩57,834 | +0.30% | 12만 |
|---|
| 2026.03.31 | ₩57,099 | ₩57,633 | ₩56,992 | ₩57,580 | +0.84% | 4.9만 |
|---|
| 2026.03.30 | ₩56,979 | ₩56,979 | ₩56,471 | ₩56,605 | -0.66% | 9만 |
|---|
| 2026.03.27 | ₩57,046 | ₩57,086 | ₩56,632 | ₩56,672 | -0.66% | 8.1만 |
|---|
| 2026.03.26 | ₩57,700 | ₩57,727 | ₩57,219 | ₩57,299 | -0.69% | 3.1만 |
|---|
| 2026.03.25 | ₩57,820 | ₩57,967 | ₩57,767 | ₩57,860 | +0.07% | 6.2만 |
|---|
| 2026.03.24 | ₩57,580 | ₩57,820 | ₩57,553 | ₩57,700 | +0.21% | 5.4만 |
|---|
| 2026.03.23 | ₩57,874 | ₩58,114 | ₩57,727 | ₩57,847 | -0.05% | 5만 |
|---|
| 2026.03.20 | ₩57,754 | ₩57,767 | ₩57,273 | ₩57,366 | -0.67% | 5.1만 |
|---|
| 2026.03.19 | ₩57,580 | ₩58,034 | ₩57,580 | ₩57,807 | +0.39% | 7.8만 |
|---|
| 2026.03.18 | ₩58,261 | ₩58,328 | ₩57,874 | ₩57,874 | -0.66% | 9.1만 |
|---|
| 2026.03.17 | ₩58,488 | ₩58,568 | ₩58,368 | ₩58,408 | -0.14% | 6.3만 |
|---|
| 2026.03.16 | ₩58,274 | ₩58,395 | ₩58,181 | ₩58,221 | -0.09% | 7.5만 |
|---|
| 2026.03.13 | ₩58,221 | ₩58,368 | ₩57,847 | ₩57,860 | -0.62% | 7.9만 |
|---|
| 2026.03.12 | ₩58,408 | ₩58,408 | ₩58,034 | ₩58,034 | -0.64% | 5.1만 |
|---|
| 2026.03.11 | ₩58,662 | ₩58,662 | ₩58,381 | ₩58,608 | -0.09% | 20.7만 |
|---|
| 2026.03.10 | ₩58,555 | ₩58,862 | ₩58,488 | ₩58,528 | -0.05% | 5만 |
|---|
| 2026.03.09 | ₩57,994 | ₩58,675 | ₩57,940 | ₩58,608 | +1.06% | 4.4만 |
|---|
| 2026.03.06 | ₩58,355 | ₩58,501 | ₩58,261 | ₩58,274 | -0.14% | 4.3만 |
|---|
| 2026.03.05 | ₩58,889 | ₩58,942 | ₩58,501 | ₩58,729 | -0.27% | 3.1만 |
|---|
| 2026.03.04 | ₩58,929 | ₩59,049 | ₩58,729 | ₩59,009 | +0.14% | 4.4만 |
|---|
| 2026.03.03 | ₩58,408 | ₩58,795 | ₩58,234 | ₩58,742 | +0.57% | 4.4만 |
|---|
| 2026.03.02 | ₩58,715 | ₩59,089 | ₩58,715 | ₩58,942 | +0.39% | 6.9만 |
|---|
| 2026.02.27 | ₩58,795 | ₩58,996 | ₩58,795 | ₩58,956 | +0.27% | 14.1만 |
|---|
| 2026.02.26 | ₩59,169 | ₩59,169 | ₩58,902 | ₩59,076 | -0.16% | 5.5만 |
|---|
| 2026.02.25 | ₩59,169 | ₩59,303 | ₩59,103 | ₩59,209 | +0.07% | 4.1만 |
|---|
| 2026.02.24 | ₩58,742 | ₩58,996 | ₩58,742 | ₩58,982 | +0.41% | 5만 |
|---|
| 2026.02.23 | ₩59,089 | ₩59,089 | ₩58,662 | ₩58,715 | -0.63% | 2.2만 |
|---|
| 2026.02.20 | ₩58,742 | ₩59,116 | ₩58,742 | ₩59,062 | +0.55% | 3.3만 |
|---|
| 2026.02.19 | ₩58,688 | ₩58,969 | ₩58,688 | ₩58,875 | +0.32% | 3.4만 |
|---|
| 2026.02.18 | ₩58,902 | ₩59,103 | ₩58,822 | ₩58,982 | +0.14% | 3.2만 |
|---|
| 2026.02.17 | ₩58,595 | ₩58,875 | ₩58,408 | ₩58,782 | +0.32% | 5.3만 |
|---|
| 2026.02.13 | ₩58,648 | ₩58,929 | ₩58,595 | ₩58,648 | 0.00% | 5.9만 |
|---|
| 2026.02.12 | ₩59,156 | ₩59,236 | ₩58,635 | ₩58,648 | -0.86% | 2.7만 |
|---|
| 2026.02.11 | ₩59,276 | ₩59,316 | ₩59,036 | ₩59,116 | -0.27% | 2.4만 |
|---|
| 2026.02.10 | ₩59,236 | ₩59,316 | ₩59,116 | ₩59,116 | -0.20% | 4.9만 |
|---|
| 2026.02.09 | ₩58,969 | ₩59,290 | ₩58,969 | ₩59,196 | +0.39% | 4.5만 |
|---|
| 2026.02.06 | ₩58,809 | ₩59,169 | ₩58,769 | ₩59,143 | +0.57% | 3.8만 |
|---|
| 2026.02.05 | ₩58,702 | ₩58,742 | ₩58,395 | ₩58,461 | -0.41% | 7.7만 |
|---|
| 2026.02.04 | ₩58,982 | ₩59,156 | ₩58,742 | ₩58,809 | -0.29% | 5.9만 |
|---|
| 2026.02.03 | ₩59,370 | ₩59,370 | ₩58,769 | ₩58,982 | -0.65% | 7만 |
|---|
| 2026.02.02 | ₩58,929 | ₩59,290 | ₩58,929 | ₩59,209 | +0.48% | 69.4만 |
|---|
| 2026.01.30 | ₩59,169 | ₩59,169 | ₩58,902 | ₩59,062 | -0.18% | 8.3만 |
|---|
| 2026.01.29 | ₩59,183 | ₩59,183 | ₩58,742 | ₩59,129 | -0.09% | 8.2만 |
|---|
| 2026.01.28 | ₩59,183 | ₩59,303 | ₩59,129 | ₩59,169 | -0.02% | 9만 |
|---|
| 2026.01.27 | ₩59,249 | ₩59,276 | ₩59,143 | ₩59,156 | -0.16% | 4.6만 |
|---|
| 2026.01.26 | ₩59,009 | ₩59,196 | ₩59,009 | ₩59,103 | +0.16% | 4.9만 |
|---|
| 2026.01.23 | ₩58,902 | ₩59,062 | ₩58,875 | ₩58,969 | +0.11% | 3.6만 |
|---|
| 2026.01.22 | ₩59,103 | ₩59,103 | ₩58,902 | ₩58,996 | -0.18% | 10.1만 |
|---|
| 2026.01.21 | ₩58,528 | ₩58,902 | ₩58,475 | ₩58,809 | +0.48% | 6.6만 |
|---|
| 2026.01.20 | ₩58,688 | ₩58,795 | ₩58,395 | ₩58,475 | -0.36% | 4.4만 |
|---|
| 2026.01.16 | ₩59,089 | ₩59,156 | ₩58,969 | ₩59,062 | -0.05% | 3.4만 |
|---|
| 2026.01.15 | ₩59,103 | ₩59,156 | ₩58,982 | ₩59,022 | -0.14% | 7.4만 |
|---|
| 2026.01.14 | ₩58,929 | ₩59,022 | ₩58,822 | ₩58,969 | +0.07% | 2.7만 |
|---|
| 2026.01.13 | ₩59,263 | ₩59,263 | ₩58,982 | ₩59,076 | -0.32% | 2.8만 |
|---|
| 2026.01.12 | ₩58,929 | ₩59,169 | ₩58,929 | ₩59,129 | +0.34% | 3.7만 |
|---|
| 2026.01.09 | ₩58,942 | ₩59,143 | ₩58,942 | ₩59,076 | +0.23% | 3.9만 |
|---|
| 2026.01.08 | ₩58,835 | ₩58,996 | ₩58,809 | ₩58,902 | +0.11% | 6.7만 |
|---|
| 2026.01.07 | ₩58,929 | ₩59,103 | ₩58,875 | ₩58,889 | -0.07% | 3만 |
|---|
| 2026.01.06 | ₩58,902 | ₩59,036 | ₩58,835 | ₩59,036 | +0.23% | 4.7만 |
|---|
| 2026.01.05 | ₩58,835 | ₩58,902 | ₩58,782 | ₩58,835 | 0.00% | 4.7만 |
|---|
| 2026.01.02 | ₩58,715 | ₩58,809 | ₩58,501 | ₩58,635 | -0.14% | 35.9만 |
|---|
| 2025.12.31 | ₩58,809 | ₩58,809 | ₩58,528 | ₩58,662 | -0.25% | 3.4만 |
|---|
| 2025.12.30 | ₩58,782 | ₩58,902 | ₩58,769 | ₩58,822 | +0.07% | 2.2만 |
|---|
| 2025.12.29 | ₩58,809 | ₩58,835 | ₩58,742 | ₩58,809 | 0.00% | 2만 |
|---|
| 2025.12.26 | ₩58,835 | ₩58,969 | ₩58,835 | ₩58,916 | +0.14% | 1.5만 |
|---|
| 2025.12.24 | ₩58,942 | ₩58,942 | ₩58,822 | ₩58,916 | -0.05% | 1.1만 |
|---|
| 2025.12.23 | ₩58,675 | ₩58,902 | ₩58,648 | ₩58,849 | +0.30% | 9.3만 |
|---|
| 2025.12.22 | ₩58,622 | ₩58,715 | ₩58,608 | ₩58,675 | +0.09% | 1.5만 |
|---|
| 2025.12.19 | ₩58,208 | ₩58,568 | ₩58,208 | ₩58,515 | +0.53% | 3.5만 |
|---|
| 2025.12.18 | ₩58,127 | ₩58,355 | ₩58,127 | ₩58,154 | +0.05% | 4.6만 |
|---|
| 2025.12.17 | ₩58,234 | ₩58,301 | ₩57,900 | ₩57,900 | -0.57% | 5.8만 |
|---|
| 2025.12.16 | ₩58,341 | ₩58,368 | ₩58,114 | ₩58,248 | -0.16% | 5.2만 |
|---|
| 2025.12.15 | ₩58,421 | ₩58,435 | ₩58,261 | ₩58,301 | -0.21% | 7.9만 |
|---|
| 2025.12.12 | ₩58,515 | ₩58,608 | ₩58,274 | ₩58,314 | -0.34% | 3.5만 |
|---|
| 2025.12.11 | ₩58,448 | ₩58,662 | ₩58,301 | ₩58,648 | +0.34% | 10.9만 |
|---|
| 2025.12.10 | ₩58,261 | ₩58,648 | ₩58,261 | ₩58,501 | +0.41% | 4.2만 |
|---|
| 2025.12.09 | ₩58,274 | ₩58,461 | ₩58,274 | ₩58,355 | +0.14% | 15.2만 |
|---|
| 2025.12.08 | ₩58,435 | ₩58,435 | ₩58,261 | ₩58,314 | -0.21% | 4.9만 |
|---|
| 2025.12.05 | ₩58,355 | ₩58,515 | ₩58,355 | ₩58,408 | +0.09% | 4만 |
|---|
| 2025.12.04 | ₩58,421 | ₩58,421 | ₩58,248 | ₩58,408 | -0.02% | 4.9만 |
|---|
| 2025.12.03 | ₩58,194 | ₩58,421 | ₩58,101 | ₩58,341 | +0.25% | 5.5만 |
|---|
| 2025.12.02 | ₩58,288 | ₩58,314 | ₩58,154 | ₩58,288 | 0.00% | 9.5만 |
|---|
| 2025.12.01 | ₩58,141 | ₩58,301 | ₩58,114 | ₩58,114 | -0.05% | 7.7만 |
|---|
| 2025.11.28 | ₩58,261 | ₩58,328 | ₩58,141 | ₩58,328 | +0.11% | 2.4만 |
|---|
| 2025.11.26 | ₩58,101 | ₩58,234 | ₩57,874 | ₩58,141 | +0.07% | 7.4만 |
|---|
| 2025.11.25 | ₩57,687 | ₩57,994 | ₩57,500 | ₩57,967 | +0.49% | 9.6만 |
|---|
| 2025.11.24 | ₩57,299 | ₩57,700 | ₩57,299 | ₩57,700 | +0.70% | 4.7만 |
|---|
| 2025.11.21 | ₩56,939 | ₩57,406 | ₩56,819 | ₩57,166 | +0.40% | 5.9만 |
|---|
| 2025.11.20 | ₩57,673 | ₩58,608 | ₩56,872 | ₩56,885 | -1.37% | 15.7만 |
|---|
| 2025.11.19 | ₩57,286 | ₩57,500 | ₩57,152 | ₩57,326 | +0.07% | 13.1만 |
|---|
| 2025.11.18 | ₩57,353 | ₩57,406 | ₩56,992 | ₩57,246 | -0.19% | 11.5만 |
|---|
| 2025.11.17 | ₩57,660 | ₩57,754 | ₩57,286 | ₩57,406 | -0.44% | 5만 |
|---|
| 2025.11.14 | ₩57,446 | ₩57,847 | ₩57,433 | ₩57,687 | +0.42% | 4.2만 |
|---|
| 2025.11.13 | ₩58,168 | ₩58,168 | ₩57,620 | ₩57,713 | -0.78% | 4.7만 |
|---|
| 2025.11.12 | ₩58,368 | ₩58,368 | ₩58,074 | ₩58,168 | -0.34% | 9만 |
|---|
| 2025.11.11 | ₩58,087 | ₩58,181 | ₩57,981 | ₩58,087 | 0.00% | 7.1만 |
|---|
| 2025.11.10 | ₩57,994 | ₩58,141 | ₩57,847 | ₩58,114 | +0.21% | 4만 |
|---|
| 2025.11.07 | ₩57,553 | ₩57,687 | ₩57,246 | ₩57,687 | +0.23% | 9.9만 |
|---|
| 2025.11.06 | ₩57,700 | ₩57,914 | ₩57,567 | ₩57,593 | -0.19% | 8.8만 |
|---|
| 2025.11.05 | ₩57,940 | ₩58,061 | ₩57,740 | ₩57,927 | -0.02% | 86.5만 |
|---|
| 2025.11.04 | ₩57,727 | ₩57,954 | ₩57,727 | ₩57,820 | +0.16% | 12.1만 |
|---|
| 2025.11.03 | ₩58,101 | ₩58,194 | ₩57,954 | ₩57,954 | -0.25% | 78.2만 |
|---|
| 2025.10.31 | ₩58,194 | ₩58,221 | ₩57,940 | ₩58,047 | -0.25% | 172.2만 |
|---|
| 2025.10.30 | ₩58,061 | ₩58,234 | ₩57,940 | ₩57,940 | -0.21% | 18.3만 |
|---|
| 2025.10.29 | ₩58,288 | ₩58,395 | ₩58,127 | ₩58,221 | -0.11% | 21.1만 |
|---|
| 2025.10.28 | ₩58,355 | ₩58,395 | ₩58,274 | ₩58,314 | -0.07% | 20.7만 |
|---|
| 2025.10.27 | ₩58,141 | ₩58,368 | ₩58,141 | ₩58,248 | +0.18% | 17만 |
|---|
| 2025.10.24 | ₩57,954 | ₩58,114 | ₩57,954 | ₩58,007 | +0.09% | 12.2만 |
|---|
| 2025.10.23 | ₩57,660 | ₩57,900 | ₩57,660 | ₩57,847 | +0.32% | 14.7만 |
|---|
| 2025.10.22 | ₩57,874 | ₩57,874 | ₩57,446 | ₩57,673 | -0.35% | 20.1만 |
|---|
| 2025.10.21 | ₩57,834 | ₩57,874 | ₩57,687 | ₩57,820 | -0.02% | 16.6만 |
|---|
| 2025.10.20 | ₩57,633 | ₩57,847 | ₩57,633 | ₩57,807 | +0.30% | 41.3만 |
|---|
| 2025.10.17 | ₩57,286 | ₩57,540 | ₩57,166 | ₩57,473 | +0.33% | 21.2만 |
|---|
| 2025.10.16 | ₩57,593 | ₩57,620 | ₩57,099 | ₩57,219 | -0.65% | 20.2만 |
|---|
| 2025.10.15 | ₩57,607 | ₩57,700 | ₩57,179 | ₩57,460 | -0.26% | 17.4만 |
|---|
| 2025.10.14 | ₩57,139 | ₩57,486 | ₩56,845 | ₩57,299 | +0.28% | 22.4만 |
|---|
| 2025.10.13 | ₩57,326 | ₩57,460 | ₩57,166 | ₩57,339 | +0.02% | 18.9만 |
|---|
| 2025.10.10 | ₩57,914 | ₩57,914 | ₩56,912 | ₩56,952 | -1.66% | 31.7만 |
|---|