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 | ₩64,763 | ₩64,777 | ₩64,563 | ₩64,737 | -0.04% | 10.3만 |
| 2026.10.08 | ₩64,657 | ₩64,657 | ₩64,363 | ₩64,536 | -0.19% | 14.5만 |
| 2026.10.07 | ₩64,403 | ₩64,683 | ₩64,403 | ₩64,630 | +0.35% | 60만 |
| 2026.10.06 | ₩64,817 | ₩64,844 | ₩64,670 | ₩64,763 | -0.08% | 19.7만 |
| 2026.10.05 | ₩64,363 | ₩64,643 | ₩64,309 | ₩64,550 | +0.29% | 34.8만 |
| 2026.10.02 | ₩64,603 | ₩64,603 | ₩64,202 | ₩64,296 | -0.48% | 29.1만 |
| 2026.10.01 | ₩64,136 | ₩64,176 | ₩63,748 | ₩64,069 | -0.10% | 91.5만 |
| 2026.09.30 | ₩63,949 | ₩64,002 | ₩63,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,975 |
| +0.04% |
| 67.3만 |
| 2026.09.29 | ₩63,922 | ₩63,922 | ₩63,842 | ₩63,868 | -0.08% | 11.5만 |
|---|
| 2026.09.28 | ₩63,935 | ₩63,935 | ₩63,815 | ₩63,842 | -0.15% | 18.6만 |
|---|
| 2026.09.25 | ₩63,895 | ₩63,895 | ₩63,802 | ₩63,828 | -0.10% | 3.5만 |
|---|
| 2026.09.24 | ₩63,775 | ₩63,842 | ₩63,721 | ₩63,762 | -0.02% | 1.9만 |
|---|
| 2026.09.23 | ₩63,615 | ₩63,935 | ₩63,615 | ₩63,828 | +0.34% | 4만 |
|---|
| 2026.09.22 | ₩63,868 | ₩63,908 | ₩63,775 | ₩63,802 | -0.10% | 2.7만 |
|---|
| 2026.09.21 | ₩63,815 | ₩63,842 | ₩63,762 | ₩63,828 | +0.02% | 2.4만 |
|---|
| 2026.09.18 | ₩63,655 | ₩63,708 | ₩63,628 | ₩63,668 | +0.02% | 2.7만 |
|---|
| 2026.09.17 | ₩63,414 | ₩63,641 | ₩63,414 | ₩63,615 | +0.32% | 6.5만 |
|---|
| 2026.09.16 | ₩63,548 | ₩63,548 | ₩63,214 | ₩63,321 | -0.36% | 3.9만 |
|---|
| 2026.09.15 | ₩63,441 | ₩63,468 | ₩63,361 | ₩63,388 | -0.08% | 2.8만 |
|---|
| 2026.09.14 | ₩63,441 | ₩63,548 | ₩63,388 | ₩63,468 | +0.04% | 4.1만 |
|---|
| 2026.09.11 | ₩63,575 | ₩63,601 | ₩63,481 | ₩63,494 | -0.13% | 3.7만 |
|---|
| 2026.09.10 | ₩63,307 | ₩63,388 | ₩63,254 | ₩63,281 | -0.04% | 3.5만 |
|---|
| 2026.09.09 | ₩63,414 | ₩63,441 | ₩63,388 | ₩63,388 | -0.04% | 2.6만 |
|---|
| 2026.09.08 | ₩63,401 | ₩63,588 | ₩63,401 | ₩63,454 | +0.08% | 3.3만 |
|---|
| 2026.09.04 | ₩63,441 | ₩63,575 | ₩63,441 | ₩63,494 | +0.08% | 5.1만 |
|---|
| 2026.09.03 | ₩63,521 | ₩63,521 | ₩63,414 | ₩63,494 | -0.04% | 3.8만 |
|---|
| 2026.09.02 | ₩63,347 | ₩63,388 | ₩63,321 | ₩63,347 | 0.00% | 7.3만 |
|---|
| 2026.09.01 | ₩63,254 | ₩63,347 | ₩63,187 | ₩63,241 | -0.02% | 21.8만 |
|---|
| 2026.08.31 | ₩63,468 | ₩63,468 | ₩63,321 | ₩63,361 | -0.17% | 3.2만 |
|---|
| 2026.08.28 | ₩63,388 | ₩63,468 | ₩63,361 | ₩63,361 | -0.04% | 3.5만 |
|---|
| 2026.08.27 | ₩63,241 | ₩63,388 | ₩63,241 | ₩63,361 | +0.19% | 3.2만 |
|---|
| 2026.08.26 | ₩63,187 | ₩63,401 | ₩63,187 | ₩63,267 | +0.13% | 1.3만 |
|---|
| 2026.08.25 | ₩63,254 | ₩63,281 | ₩63,214 | ₩63,214 | -0.06% | 1.8만 |
|---|
| 2026.08.24 | ₩62,973 | ₩63,267 | ₩62,973 | ₩63,200 | +0.36% | 2.5만 |
|---|
| 2026.08.21 | ₩63,174 | ₩63,241 | ₩63,160 | ₩63,174 | 0.00% | 1.5만 |
|---|
| 2026.08.20 | ₩63,174 | ₩63,214 | ₩63,067 | ₩63,067 | -0.17% | 2.1만 |
|---|
| 2026.08.19 | ₩63,160 | ₩63,254 | ₩63,160 | ₩63,200 | +0.06% | 3.5만 |
|---|
| 2026.08.18 | ₩63,214 | ₩63,214 | ₩63,107 | ₩63,120 | -0.15% | 4.7만 |
|---|
| 2026.08.17 | ₩63,214 | ₩63,321 | ₩63,187 | ₩63,187 | -0.04% | 3.1만 |
|---|
| 2026.08.14 | ₩63,347 | ₩63,441 | ₩63,200 | ₩63,241 | -0.17% | 3.2만 |
|---|
| 2026.08.13 | ₩63,040 | ₩63,267 | ₩63,040 | ₩63,227 | +0.30% | 6.3만 |
|---|
| 2026.08.12 | ₩63,174 | ₩63,227 | ₩63,120 | ₩63,187 | +0.02% | 11만 |
|---|
| 2026.08.11 | ₩62,960 | ₩63,120 | ₩62,960 | ₩63,054 | +0.15% | 5.1만 |
|---|
| 2026.08.10 | ₩63,067 | ₩63,281 | ₩63,067 | ₩63,080 | +0.02% | 7.7만 |
|---|
| 2026.08.07 | ₩63,000 | ₩63,107 | ₩63,000 | ₩63,080 | +0.13% | 3.7만 |
|---|
| 2026.08.06 | ₩62,947 | ₩63,027 | ₩62,920 | ₩62,947 | 0.00% | 5.4만 |
|---|
| 2026.08.05 | ₩62,960 | ₩63,187 | ₩62,947 | ₩62,947 | -0.02% | 6.7만 |
|---|
| 2026.08.04 | ₩62,746 | ₩63,013 | ₩62,746 | ₩62,973 | +0.36% | 6만 |
|---|
| 2026.08.03 | ₩62,599 | ₩62,773 | ₩62,586 | ₩62,706 | +0.17% | 9.1만 |
|---|
| 2026.07.31 | ₩62,279 | ₩62,492 | ₩62,132 | ₩62,452 | +0.28% | 4.5만 |
|---|
| 2026.07.30 | ₩61,891 | ₩62,292 | ₩61,891 | ₩62,252 | +0.58% | 2.2만 |
|---|
| 2026.07.29 | ₩62,105 | ₩62,225 | ₩61,718 | ₩61,744 | -0.58% | 1.7만 |
|---|
| 2026.07.28 | ₩62,025 | ₩62,265 | ₩62,012 | ₩62,158 | +0.22% | 3.6만 |
|---|
| 2026.07.27 | ₩62,212 | ₩62,386 | ₩61,998 | ₩62,065 | -0.24% | 3.9만 |
|---|
| 2026.07.24 | ₩62,145 | ₩62,239 | ₩62,012 | ₩62,052 | -0.15% | 3.3만 |
|---|
| 2026.07.23 | ₩62,092 | ₩62,118 | ₩61,931 | ₩61,998 | -0.15% | 2.8만 |
|---|
| 2026.07.22 | ₩62,212 | ₩62,399 | ₩62,212 | ₩62,292 | +0.13% | 1.6만 |
|---|
| 2026.07.21 | ₩62,199 | ₩62,359 | ₩62,199 | ₩62,305 | +0.17% | 2.9만 |
|---|
| 2026.07.20 | ₩62,225 | ₩62,305 | ₩62,092 | ₩62,158 | -0.11% | 1.8만 |
|---|
| 2026.07.17 | ₩62,158 | ₩62,252 | ₩62,092 | ₩62,105 | -0.09% | 6.2만 |
|---|
| 2026.07.16 | ₩62,399 | ₩62,439 | ₩62,239 | ₩62,319 | -0.13% | 7.9만 |
|---|
| 2026.07.15 | ₩62,319 | ₩62,439 | ₩62,279 | ₩62,399 | +0.13% | 9.5만 |
|---|
| 2026.07.14 | ₩62,412 | ₩62,412 | ₩62,239 | ₩62,305 | -0.17% | 3.9만 |
|---|
| 2026.07.13 | ₩62,239 | ₩62,346 | ₩62,185 | ₩62,199 | -0.06% | 2.6만 |
|---|
| 2026.07.10 | ₩62,292 | ₩62,399 | ₩62,292 | ₩62,359 | +0.11% | 3.5만 |
|---|
| 2026.07.09 | ₩62,145 | ₩62,305 | ₩62,092 | ₩62,239 | +0.15% | 2.1만 |
|---|
| 2026.07.08 | ₩61,971 | ₩62,092 | ₩61,851 | ₩62,065 | +0.15% | 4만 |
|---|
| 2026.07.07 | ₩62,199 | ₩62,225 | ₩62,052 | ₩62,145 | -0.09% | 4.7만 |
|---|
| 2026.07.06 | ₩62,092 | ₩62,252 | ₩62,092 | ₩62,212 | +0.19% | 4.3만 |
|---|
| 2026.07.02 | ₩62,105 | ₩62,145 | ₩61,851 | ₩61,945 | -0.26% | 3.8만 |
|---|
| 2026.07.01 | ₩61,918 | ₩62,132 | ₩61,918 | ₩61,971 | +0.09% | 7.8만 |
|---|
| 2026.06.30 | ₩61,891 | ₩62,012 | ₩61,851 | ₩61,998 | +0.17% | 3.2만 |
|---|
| 2026.06.29 | ₩61,611 | ₩61,825 | ₩61,531 | ₩61,825 | +0.35% | 5.8만 |
|---|
| 2026.06.26 | ₩61,450 | ₩61,638 | ₩61,397 | ₩61,397 | -0.09% | 4.6만 |
|---|
| 2026.06.25 | ₩61,450 | ₩61,718 | ₩61,450 | ₩61,491 | +0.07% | 3.9만 |
|---|
| 2026.06.24 | ₩61,571 | ₩61,704 | ₩61,410 | ₩61,544 | -0.04% | 5.1만 |
|---|
| 2026.06.23 | ₩61,491 | ₩61,664 | ₩61,491 | ₩61,504 | +0.02% | 1.5만 |
|---|
| 2026.06.22 | ₩61,744 | ₩62,065 | ₩61,744 | ₩61,811 | +0.11% | 8.8만 |
|---|
| 2026.06.18 | ₩61,865 | ₩61,998 | ₩61,784 | ₩61,825 | -0.06% | 9.4만 |
|---|
| 2026.06.17 | ₩61,905 | ₩61,931 | ₩61,584 | ₩61,611 | -0.47% | 5.9만 |
|---|
| 2026.06.16 | ₩61,891 | ₩62,025 | ₩61,878 | ₩61,891 | 0.00% | 4.4만 |
|---|
| 2026.06.15 | ₩61,878 | ₩62,065 | ₩61,878 | ₩62,065 | +0.30% | 6.5만 |
|---|
| 2026.06.12 | ₩61,437 | ₩61,651 | ₩61,384 | ₩61,584 | +0.24% | 8.5만 |
|---|
| 2026.06.11 | ₩61,237 | ₩61,464 | ₩60,983 | ₩61,464 | +0.37% | 5.2만 |
|---|
| 2026.06.10 | ₩61,290 | ₩61,424 | ₩60,983 | ₩61,063 | -0.37% | 2.6만 |
|---|
| 2026.06.09 | ₩61,731 | ₩61,731 | ₩60,929 | ₩61,370 | -0.58% | 19.2만 |
|---|
| 2026.06.08 | ₩61,544 | ₩61,638 | ₩61,450 | ₩61,477 | -0.11% | 4.9만 |
|---|
| 2026.06.05 | ₩61,731 | ₩61,744 | ₩61,330 | ₩61,357 | -0.61% | 6.1만 |
|---|
| 2026.06.04 | ₩61,718 | ₩61,945 | ₩61,718 | ₩61,931 | +0.35% | 15.1만 |
|---|
| 2026.06.03 | ₩61,851 | ₩61,878 | ₩61,798 | ₩61,798 | -0.09% | 4만 |
|---|
| 2026.06.02 | ₩61,985 | ₩61,985 | ₩61,838 | ₩61,931 | -0.09% | 6.8만 |
|---|
| 2026.06.01 | ₩61,771 | ₩61,958 | ₩61,771 | ₩61,865 | +0.15% | 28.9만 |
|---|
| 2026.05.29 | ₩61,798 | ₩61,891 | ₩61,798 | ₩61,838 | +0.06% | 5.1만 |
|---|
| 2026.05.28 | ₩61,704 | ₩61,825 | ₩61,651 | ₩61,758 | +0.09% | 35.4만 |
|---|
| 2026.05.27 | ₩61,758 | ₩61,758 | ₩61,584 | ₩61,664 | -0.15% | 3.3만 |
|---|
| 2026.05.26 | ₩61,571 | ₩61,744 | ₩61,571 | ₩61,611 | +0.07% | 2.7만 |
|---|
| 2026.05.22 | ₩61,531 | ₩61,584 | ₩61,464 | ₩61,477 | -0.09% | 9만 |
|---|
| 2026.05.21 | ₩61,304 | ₩61,504 | ₩61,250 | ₩61,410 | +0.17% | 5.1만 |
|---|
| 2026.05.20 | ₩61,210 | ₩61,397 | ₩61,183 | ₩61,384 | +0.28% | 7.8만 |
|---|
| 2026.05.19 | ₩61,130 | ₩61,250 | ₩61,103 | ₩61,130 | 0.00% | 1.7만 |
|---|
| 2026.05.18 | ₩61,304 | ₩61,330 | ₩61,117 | ₩61,263 | -0.07% | 3.9만 |
|---|
| 2026.05.15 | ₩61,197 | ₩61,344 | ₩61,183 | ₩61,237 | +0.07% | 7만 |
|---|
| 2026.05.14 | ₩61,424 | ₩61,437 | ₩61,317 | ₩61,397 | -0.04% | 9.2만 |
|---|
| 2026.05.13 | ₩61,317 | ₩61,317 | ₩61,130 | ₩61,237 | -0.13% | 5.9만 |
|---|
| 2026.05.12 | ₩61,117 | ₩61,223 | ₩60,996 | ₩61,210 | +0.15% | 8.9만 |
|---|
| 2026.05.11 | ₩61,210 | ₩61,237 | ₩61,143 | ₩61,170 | -0.07% | 3.8만 |
|---|
| 2026.05.08 | ₩61,103 | ₩61,210 | ₩61,090 | ₩61,157 | +0.09% | 65.4만 |
|---|
| 2026.05.07 | ₩61,223 | ₩61,223 | ₩60,956 | ₩60,983 | -0.39% | 7.1만 |
|---|
| 2026.05.06 | ₩61,050 | ₩61,103 | ₩60,956 | ₩61,103 | +0.09% | 3.2만 |
|---|
| 2026.05.05 | ₩60,756 | ₩60,863 | ₩60,729 | ₩60,809 | +0.09% | 8.7만 |
|---|
| 2026.05.04 | ₩60,823 | ₩60,823 | ₩60,502 | ₩60,582 | -0.40% | 3.2만 |
|---|
| 2026.05.01 | ₩60,689 | ₩60,863 | ₩60,676 | ₩60,676 | -0.02% | 12.3만 |
|---|
| 2026.04.30 | ₩60,328 | ₩60,649 | ₩60,328 | ₩60,622 | +0.49% | 2.8만 |
|---|
| 2026.04.29 | ₩60,408 | ₩60,435 | ₩60,235 | ₩60,435 | +0.04% | 1.5만 |
|---|
| 2026.04.28 | ₩60,368 | ₩60,435 | ₩60,275 | ₩60,435 | +0.11% | 3.1만 |
|---|
| 2026.04.27 | ₩60,221 | ₩60,462 | ₩60,221 | ₩60,449 | +0.38% | 1.8만 |
|---|
| 2026.04.24 | ₩60,275 | ₩60,449 | ₩60,248 | ₩60,382 | +0.18% | 8.7만 |
|---|
| 2026.04.23 | ₩60,302 | ₩60,368 | ₩60,034 | ₩60,195 | -0.18% | 26만 |
|---|
| 2026.04.22 | ₩60,155 | ₩60,342 | ₩60,155 | ₩60,302 | +0.24% | 2만 |
|---|
| 2026.04.21 | ₩60,262 | ₩60,302 | ₩59,954 | ₩60,008 | -0.42% | 4.2만 |
|---|
| 2026.04.20 | ₩60,248 | ₩60,248 | ₩59,994 | ₩60,195 | -0.09% | 3.6만 |
|---|
| 2026.04.17 | ₩60,248 | ₩60,368 | ₩60,181 | ₩60,248 | 0.00% | 74.4만 |
|---|
| 2026.04.16 | ₩59,861 | ₩60,075 | ₩59,834 | ₩59,914 | +0.09% | 4.2만 |
|---|
| 2026.04.15 | ₩59,674 | ₩59,968 | ₩59,674 | ₩59,968 | +0.49% | 6.6만 |
|---|
| 2026.04.14 | ₩59,353 | ₩59,687 | ₩59,353 | ₩59,647 | +0.50% | 3.9만 |
|---|
| 2026.04.13 | ₩58,846 | ₩59,313 | ₩58,846 | ₩59,313 | +0.79% | 4만 |
|---|
| 2026.04.10 | ₩59,046 | ₩59,153 | ₩58,952 | ₩58,966 | -0.14% | 5만 |
|---|
| 2026.04.09 | ₩58,725 | ₩59,086 | ₩58,725 | ₩59,046 | +0.55% | 3.8만 |
|---|
| 2026.04.08 | ₩58,725 | ₩59,006 | ₩58,685 | ₩58,819 | +0.16% | 6.6만 |
|---|
| 2026.04.07 | ₩57,870 | ₩58,097 | ₩57,670 | ₩58,097 | +0.39% | 3.7만 |
|---|
| 2026.04.06 | ₩57,937 | ₩58,071 | ₩57,870 | ₩58,004 | +0.12% | 8.5만 |
|---|
| 2026.04.02 | ₩57,336 | ₩57,924 | ₩57,336 | ₩57,844 | +0.89% | 6.4만 |
|---|
| 2026.04.01 | ₩57,670 | ₩58,004 | ₩57,670 | ₩57,844 | +0.30% | 12만 |
|---|
| 2026.03.31 | ₩57,109 | ₩57,643 | ₩57,002 | ₩57,590 | +0.84% | 4.9만 |
|---|
| 2026.03.30 | ₩56,989 | ₩56,989 | ₩56,481 | ₩56,615 | -0.66% | 9만 |
|---|
| 2026.03.27 | ₩57,055 | ₩57,096 | ₩56,641 | ₩56,681 | -0.66% | 8.1만 |
|---|
| 2026.03.26 | ₩57,710 | ₩57,737 | ₩57,229 | ₩57,309 | -0.69% | 3.1만 |
|---|
| 2026.03.25 | ₩57,830 | ₩57,977 | ₩57,777 | ₩57,870 | +0.07% | 6.2만 |
|---|
| 2026.03.24 | ₩57,590 | ₩57,830 | ₩57,563 | ₩57,710 | +0.21% | 5.4만 |
|---|
| 2026.03.23 | ₩57,884 | ₩58,124 | ₩57,737 | ₩57,857 | -0.05% | 5만 |
|---|
| 2026.03.20 | ₩57,763 | ₩57,777 | ₩57,283 | ₩57,376 | -0.67% | 5.1만 |
|---|
| 2026.03.19 | ₩57,590 | ₩58,044 | ₩57,590 | ₩57,817 | +0.39% | 7.8만 |
|---|
| 2026.03.18 | ₩58,271 | ₩58,338 | ₩57,884 | ₩57,884 | -0.66% | 9.1만 |
|---|
| 2026.03.17 | ₩58,498 | ₩58,578 | ₩58,378 | ₩58,418 | -0.14% | 6.3만 |
|---|
| 2026.03.16 | ₩58,284 | ₩58,405 | ₩58,191 | ₩58,231 | -0.09% | 7.5만 |
|---|
| 2026.03.13 | ₩58,231 | ₩58,378 | ₩57,857 | ₩57,870 | -0.62% | 7.9만 |
|---|
| 2026.03.12 | ₩58,418 | ₩58,418 | ₩58,044 | ₩58,044 | -0.64% | 5.1만 |
|---|
| 2026.03.11 | ₩58,672 | ₩58,672 | ₩58,391 | ₩58,618 | -0.09% | 20.7만 |
|---|
| 2026.03.10 | ₩58,565 | ₩58,872 | ₩58,498 | ₩58,538 | -0.05% | 5만 |
|---|
| 2026.03.09 | ₩58,004 | ₩58,685 | ₩57,950 | ₩58,618 | +1.06% | 4.4만 |
|---|
| 2026.03.06 | ₩58,365 | ₩58,512 | ₩58,271 | ₩58,284 | -0.14% | 4.3만 |
|---|
| 2026.03.05 | ₩58,899 | ₩58,952 | ₩58,512 | ₩58,739 | -0.27% | 3.1만 |
|---|
| 2026.03.04 | ₩58,939 | ₩59,059 | ₩58,739 | ₩59,019 | +0.14% | 4.4만 |
|---|
| 2026.03.03 | ₩58,418 | ₩58,805 | ₩58,244 | ₩58,752 | +0.57% | 4.4만 |
|---|
| 2026.03.02 | ₩58,725 | ₩59,099 | ₩58,725 | ₩58,952 | +0.39% | 6.9만 |
|---|
| 2026.02.27 | ₩58,805 | ₩59,006 | ₩58,805 | ₩58,966 | +0.27% | 14.1만 |
|---|
| 2026.02.26 | ₩59,179 | ₩59,179 | ₩58,912 | ₩59,086 | -0.16% | 5.5만 |
|---|
| 2026.02.25 | ₩59,179 | ₩59,313 | ₩59,113 | ₩59,220 | +0.07% | 4.1만 |
|---|
| 2026.02.24 | ₩58,752 | ₩59,006 | ₩58,752 | ₩58,992 | +0.41% | 5만 |
|---|
| 2026.02.23 | ₩59,099 | ₩59,099 | ₩58,672 | ₩58,725 | -0.63% | 2.2만 |
|---|
| 2026.02.20 | ₩58,752 | ₩59,126 | ₩58,752 | ₩59,073 | +0.55% | 3.3만 |
|---|
| 2026.02.19 | ₩58,699 | ₩58,979 | ₩58,699 | ₩58,886 | +0.32% | 3.4만 |
|---|
| 2026.02.18 | ₩58,912 | ₩59,113 | ₩58,832 | ₩58,992 | +0.14% | 3.2만 |
|---|
| 2026.02.17 | ₩58,605 | ₩58,886 | ₩58,418 | ₩58,792 | +0.32% | 5.3만 |
|---|
| 2026.02.13 | ₩58,658 | ₩58,939 | ₩58,605 | ₩58,658 | 0.00% | 5.9만 |
|---|
| 2026.02.12 | ₩59,166 | ₩59,246 | ₩58,645 | ₩58,658 | -0.86% | 2.7만 |
|---|
| 2026.02.11 | ₩59,286 | ₩59,326 | ₩59,046 | ₩59,126 | -0.27% | 2.4만 |
|---|
| 2026.02.10 | ₩59,246 | ₩59,326 | ₩59,126 | ₩59,126 | -0.20% | 4.9만 |
|---|
| 2026.02.09 | ₩58,979 | ₩59,300 | ₩58,979 | ₩59,206 | +0.39% | 4.5만 |
|---|
| 2026.02.06 | ₩58,819 | ₩59,179 | ₩58,779 | ₩59,153 | +0.57% | 3.8만 |
|---|
| 2026.02.05 | ₩58,712 | ₩58,752 | ₩58,405 | ₩58,471 | -0.41% | 7.7만 |
|---|
| 2026.02.04 | ₩58,992 | ₩59,166 | ₩58,752 | ₩58,819 | -0.29% | 5.9만 |
|---|
| 2026.02.03 | ₩59,380 | ₩59,380 | ₩58,779 | ₩58,992 | -0.65% | 7만 |
|---|
| 2026.02.02 | ₩58,939 | ₩59,300 | ₩58,939 | ₩59,220 | +0.48% | 69.4만 |
|---|
| 2026.01.30 | ₩59,179 | ₩59,179 | ₩58,912 | ₩59,073 | -0.18% | 8.3만 |
|---|
| 2026.01.29 | ₩59,193 | ₩59,193 | ₩58,752 | ₩59,139 | -0.09% | 8.2만 |
|---|
| 2026.01.28 | ₩59,193 | ₩59,313 | ₩59,139 | ₩59,179 | -0.02% | 9만 |
|---|
| 2026.01.27 | ₩59,260 | ₩59,286 | ₩59,153 | ₩59,166 | -0.16% | 4.6만 |
|---|
| 2026.01.26 | ₩59,019 | ₩59,206 | ₩59,019 | ₩59,113 | +0.16% | 4.9만 |
|---|
| 2026.01.23 | ₩58,912 | ₩59,073 | ₩58,886 | ₩58,979 | +0.11% | 3.6만 |
|---|
| 2026.01.22 | ₩59,113 | ₩59,113 | ₩58,912 | ₩59,006 | -0.18% | 10.1만 |
|---|
| 2026.01.21 | ₩58,538 | ₩58,912 | ₩58,485 | ₩58,819 | +0.48% | 6.6만 |
|---|
| 2026.01.20 | ₩58,699 | ₩58,805 | ₩58,405 | ₩58,485 | -0.36% | 4.4만 |
|---|
| 2026.01.16 | ₩59,099 | ₩59,166 | ₩58,979 | ₩59,073 | -0.05% | 3.4만 |
|---|
| 2026.01.15 | ₩59,113 | ₩59,166 | ₩58,992 | ₩59,033 | -0.14% | 7.4만 |
|---|
| 2026.01.14 | ₩58,939 | ₩59,033 | ₩58,832 | ₩58,979 | +0.07% | 2.7만 |
|---|
| 2026.01.13 | ₩59,273 | ₩59,273 | ₩58,992 | ₩59,086 | -0.32% | 2.8만 |
|---|
| 2026.01.12 | ₩58,939 | ₩59,179 | ₩58,939 | ₩59,139 | +0.34% | 3.7만 |
|---|
| 2026.01.09 | ₩58,952 | ₩59,153 | ₩58,952 | ₩59,086 | +0.23% | 3.9만 |
|---|
| 2026.01.08 | ₩58,846 | ₩59,006 | ₩58,819 | ₩58,912 | +0.11% | 6.7만 |
|---|
| 2026.01.07 | ₩58,939 | ₩59,113 | ₩58,886 | ₩58,899 | -0.07% | 3만 |
|---|
| 2026.01.06 | ₩58,912 | ₩59,046 | ₩58,846 | ₩59,046 | +0.23% | 4.7만 |
|---|
| 2026.01.05 | ₩58,846 | ₩58,912 | ₩58,792 | ₩58,846 | 0.00% | 4.7만 |
|---|
| 2026.01.02 | ₩58,725 | ₩58,819 | ₩58,512 | ₩58,645 | -0.14% | 35.9만 |
|---|
| 2025.12.31 | ₩58,819 | ₩58,819 | ₩58,538 | ₩58,672 | -0.25% | 3.4만 |
|---|
| 2025.12.30 | ₩58,792 | ₩58,912 | ₩58,779 | ₩58,832 | +0.07% | 2.2만 |
|---|
| 2025.12.29 | ₩58,819 | ₩58,846 | ₩58,752 | ₩58,819 | 0.00% | 2만 |
|---|
| 2025.12.26 | ₩58,846 | ₩58,979 | ₩58,846 | ₩58,926 | +0.14% | 1.5만 |
|---|
| 2025.12.24 | ₩58,952 | ₩58,952 | ₩58,832 | ₩58,926 | -0.05% | 1.1만 |
|---|
| 2025.12.23 | ₩58,685 | ₩58,912 | ₩58,658 | ₩58,859 | +0.30% | 9.3만 |
|---|
| 2025.12.22 | ₩58,632 | ₩58,725 | ₩58,618 | ₩58,685 | +0.09% | 1.5만 |
|---|
| 2025.12.19 | ₩58,218 | ₩58,578 | ₩58,218 | ₩58,525 | +0.53% | 3.5만 |
|---|
| 2025.12.18 | ₩58,137 | ₩58,365 | ₩58,137 | ₩58,164 | +0.05% | 4.6만 |
|---|
| 2025.12.17 | ₩58,244 | ₩58,311 | ₩57,910 | ₩57,910 | -0.57% | 5.8만 |
|---|
| 2025.12.16 | ₩58,351 | ₩58,378 | ₩58,124 | ₩58,258 | -0.16% | 5.2만 |
|---|
| 2025.12.15 | ₩58,431 | ₩58,445 | ₩58,271 | ₩58,311 | -0.21% | 7.9만 |
|---|
| 2025.12.12 | ₩58,525 | ₩58,618 | ₩58,284 | ₩58,325 | -0.34% | 3.5만 |
|---|
| 2025.12.11 | ₩58,458 | ₩58,672 | ₩58,311 | ₩58,658 | +0.34% | 10.9만 |
|---|
| 2025.12.10 | ₩58,271 | ₩58,658 | ₩58,271 | ₩58,512 | +0.41% | 4.2만 |
|---|
| 2025.12.09 | ₩58,284 | ₩58,471 | ₩58,284 | ₩58,365 | +0.14% | 15.2만 |
|---|
| 2025.12.08 | ₩58,445 | ₩58,445 | ₩58,271 | ₩58,325 | -0.21% | 4.9만 |
|---|
| 2025.12.05 | ₩58,365 | ₩58,525 | ₩58,365 | ₩58,418 | +0.09% | 4만 |
|---|
| 2025.12.04 | ₩58,431 | ₩58,431 | ₩58,258 | ₩58,418 | -0.02% | 4.9만 |
|---|
| 2025.12.03 | ₩58,204 | ₩58,431 | ₩58,111 | ₩58,351 | +0.25% | 5.5만 |
|---|
| 2025.12.02 | ₩58,298 | ₩58,325 | ₩58,164 | ₩58,298 | 0.00% | 9.5만 |
|---|
| 2025.12.01 | ₩58,151 | ₩58,311 | ₩58,124 | ₩58,124 | -0.05% | 7.7만 |
|---|
| 2025.11.28 | ₩58,271 | ₩58,338 | ₩58,151 | ₩58,338 | +0.11% | 2.4만 |
|---|
| 2025.11.26 | ₩58,111 | ₩58,244 | ₩57,884 | ₩58,151 | +0.07% | 7.4만 |
|---|
| 2025.11.25 | ₩57,697 | ₩58,004 | ₩57,510 | ₩57,977 | +0.49% | 9.6만 |
|---|
| 2025.11.24 | ₩57,309 | ₩57,710 | ₩57,309 | ₩57,710 | +0.70% | 4.7만 |
|---|
| 2025.11.21 | ₩56,949 | ₩57,416 | ₩56,828 | ₩57,176 | +0.40% | 5.9만 |
|---|
| 2025.11.20 | ₩57,683 | ₩58,618 | ₩56,882 | ₩56,895 | -1.37% | 15.7만 |
|---|
| 2025.11.19 | ₩57,296 | ₩57,510 | ₩57,162 | ₩57,336 | +0.07% | 13.1만 |
|---|
| 2025.11.18 | ₩57,363 | ₩57,416 | ₩57,002 | ₩57,256 | -0.19% | 11.5만 |
|---|
| 2025.11.17 | ₩57,670 | ₩57,763 | ₩57,296 | ₩57,416 | -0.44% | 5만 |
|---|
| 2025.11.14 | ₩57,456 | ₩57,857 | ₩57,443 | ₩57,697 | +0.42% | 4.2만 |
|---|
| 2025.11.13 | ₩58,178 | ₩58,178 | ₩57,630 | ₩57,723 | -0.78% | 4.7만 |
|---|
| 2025.11.12 | ₩58,378 | ₩58,378 | ₩58,084 | ₩58,178 | -0.34% | 9만 |
|---|
| 2025.11.11 | ₩58,097 | ₩58,191 | ₩57,991 | ₩58,097 | 0.00% | 7.1만 |
|---|
| 2025.11.10 | ₩58,004 | ₩58,151 | ₩57,857 | ₩58,124 | +0.21% | 4만 |
|---|
| 2025.11.07 | ₩57,563 | ₩57,697 | ₩57,256 | ₩57,697 | +0.23% | 9.9만 |
|---|
| 2025.11.06 | ₩57,710 | ₩57,924 | ₩57,576 | ₩57,603 | -0.19% | 8.8만 |
|---|
| 2025.11.05 | ₩57,950 | ₩58,071 | ₩57,750 | ₩57,937 | -0.02% | 86.5만 |
|---|
| 2025.11.04 | ₩57,737 | ₩57,964 | ₩57,737 | ₩57,830 | +0.16% | 12.1만 |
|---|
| 2025.11.03 | ₩58,111 | ₩58,204 | ₩57,964 | ₩57,964 | -0.25% | 78.2만 |
|---|
| 2025.10.31 | ₩58,204 | ₩58,231 | ₩57,950 | ₩58,057 | -0.25% | 172.2만 |
|---|
| 2025.10.30 | ₩58,071 | ₩58,244 | ₩57,950 | ₩57,950 | -0.21% | 18.3만 |
|---|
| 2025.10.29 | ₩58,298 | ₩58,405 | ₩58,137 | ₩58,231 | -0.11% | 21.1만 |
|---|
| 2025.10.28 | ₩58,365 | ₩58,405 | ₩58,284 | ₩58,325 | -0.07% | 20.7만 |
|---|
| 2025.10.27 | ₩58,151 | ₩58,378 | ₩58,151 | ₩58,258 | +0.18% | 17만 |
|---|
| 2025.10.24 | ₩57,964 | ₩58,124 | ₩57,964 | ₩58,017 | +0.09% | 12.2만 |
|---|
| 2025.10.23 | ₩57,670 | ₩57,910 | ₩57,670 | ₩57,857 | +0.32% | 14.7만 |
|---|
| 2025.10.22 | ₩57,884 | ₩57,884 | ₩57,456 | ₩57,683 | -0.35% | 20.1만 |
|---|
| 2025.10.21 | ₩57,844 | ₩57,884 | ₩57,697 | ₩57,830 | -0.02% | 16.6만 |
|---|
| 2025.10.20 | ₩57,643 | ₩57,857 | ₩57,643 | ₩57,817 | +0.30% | 41.3만 |
|---|
| 2025.10.17 | ₩57,296 | ₩57,550 | ₩57,176 | ₩57,483 | +0.33% | 21.2만 |
|---|
| 2025.10.16 | ₩57,603 | ₩57,630 | ₩57,109 | ₩57,229 | -0.65% | 20.2만 |
|---|
| 2025.10.15 | ₩57,617 | ₩57,710 | ₩57,189 | ₩57,470 | -0.26% | 17.4만 |
|---|
| 2025.10.14 | ₩57,149 | ₩57,496 | ₩56,855 | ₩57,309 | +0.28% | 22.4만 |
|---|
| 2025.10.13 | ₩57,336 | ₩57,470 | ₩57,176 | ₩57,349 | +0.02% | 18.9만 |
|---|
| 2025.10.10 | ₩57,924 | ₩57,924 | ₩56,922 | ₩56,962 | -1.66% | 31.7만 |
|---|