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 | ₩64,744 | ₩64,757 | ₩64,543 | ₩64,717 | -0.04% | 10.3만 |
| 2026.10.08 | ₩64,637 | ₩64,637 | ₩64,343 | ₩64,517 | -0.19% | 14.5만 |
| 2026.10.07 | ₩64,383 | ₩64,663 | ₩64,383 | ₩64,610 | +0.35% | 60만 |
| 2026.10.06 | ₩64,797 | ₩64,824 | ₩64,650 | ₩64,744 | -0.08% | 19.7만 |
| 2026.10.05 | ₩64,343 | ₩64,623 | ₩64,290 | ₩64,530 | +0.29% | 34.8만 |
| 2026.10.02 | ₩64,583 | ₩64,583 | ₩64,183 | ₩64,276 | -0.48% | 29.1만 |
| 2026.10.01 | ₩64,116 | ₩64,156 | ₩63,729 | ₩64,049 | -0.10% | 91.5만 |
| 2026.09.30 | ₩63,929 | ₩63,982 | ₩63,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,956 |
| +0.04% |
| 67.3만 |
| 2026.09.29 | ₩63,902 | ₩63,902 | ₩63,822 | ₩63,849 | -0.08% | 11.5만 |
|---|
| 2026.09.28 | ₩63,916 | ₩63,916 | ₩63,795 | ₩63,822 | -0.15% | 18.6만 |
|---|
| 2026.09.25 | ₩63,876 | ₩63,876 | ₩63,782 | ₩63,809 | -0.10% | 3.5만 |
|---|
| 2026.09.24 | ₩63,755 | ₩63,822 | ₩63,702 | ₩63,742 | -0.02% | 1.9만 |
|---|
| 2026.09.23 | ₩63,595 | ₩63,916 | ₩63,595 | ₩63,809 | +0.34% | 4만 |
|---|
| 2026.09.22 | ₩63,849 | ₩63,889 | ₩63,755 | ₩63,782 | -0.10% | 2.7만 |
|---|
| 2026.09.21 | ₩63,795 | ₩63,822 | ₩63,742 | ₩63,809 | +0.02% | 2.4만 |
|---|
| 2026.09.18 | ₩63,635 | ₩63,689 | ₩63,608 | ₩63,648 | +0.02% | 2.7만 |
|---|
| 2026.09.17 | ₩63,395 | ₩63,622 | ₩63,395 | ₩63,595 | +0.32% | 6.5만 |
|---|
| 2026.09.16 | ₩63,528 | ₩63,528 | ₩63,194 | ₩63,301 | -0.36% | 3.9만 |
|---|
| 2026.09.15 | ₩63,421 | ₩63,448 | ₩63,341 | ₩63,368 | -0.08% | 2.8만 |
|---|
| 2026.09.14 | ₩63,421 | ₩63,528 | ₩63,368 | ₩63,448 | +0.04% | 4.1만 |
|---|
| 2026.09.11 | ₩63,555 | ₩63,582 | ₩63,462 | ₩63,475 | -0.13% | 3.7만 |
|---|
| 2026.09.10 | ₩63,288 | ₩63,368 | ₩63,235 | ₩63,261 | -0.04% | 3.5만 |
|---|
| 2026.09.09 | ₩63,395 | ₩63,421 | ₩63,368 | ₩63,368 | -0.04% | 2.6만 |
|---|
| 2026.09.08 | ₩63,381 | ₩63,568 | ₩63,381 | ₩63,435 | +0.08% | 3.3만 |
|---|
| 2026.09.04 | ₩63,421 | ₩63,555 | ₩63,421 | ₩63,475 | +0.08% | 5.1만 |
|---|
| 2026.09.03 | ₩63,502 | ₩63,502 | ₩63,395 | ₩63,475 | -0.04% | 3.8만 |
|---|
| 2026.09.02 | ₩63,328 | ₩63,368 | ₩63,301 | ₩63,328 | 0.00% | 7.3만 |
|---|
| 2026.09.01 | ₩63,235 | ₩63,328 | ₩63,168 | ₩63,221 | -0.02% | 21.8만 |
|---|
| 2026.08.31 | ₩63,448 | ₩63,448 | ₩63,301 | ₩63,341 | -0.17% | 3.2만 |
|---|
| 2026.08.28 | ₩63,368 | ₩63,448 | ₩63,341 | ₩63,341 | -0.04% | 3.5만 |
|---|
| 2026.08.27 | ₩63,221 | ₩63,368 | ₩63,221 | ₩63,341 | +0.19% | 3.2만 |
|---|
| 2026.08.26 | ₩63,168 | ₩63,381 | ₩63,168 | ₩63,248 | +0.13% | 1.3만 |
|---|
| 2026.08.25 | ₩63,235 | ₩63,261 | ₩63,194 | ₩63,194 | -0.06% | 1.8만 |
|---|
| 2026.08.24 | ₩62,954 | ₩63,248 | ₩62,954 | ₩63,181 | +0.36% | 2.5만 |
|---|
| 2026.08.21 | ₩63,154 | ₩63,221 | ₩63,141 | ₩63,154 | 0.00% | 1.5만 |
|---|
| 2026.08.20 | ₩63,154 | ₩63,194 | ₩63,048 | ₩63,048 | -0.17% | 2.1만 |
|---|
| 2026.08.19 | ₩63,141 | ₩63,235 | ₩63,141 | ₩63,181 | +0.06% | 3.5만 |
|---|
| 2026.08.18 | ₩63,194 | ₩63,194 | ₩63,088 | ₩63,101 | -0.15% | 4.7만 |
|---|
| 2026.08.17 | ₩63,194 | ₩63,301 | ₩63,168 | ₩63,168 | -0.04% | 3.1만 |
|---|
| 2026.08.14 | ₩63,328 | ₩63,421 | ₩63,181 | ₩63,221 | -0.17% | 3.2만 |
|---|
| 2026.08.13 | ₩63,021 | ₩63,248 | ₩63,021 | ₩63,208 | +0.30% | 6.3만 |
|---|
| 2026.08.12 | ₩63,154 | ₩63,208 | ₩63,101 | ₩63,168 | +0.02% | 11만 |
|---|
| 2026.08.11 | ₩62,941 | ₩63,101 | ₩62,941 | ₩63,034 | +0.15% | 5.1만 |
|---|
| 2026.08.10 | ₩63,048 | ₩63,261 | ₩63,048 | ₩63,061 | +0.02% | 7.7만 |
|---|
| 2026.08.07 | ₩62,981 | ₩63,088 | ₩62,981 | ₩63,061 | +0.13% | 3.7만 |
|---|
| 2026.08.06 | ₩62,927 | ₩63,007 | ₩62,901 | ₩62,927 | 0.00% | 5.4만 |
|---|
| 2026.08.05 | ₩62,941 | ₩63,168 | ₩62,927 | ₩62,927 | -0.02% | 6.7만 |
|---|
| 2026.08.04 | ₩62,727 | ₩62,994 | ₩62,727 | ₩62,954 | +0.36% | 6만 |
|---|
| 2026.08.03 | ₩62,580 | ₩62,754 | ₩62,567 | ₩62,687 | +0.17% | 9.1만 |
|---|
| 2026.07.31 | ₩62,260 | ₩62,473 | ₩62,113 | ₩62,433 | +0.28% | 4.5만 |
|---|
| 2026.07.30 | ₩61,872 | ₩62,273 | ₩61,872 | ₩62,233 | +0.58% | 2.2만 |
|---|
| 2026.07.29 | ₩62,086 | ₩62,206 | ₩61,699 | ₩61,725 | -0.58% | 1.7만 |
|---|
| 2026.07.28 | ₩62,006 | ₩62,246 | ₩61,993 | ₩62,139 | +0.22% | 3.6만 |
|---|
| 2026.07.27 | ₩62,193 | ₩62,366 | ₩61,979 | ₩62,046 | -0.24% | 3.9만 |
|---|
| 2026.07.24 | ₩62,126 | ₩62,220 | ₩61,993 | ₩62,033 | -0.15% | 3.3만 |
|---|
| 2026.07.23 | ₩62,073 | ₩62,099 | ₩61,912 | ₩61,979 | -0.15% | 2.8만 |
|---|
| 2026.07.22 | ₩62,193 | ₩62,380 | ₩62,193 | ₩62,273 | +0.13% | 1.6만 |
|---|
| 2026.07.21 | ₩62,179 | ₩62,340 | ₩62,179 | ₩62,286 | +0.17% | 2.9만 |
|---|
| 2026.07.20 | ₩62,206 | ₩62,286 | ₩62,073 | ₩62,139 | -0.11% | 1.8만 |
|---|
| 2026.07.17 | ₩62,139 | ₩62,233 | ₩62,073 | ₩62,086 | -0.09% | 6.2만 |
|---|
| 2026.07.16 | ₩62,380 | ₩62,420 | ₩62,220 | ₩62,300 | -0.13% | 7.9만 |
|---|
| 2026.07.15 | ₩62,300 | ₩62,420 | ₩62,260 | ₩62,380 | +0.13% | 9.5만 |
|---|
| 2026.07.14 | ₩62,393 | ₩62,393 | ₩62,220 | ₩62,286 | -0.17% | 3.9만 |
|---|
| 2026.07.13 | ₩62,220 | ₩62,326 | ₩62,166 | ₩62,179 | -0.06% | 2.6만 |
|---|
| 2026.07.10 | ₩62,273 | ₩62,380 | ₩62,273 | ₩62,340 | +0.11% | 3.5만 |
|---|
| 2026.07.09 | ₩62,126 | ₩62,286 | ₩62,073 | ₩62,220 | +0.15% | 2.1만 |
|---|
| 2026.07.08 | ₩61,952 | ₩62,073 | ₩61,832 | ₩62,046 | +0.15% | 4만 |
|---|
| 2026.07.07 | ₩62,179 | ₩62,206 | ₩62,033 | ₩62,126 | -0.09% | 4.7만 |
|---|
| 2026.07.06 | ₩62,073 | ₩62,233 | ₩62,073 | ₩62,193 | +0.19% | 4.3만 |
|---|
| 2026.07.02 | ₩62,086 | ₩62,126 | ₩61,832 | ₩61,926 | -0.26% | 3.8만 |
|---|
| 2026.07.01 | ₩61,899 | ₩62,113 | ₩61,899 | ₩61,952 | +0.09% | 7.8만 |
|---|
| 2026.06.30 | ₩61,872 | ₩61,993 | ₩61,832 | ₩61,979 | +0.17% | 3.2만 |
|---|
| 2026.06.29 | ₩61,592 | ₩61,806 | ₩61,512 | ₩61,806 | +0.35% | 5.8만 |
|---|
| 2026.06.26 | ₩61,432 | ₩61,619 | ₩61,378 | ₩61,378 | -0.09% | 4.6만 |
|---|
| 2026.06.25 | ₩61,432 | ₩61,699 | ₩61,432 | ₩61,472 | +0.07% | 3.9만 |
|---|
| 2026.06.24 | ₩61,552 | ₩61,685 | ₩61,392 | ₩61,525 | -0.04% | 5.1만 |
|---|
| 2026.06.23 | ₩61,472 | ₩61,645 | ₩61,472 | ₩61,485 | +0.02% | 1.5만 |
|---|
| 2026.06.22 | ₩61,725 | ₩62,046 | ₩61,725 | ₩61,792 | +0.11% | 8.8만 |
|---|
| 2026.06.18 | ₩61,846 | ₩61,979 | ₩61,765 | ₩61,806 | -0.06% | 9.4만 |
|---|
| 2026.06.17 | ₩61,886 | ₩61,912 | ₩61,565 | ₩61,592 | -0.47% | 5.9만 |
|---|
| 2026.06.16 | ₩61,872 | ₩62,006 | ₩61,859 | ₩61,872 | 0.00% | 4.4만 |
|---|
| 2026.06.15 | ₩61,859 | ₩62,046 | ₩61,859 | ₩62,046 | +0.30% | 6.5만 |
|---|
| 2026.06.12 | ₩61,418 | ₩61,632 | ₩61,365 | ₩61,565 | +0.24% | 8.5만 |
|---|
| 2026.06.11 | ₩61,218 | ₩61,445 | ₩60,964 | ₩61,445 | +0.37% | 5.2만 |
|---|
| 2026.06.10 | ₩61,271 | ₩61,405 | ₩60,964 | ₩61,044 | -0.37% | 2.6만 |
|---|
| 2026.06.09 | ₩61,712 | ₩61,712 | ₩60,911 | ₩61,351 | -0.58% | 19.2만 |
|---|
| 2026.06.08 | ₩61,525 | ₩61,619 | ₩61,432 | ₩61,458 | -0.11% | 4.9만 |
|---|
| 2026.06.05 | ₩61,712 | ₩61,725 | ₩61,311 | ₩61,338 | -0.61% | 6.1만 |
|---|
| 2026.06.04 | ₩61,699 | ₩61,926 | ₩61,699 | ₩61,912 | +0.35% | 15.1만 |
|---|
| 2026.06.03 | ₩61,832 | ₩61,859 | ₩61,779 | ₩61,779 | -0.09% | 4만 |
|---|
| 2026.06.02 | ₩61,966 | ₩61,966 | ₩61,819 | ₩61,912 | -0.09% | 6.8만 |
|---|
| 2026.06.01 | ₩61,752 | ₩61,939 | ₩61,752 | ₩61,846 | +0.15% | 28.9만 |
|---|
| 2026.05.29 | ₩61,779 | ₩61,872 | ₩61,779 | ₩61,819 | +0.06% | 5.1만 |
|---|
| 2026.05.28 | ₩61,685 | ₩61,806 | ₩61,632 | ₩61,739 | +0.09% | 35.4만 |
|---|
| 2026.05.27 | ₩61,739 | ₩61,739 | ₩61,565 | ₩61,645 | -0.15% | 3.3만 |
|---|
| 2026.05.26 | ₩61,552 | ₩61,725 | ₩61,552 | ₩61,592 | +0.07% | 2.7만 |
|---|
| 2026.05.22 | ₩61,512 | ₩61,565 | ₩61,445 | ₩61,458 | -0.09% | 9만 |
|---|
| 2026.05.21 | ₩61,285 | ₩61,485 | ₩61,231 | ₩61,392 | +0.17% | 5.1만 |
|---|
| 2026.05.20 | ₩61,191 | ₩61,378 | ₩61,165 | ₩61,365 | +0.28% | 7.8만 |
|---|
| 2026.05.19 | ₩61,111 | ₩61,231 | ₩61,084 | ₩61,111 | 0.00% | 1.7만 |
|---|
| 2026.05.18 | ₩61,285 | ₩61,311 | ₩61,098 | ₩61,245 | -0.07% | 3.9만 |
|---|
| 2026.05.15 | ₩61,178 | ₩61,325 | ₩61,165 | ₩61,218 | +0.07% | 7만 |
|---|
| 2026.05.14 | ₩61,405 | ₩61,418 | ₩61,298 | ₩61,378 | -0.04% | 9.2만 |
|---|
| 2026.05.13 | ₩61,298 | ₩61,298 | ₩61,111 | ₩61,218 | -0.13% | 5.9만 |
|---|
| 2026.05.12 | ₩61,098 | ₩61,205 | ₩60,978 | ₩61,191 | +0.15% | 8.9만 |
|---|
| 2026.05.11 | ₩61,191 | ₩61,218 | ₩61,124 | ₩61,151 | -0.07% | 3.8만 |
|---|
| 2026.05.08 | ₩61,084 | ₩61,191 | ₩61,071 | ₩61,138 | +0.09% | 65.4만 |
|---|
| 2026.05.07 | ₩61,205 | ₩61,205 | ₩60,937 | ₩60,964 | -0.39% | 7.1만 |
|---|
| 2026.05.06 | ₩61,031 | ₩61,084 | ₩60,937 | ₩61,084 | +0.09% | 3.2만 |
|---|
| 2026.05.05 | ₩60,737 | ₩60,844 | ₩60,710 | ₩60,791 | +0.09% | 8.7만 |
|---|
| 2026.05.04 | ₩60,804 | ₩60,804 | ₩60,483 | ₩60,564 | -0.40% | 3.2만 |
|---|
| 2026.05.01 | ₩60,670 | ₩60,844 | ₩60,657 | ₩60,657 | -0.02% | 12.3만 |
|---|
| 2026.04.30 | ₩60,310 | ₩60,630 | ₩60,310 | ₩60,604 | +0.49% | 2.8만 |
|---|
| 2026.04.29 | ₩60,390 | ₩60,417 | ₩60,216 | ₩60,417 | +0.04% | 1.5만 |
|---|
| 2026.04.28 | ₩60,350 | ₩60,417 | ₩60,256 | ₩60,417 | +0.11% | 3.1만 |
|---|
| 2026.04.27 | ₩60,203 | ₩60,443 | ₩60,203 | ₩60,430 | +0.38% | 1.8만 |
|---|
| 2026.04.24 | ₩60,256 | ₩60,430 | ₩60,230 | ₩60,363 | +0.18% | 8.7만 |
|---|
| 2026.04.23 | ₩60,283 | ₩60,350 | ₩60,016 | ₩60,176 | -0.18% | 26만 |
|---|
| 2026.04.22 | ₩60,136 | ₩60,323 | ₩60,136 | ₩60,283 | +0.24% | 2만 |
|---|
| 2026.04.21 | ₩60,243 | ₩60,283 | ₩59,936 | ₩59,989 | -0.42% | 4.2만 |
|---|
| 2026.04.20 | ₩60,230 | ₩60,230 | ₩59,976 | ₩60,176 | -0.09% | 3.6만 |
|---|
| 2026.04.17 | ₩60,230 | ₩60,350 | ₩60,163 | ₩60,230 | 0.00% | 74.4만 |
|---|
| 2026.04.16 | ₩59,842 | ₩60,056 | ₩59,816 | ₩59,896 | +0.09% | 4.2만 |
|---|
| 2026.04.15 | ₩59,655 | ₩59,949 | ₩59,655 | ₩59,949 | +0.49% | 6.6만 |
|---|
| 2026.04.14 | ₩59,335 | ₩59,669 | ₩59,335 | ₩59,629 | +0.50% | 3.9만 |
|---|
| 2026.04.13 | ₩58,827 | ₩59,295 | ₩58,827 | ₩59,295 | +0.79% | 4만 |
|---|
| 2026.04.10 | ₩59,028 | ₩59,135 | ₩58,934 | ₩58,948 | -0.14% | 5만 |
|---|
| 2026.04.09 | ₩58,707 | ₩59,068 | ₩58,707 | ₩59,028 | +0.55% | 3.8만 |
|---|
| 2026.04.08 | ₩58,707 | ₩58,988 | ₩58,667 | ₩58,801 | +0.16% | 6.6만 |
|---|
| 2026.04.07 | ₩57,853 | ₩58,080 | ₩57,652 | ₩58,080 | +0.39% | 3.7만 |
|---|
| 2026.04.06 | ₩57,919 | ₩58,053 | ₩57,853 | ₩57,986 | +0.12% | 8.5만 |
|---|
| 2026.04.02 | ₩57,318 | ₩57,906 | ₩57,318 | ₩57,826 | +0.89% | 6.4만 |
|---|
| 2026.04.01 | ₩57,652 | ₩57,986 | ₩57,652 | ₩57,826 | +0.30% | 12만 |
|---|
| 2026.03.31 | ₩57,091 | ₩57,626 | ₩56,985 | ₩57,572 | +0.84% | 4.9만 |
|---|
| 2026.03.30 | ₩56,971 | ₩56,971 | ₩56,464 | ₩56,597 | -0.66% | 9만 |
|---|
| 2026.03.27 | ₩57,038 | ₩57,078 | ₩56,624 | ₩56,664 | -0.66% | 8.1만 |
|---|
| 2026.03.26 | ₩57,692 | ₩57,719 | ₩57,212 | ₩57,292 | -0.69% | 3.1만 |
|---|
| 2026.03.25 | ₩57,812 | ₩57,959 | ₩57,759 | ₩57,853 | +0.07% | 6.2만 |
|---|
| 2026.03.24 | ₩57,572 | ₩57,812 | ₩57,545 | ₩57,692 | +0.21% | 5.4만 |
|---|
| 2026.03.23 | ₩57,866 | ₩58,106 | ₩57,719 | ₩57,839 | -0.05% | 5만 |
|---|
| 2026.03.20 | ₩57,746 | ₩57,759 | ₩57,265 | ₩57,358 | -0.67% | 5.1만 |
|---|
| 2026.03.19 | ₩57,572 | ₩58,026 | ₩57,572 | ₩57,799 | +0.39% | 7.8만 |
|---|
| 2026.03.18 | ₩58,253 | ₩58,320 | ₩57,866 | ₩57,866 | -0.66% | 9.1만 |
|---|
| 2026.03.17 | ₩58,480 | ₩58,560 | ₩58,360 | ₩58,400 | -0.14% | 6.3만 |
|---|
| 2026.03.16 | ₩58,267 | ₩58,387 | ₩58,173 | ₩58,213 | -0.09% | 7.5만 |
|---|
| 2026.03.13 | ₩58,213 | ₩58,360 | ₩57,839 | ₩57,853 | -0.62% | 7.9만 |
|---|
| 2026.03.12 | ₩58,400 | ₩58,400 | ₩58,026 | ₩58,026 | -0.64% | 5.1만 |
|---|
| 2026.03.11 | ₩58,654 | ₩58,654 | ₩58,373 | ₩58,600 | -0.09% | 20.7만 |
|---|
| 2026.03.10 | ₩58,547 | ₩58,854 | ₩58,480 | ₩58,520 | -0.05% | 5만 |
|---|
| 2026.03.09 | ₩57,986 | ₩58,667 | ₩57,933 | ₩58,600 | +1.06% | 4.4만 |
|---|
| 2026.03.06 | ₩58,347 | ₩58,494 | ₩58,253 | ₩58,267 | -0.14% | 4.3만 |
|---|
| 2026.03.05 | ₩58,881 | ₩58,934 | ₩58,494 | ₩58,721 | -0.27% | 3.1만 |
|---|
| 2026.03.04 | ₩58,921 | ₩59,041 | ₩58,721 | ₩59,001 | +0.14% | 4.4만 |
|---|
| 2026.03.03 | ₩58,400 | ₩58,787 | ₩58,226 | ₩58,734 | +0.57% | 4.4만 |
|---|
| 2026.03.02 | ₩58,707 | ₩59,081 | ₩58,707 | ₩58,934 | +0.39% | 6.9만 |
|---|
| 2026.02.27 | ₩58,787 | ₩58,988 | ₩58,787 | ₩58,948 | +0.27% | 14.1만 |
|---|
| 2026.02.26 | ₩59,161 | ₩59,161 | ₩58,894 | ₩59,068 | -0.16% | 5.5만 |
|---|
| 2026.02.25 | ₩59,161 | ₩59,295 | ₩59,095 | ₩59,201 | +0.07% | 4.1만 |
|---|
| 2026.02.24 | ₩58,734 | ₩58,988 | ₩58,734 | ₩58,974 | +0.41% | 5만 |
|---|
| 2026.02.23 | ₩59,081 | ₩59,081 | ₩58,654 | ₩58,707 | -0.63% | 2.2만 |
|---|
| 2026.02.20 | ₩58,734 | ₩59,108 | ₩58,734 | ₩59,054 | +0.55% | 3.3만 |
|---|
| 2026.02.19 | ₩58,681 | ₩58,961 | ₩58,681 | ₩58,868 | +0.32% | 3.4만 |
|---|
| 2026.02.18 | ₩58,894 | ₩59,095 | ₩58,814 | ₩58,974 | +0.14% | 3.2만 |
|---|
| 2026.02.17 | ₩58,587 | ₩58,868 | ₩58,400 | ₩58,774 | +0.32% | 5.3만 |
|---|
| 2026.02.13 | ₩58,640 | ₩58,921 | ₩58,587 | ₩58,640 | 0.00% | 5.9만 |
|---|
| 2026.02.12 | ₩59,148 | ₩59,228 | ₩58,627 | ₩58,640 | -0.86% | 2.7만 |
|---|
| 2026.02.11 | ₩59,268 | ₩59,308 | ₩59,028 | ₩59,108 | -0.27% | 2.4만 |
|---|
| 2026.02.10 | ₩59,228 | ₩59,308 | ₩59,108 | ₩59,108 | -0.20% | 4.9만 |
|---|
| 2026.02.09 | ₩58,961 | ₩59,282 | ₩58,961 | ₩59,188 | +0.39% | 4.5만 |
|---|
| 2026.02.06 | ₩58,801 | ₩59,161 | ₩58,761 | ₩59,135 | +0.57% | 3.8만 |
|---|
| 2026.02.05 | ₩58,694 | ₩58,734 | ₩58,387 | ₩58,454 | -0.41% | 7.7만 |
|---|
| 2026.02.04 | ₩58,974 | ₩59,148 | ₩58,734 | ₩58,801 | -0.29% | 5.9만 |
|---|
| 2026.02.03 | ₩59,362 | ₩59,362 | ₩58,761 | ₩58,974 | -0.65% | 7만 |
|---|
| 2026.02.02 | ₩58,921 | ₩59,282 | ₩58,921 | ₩59,201 | +0.48% | 69.4만 |
|---|
| 2026.01.30 | ₩59,161 | ₩59,161 | ₩58,894 | ₩59,054 | -0.18% | 8.3만 |
|---|
| 2026.01.29 | ₩59,175 | ₩59,175 | ₩58,734 | ₩59,121 | -0.09% | 8.2만 |
|---|
| 2026.01.28 | ₩59,175 | ₩59,295 | ₩59,121 | ₩59,161 | -0.02% | 9만 |
|---|
| 2026.01.27 | ₩59,241 | ₩59,268 | ₩59,135 | ₩59,148 | -0.16% | 4.6만 |
|---|
| 2026.01.26 | ₩59,001 | ₩59,188 | ₩59,001 | ₩59,095 | +0.16% | 4.9만 |
|---|
| 2026.01.23 | ₩58,894 | ₩59,054 | ₩58,868 | ₩58,961 | +0.11% | 3.6만 |
|---|
| 2026.01.22 | ₩59,095 | ₩59,095 | ₩58,894 | ₩58,988 | -0.18% | 10.1만 |
|---|
| 2026.01.21 | ₩58,520 | ₩58,894 | ₩58,467 | ₩58,801 | +0.48% | 6.6만 |
|---|
| 2026.01.20 | ₩58,681 | ₩58,787 | ₩58,387 | ₩58,467 | -0.36% | 4.4만 |
|---|
| 2026.01.16 | ₩59,081 | ₩59,148 | ₩58,961 | ₩59,054 | -0.05% | 3.4만 |
|---|
| 2026.01.15 | ₩59,095 | ₩59,148 | ₩58,974 | ₩59,014 | -0.14% | 7.4만 |
|---|
| 2026.01.14 | ₩58,921 | ₩59,014 | ₩58,814 | ₩58,961 | +0.07% | 2.7만 |
|---|
| 2026.01.13 | ₩59,255 | ₩59,255 | ₩58,974 | ₩59,068 | -0.32% | 2.8만 |
|---|
| 2026.01.12 | ₩58,921 | ₩59,161 | ₩58,921 | ₩59,121 | +0.34% | 3.7만 |
|---|
| 2026.01.09 | ₩58,934 | ₩59,135 | ₩58,934 | ₩59,068 | +0.23% | 3.9만 |
|---|
| 2026.01.08 | ₩58,827 | ₩58,988 | ₩58,801 | ₩58,894 | +0.11% | 6.7만 |
|---|
| 2026.01.07 | ₩58,921 | ₩59,095 | ₩58,868 | ₩58,881 | -0.07% | 3만 |
|---|
| 2026.01.06 | ₩58,894 | ₩59,028 | ₩58,827 | ₩59,028 | +0.23% | 4.7만 |
|---|
| 2026.01.05 | ₩58,827 | ₩58,894 | ₩58,774 | ₩58,827 | 0.00% | 4.7만 |
|---|
| 2026.01.02 | ₩58,707 | ₩58,801 | ₩58,494 | ₩58,627 | -0.14% | 35.9만 |
|---|
| 2025.12.31 | ₩58,801 | ₩58,801 | ₩58,520 | ₩58,654 | -0.25% | 3.4만 |
|---|
| 2025.12.30 | ₩58,774 | ₩58,894 | ₩58,761 | ₩58,814 | +0.07% | 2.2만 |
|---|
| 2025.12.29 | ₩58,801 | ₩58,827 | ₩58,734 | ₩58,801 | 0.00% | 2만 |
|---|
| 2025.12.26 | ₩58,827 | ₩58,961 | ₩58,827 | ₩58,908 | +0.14% | 1.5만 |
|---|
| 2025.12.24 | ₩58,934 | ₩58,934 | ₩58,814 | ₩58,908 | -0.05% | 1.1만 |
|---|
| 2025.12.23 | ₩58,667 | ₩58,894 | ₩58,640 | ₩58,841 | +0.30% | 9.3만 |
|---|
| 2025.12.22 | ₩58,614 | ₩58,707 | ₩58,600 | ₩58,667 | +0.09% | 1.5만 |
|---|
| 2025.12.19 | ₩58,200 | ₩58,560 | ₩58,200 | ₩58,507 | +0.53% | 3.5만 |
|---|
| 2025.12.18 | ₩58,120 | ₩58,347 | ₩58,120 | ₩58,146 | +0.05% | 4.6만 |
|---|
| 2025.12.17 | ₩58,226 | ₩58,293 | ₩57,893 | ₩57,893 | -0.57% | 5.8만 |
|---|
| 2025.12.16 | ₩58,333 | ₩58,360 | ₩58,106 | ₩58,240 | -0.16% | 5.2만 |
|---|
| 2025.12.15 | ₩58,413 | ₩58,427 | ₩58,253 | ₩58,293 | -0.21% | 7.9만 |
|---|
| 2025.12.12 | ₩58,507 | ₩58,600 | ₩58,267 | ₩58,307 | -0.34% | 3.5만 |
|---|
| 2025.12.11 | ₩58,440 | ₩58,654 | ₩58,293 | ₩58,640 | +0.34% | 10.9만 |
|---|
| 2025.12.10 | ₩58,253 | ₩58,640 | ₩58,253 | ₩58,494 | +0.41% | 4.2만 |
|---|
| 2025.12.09 | ₩58,267 | ₩58,454 | ₩58,267 | ₩58,347 | +0.14% | 15.2만 |
|---|
| 2025.12.08 | ₩58,427 | ₩58,427 | ₩58,253 | ₩58,307 | -0.21% | 4.9만 |
|---|
| 2025.12.05 | ₩58,347 | ₩58,507 | ₩58,347 | ₩58,400 | +0.09% | 4만 |
|---|
| 2025.12.04 | ₩58,413 | ₩58,413 | ₩58,240 | ₩58,400 | -0.02% | 4.9만 |
|---|
| 2025.12.03 | ₩58,186 | ₩58,413 | ₩58,093 | ₩58,333 | +0.25% | 5.5만 |
|---|
| 2025.12.02 | ₩58,280 | ₩58,307 | ₩58,146 | ₩58,280 | 0.00% | 9.5만 |
|---|
| 2025.12.01 | ₩58,133 | ₩58,293 | ₩58,106 | ₩58,106 | -0.05% | 7.7만 |
|---|
| 2025.11.28 | ₩58,253 | ₩58,320 | ₩58,133 | ₩58,320 | +0.11% | 2.4만 |
|---|
| 2025.11.26 | ₩58,093 | ₩58,226 | ₩57,866 | ₩58,133 | +0.07% | 7.4만 |
|---|
| 2025.11.25 | ₩57,679 | ₩57,986 | ₩57,492 | ₩57,959 | +0.49% | 9.6만 |
|---|
| 2025.11.24 | ₩57,292 | ₩57,692 | ₩57,292 | ₩57,692 | +0.70% | 4.7만 |
|---|
| 2025.11.21 | ₩56,931 | ₩57,398 | ₩56,811 | ₩57,158 | +0.40% | 5.9만 |
|---|
| 2025.11.20 | ₩57,666 | ₩58,600 | ₩56,864 | ₩56,878 | -1.37% | 15.7만 |
|---|
| 2025.11.19 | ₩57,278 | ₩57,492 | ₩57,145 | ₩57,318 | +0.07% | 13.1만 |
|---|
| 2025.11.18 | ₩57,345 | ₩57,398 | ₩56,985 | ₩57,238 | -0.19% | 11.5만 |
|---|
| 2025.11.17 | ₩57,652 | ₩57,746 | ₩57,278 | ₩57,398 | -0.44% | 5만 |
|---|
| 2025.11.14 | ₩57,439 | ₩57,839 | ₩57,425 | ₩57,679 | +0.42% | 4.2만 |
|---|
| 2025.11.13 | ₩58,160 | ₩58,160 | ₩57,612 | ₩57,706 | -0.78% | 4.7만 |
|---|
| 2025.11.12 | ₩58,360 | ₩58,360 | ₩58,066 | ₩58,160 | -0.34% | 9만 |
|---|
| 2025.11.11 | ₩58,080 | ₩58,173 | ₩57,973 | ₩58,080 | 0.00% | 7.1만 |
|---|
| 2025.11.10 | ₩57,986 | ₩58,133 | ₩57,839 | ₩58,106 | +0.21% | 4만 |
|---|
| 2025.11.07 | ₩57,545 | ₩57,679 | ₩57,238 | ₩57,679 | +0.23% | 9.9만 |
|---|
| 2025.11.06 | ₩57,692 | ₩57,906 | ₩57,559 | ₩57,585 | -0.19% | 8.8만 |
|---|
| 2025.11.05 | ₩57,933 | ₩58,053 | ₩57,732 | ₩57,919 | -0.02% | 86.5만 |
|---|
| 2025.11.04 | ₩57,719 | ₩57,946 | ₩57,719 | ₩57,812 | +0.16% | 12.1만 |
|---|
| 2025.11.03 | ₩58,093 | ₩58,186 | ₩57,946 | ₩57,946 | -0.25% | 78.2만 |
|---|
| 2025.10.31 | ₩58,186 | ₩58,213 | ₩57,933 | ₩58,040 | -0.25% | 172.2만 |
|---|
| 2025.10.30 | ₩58,053 | ₩58,226 | ₩57,933 | ₩57,933 | -0.21% | 18.3만 |
|---|
| 2025.10.29 | ₩58,280 | ₩58,387 | ₩58,120 | ₩58,213 | -0.11% | 21.1만 |
|---|
| 2025.10.28 | ₩58,347 | ₩58,387 | ₩58,267 | ₩58,307 | -0.07% | 20.7만 |
|---|
| 2025.10.27 | ₩58,133 | ₩58,360 | ₩58,133 | ₩58,240 | +0.18% | 17만 |
|---|
| 2025.10.24 | ₩57,946 | ₩58,106 | ₩57,946 | ₩57,999 | +0.09% | 12.2만 |
|---|
| 2025.10.23 | ₩57,652 | ₩57,893 | ₩57,652 | ₩57,839 | +0.32% | 14.7만 |
|---|
| 2025.10.22 | ₩57,866 | ₩57,866 | ₩57,439 | ₩57,666 | -0.35% | 20.1만 |
|---|
| 2025.10.21 | ₩57,826 | ₩57,866 | ₩57,679 | ₩57,812 | -0.02% | 16.6만 |
|---|
| 2025.10.20 | ₩57,626 | ₩57,839 | ₩57,626 | ₩57,799 | +0.30% | 41.3만 |
|---|
| 2025.10.17 | ₩57,278 | ₩57,532 | ₩57,158 | ₩57,465 | +0.33% | 21.2만 |
|---|
| 2025.10.16 | ₩57,585 | ₩57,612 | ₩57,091 | ₩57,212 | -0.65% | 20.2만 |
|---|
| 2025.10.15 | ₩57,599 | ₩57,692 | ₩57,171 | ₩57,452 | -0.26% | 17.4만 |
|---|
| 2025.10.14 | ₩57,131 | ₩57,479 | ₩56,838 | ₩57,292 | +0.28% | 22.4만 |
|---|
| 2025.10.13 | ₩57,318 | ₩57,452 | ₩57,158 | ₩57,332 | +0.02% | 18.9만 |
|---|
| 2025.10.10 | ₩57,906 | ₩57,906 | ₩56,904 | ₩56,944 | -1.66% | 31.7만 |
|---|