시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Power Buffer ETF - September 과거 주가
Innovator U.S. Equity Power Buffer ETF - September · PSEP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Power Buffer ETF - September · PSEP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,552 | ₩63,644 | ₩63,429 | ₩63,570 | +0.03% | 2.2만 |
| 2026.10.08 | ₩63,335 | ₩63,536 | ₩63,161 | ₩63,348 | +0.02% | 3.2만 |
| 2026.10.07 | ₩63,308 | ₩63,590 | ₩63,308 | ₩63,509 | +0.32% | 4만 |
| 2026.10.06 | ₩63,590 | ₩63,697 | ₩63,566 | ₩63,590 | 0.00% | 4.9만 |
| 2026.10.05 | ₩63,120 | ₩63,516 | ₩63,120 | ₩63,416 | +0.47% | 4.7만 |
| 2026.10.02 | ₩63,335 | ₩63,335 | ₩63,053 | ₩63,147 | -0.30% | 6.7만 |
| 2026.10.01 | ₩63,080 | ₩63,080 | ₩62,664 | ₩62,919 | -0.26% | 12.2만 |
| 2026.09.30 | ₩63,120 | ₩63,161 | ₩62,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,866 |
| -0.40% |
| 13.8만 |
| 2026.09.29 | ₩63,174 | ₩63,174 | ₩62,839 | ₩62,892 | -0.45% | 73.6만 |
|---|
| 2026.09.28 | ₩63,161 | ₩63,161 | ₩62,866 | ₩62,959 | -0.32% | 33.5만 |
|---|
| 2026.09.25 | ₩62,973 | ₩63,241 | ₩62,973 | ₩63,187 | +0.34% | 24만 |
|---|
| 2026.09.24 | ₩62,973 | ₩63,067 | ₩62,839 | ₩63,026 | +0.09% | 18.8만 |
|---|
| 2026.09.23 | ₩63,080 | ₩63,234 | ₩62,980 | ₩63,000 | -0.13% | 26만 |
|---|
| 2026.09.22 | ₩63,375 | ₩63,375 | ₩63,241 | ₩63,268 | -0.17% | 37만 |
|---|
| 2026.09.21 | ₩62,852 | ₩63,308 | ₩62,852 | ₩63,281 | +0.68% | 66.5만 |
|---|
| 2026.09.18 | ₩62,852 | ₩62,852 | ₩62,611 | ₩62,785 | -0.11% | 14.2만 |
|---|
| 2026.09.17 | ₩62,919 | ₩62,919 | ₩62,577 | ₩62,772 | -0.23% | 10.3만 |
|---|
| 2026.09.16 | ₩62,705 | ₩62,705 | ₩62,148 | ₩62,383 | -0.51% | 16.5만 |
|---|
| 2026.09.15 | ₩62,731 | ₩62,731 | ₩62,436 | ₩62,450 | -0.45% | 24.7만 |
|---|
| 2026.09.14 | ₩62,651 | ₩62,731 | ₩62,463 | ₩62,651 | 0.00% | 43.5만 |
|---|
| 2026.09.11 | ₩62,839 | ₩62,866 | ₩62,721 | ₩62,798 | -0.06% | 13.2만 |
|---|
| 2026.09.10 | ₩62,584 | ₩62,597 | ₩62,429 | ₩62,503 | -0.13% | 47.4만 |
|---|
| 2026.09.09 | ₩62,919 | ₩62,919 | ₩62,664 | ₩62,738 | -0.29% | 37.6만 |
|---|
| 2026.09.08 | ₩63,147 | ₩63,147 | ₩62,839 | ₩62,866 | -0.45% | 25.3만 |
|---|
| 2026.09.04 | ₩63,087 | ₩63,134 | ₩63,000 | ₩63,053 | -0.05% | 91.2만 |
|---|
| 2026.09.03 | ₩63,134 | ₩63,214 | ₩62,915 | ₩63,187 | +0.08% | 40.2만 |
|---|
| 2026.09.02 | ₩62,919 | ₩62,919 | ₩62,644 | ₩62,812 | -0.17% | 36.9만 |
|---|
| 2026.09.01 | ₩62,785 | ₩62,911 | ₩62,450 | ₩62,617 | -0.27% | 124.8만 |
|---|
| 2026.08.31 | ₩62,852 | ₩62,879 | ₩62,758 | ₩62,879 | +0.04% | 274.7만 |
|---|
| 2026.08.28 | ₩62,906 | ₩62,906 | ₩62,745 | ₩62,832 | -0.12% | 6.3만 |
|---|
| 2026.08.27 | ₩62,852 | ₩62,852 | ₩62,785 | ₩62,839 | -0.02% | 9.3만 |
|---|
| 2026.08.26 | ₩62,812 | ₩62,852 | ₩62,731 | ₩62,745 | -0.11% | 5.5만 |
|---|
| 2026.08.25 | ₩62,718 | ₩62,812 | ₩62,718 | ₩62,772 | +0.09% | 6.6만 |
|---|
| 2026.08.24 | ₩62,651 | ₩62,785 | ₩62,651 | ₩62,758 | +0.17% | 2.6만 |
|---|
| 2026.08.21 | ₩62,785 | ₩62,785 | ₩62,691 | ₩62,705 | -0.13% | 1.9만 |
|---|
| 2026.08.20 | ₩62,758 | ₩62,758 | ₩62,651 | ₩62,678 | -0.13% | 3만 |
|---|
| 2026.08.19 | ₩62,651 | ₩62,770 | ₩62,624 | ₩62,651 | 0.00% | 2만 |
|---|
| 2026.08.18 | ₩62,785 | ₩62,785 | ₩62,651 | ₩62,678 | -0.17% | 4.3만 |
|---|
| 2026.08.17 | ₩62,785 | ₩62,785 | ₩62,651 | ₩62,698 | -0.14% | 3.5만 |
|---|
| 2026.08.14 | ₩62,664 | ₩62,758 | ₩62,637 | ₩62,678 | +0.02% | 10.9만 |
|---|
| 2026.08.13 | ₩62,678 | ₩62,678 | ₩62,624 | ₩62,637 | -0.06% | 4.6만 |
|---|
| 2026.08.12 | ₩62,611 | ₩62,722 | ₩62,611 | ₩62,684 | +0.12% | 4.6만 |
|---|
| 2026.08.11 | ₩62,611 | ₩62,651 | ₩62,584 | ₩62,611 | 0.00% | 9.6만 |
|---|
| 2026.08.10 | ₩62,584 | ₩62,624 | ₩62,570 | ₩62,597 | +0.02% | 7.2만 |
|---|
| 2026.08.07 | ₩62,557 | ₩62,644 | ₩62,557 | ₩62,584 | +0.04% | 6.7만 |
|---|
| 2026.08.06 | ₩62,503 | ₩62,624 | ₩62,503 | ₩62,544 | +0.06% | 10.2만 |
|---|
| 2026.08.05 | ₩62,531 | ₩62,557 | ₩62,503 | ₩62,537 | +0.01% | 14.4만 |
|---|
| 2026.08.04 | ₩62,537 | ₩62,557 | ₩62,490 | ₩62,503 | -0.05% | 6.5만 |
|---|
| 2026.08.03 | ₩62,369 | ₩62,463 | ₩62,369 | ₩62,436 | +0.11% | 10만 |
|---|
| 2026.07.31 | ₩62,195 | ₩62,302 | ₩62,074 | ₩62,289 | +0.15% | 6.9만 |
|---|
| 2026.07.30 | ₩61,980 | ₩62,215 | ₩61,980 | ₩62,154 | +0.28% | 2만 |
|---|
| 2026.07.29 | ₩62,034 | ₩62,195 | ₩61,792 | ₩61,792 | -0.39% | 2만 |
|---|
| 2026.07.28 | ₩62,020 | ₩62,121 | ₩62,020 | ₩62,074 | +0.09% | 7.8천 |
|---|
| 2026.07.27 | ₩62,087 | ₩62,154 | ₩61,926 | ₩62,012 | -0.12% | 2.3만 |
|---|
| 2026.07.24 | ₩61,987 | ₩62,074 | ₩61,913 | ₩61,953 | -0.05% | 2.2만 |
|---|
| 2026.07.23 | ₩61,873 | ₩62,007 | ₩61,833 | ₩61,917 | +0.07% | 7.9천 |
|---|
| 2026.07.22 | ₩62,141 | ₩62,208 | ₩62,087 | ₩62,087 | -0.09% | 1.7만 |
|---|
| 2026.07.21 | ₩62,047 | ₩62,128 | ₩62,047 | ₩62,087 | +0.06% | 1.3만 |
|---|
| 2026.07.20 | ₩62,020 | ₩62,141 | ₩61,929 | ₩61,940 | -0.13% | 9.9천 |
|---|
| 2026.07.17 | ₩61,873 | ₩62,047 | ₩61,859 | ₩61,926 | +0.09% | 7.6천 |
|---|
| 2026.07.16 | ₩62,148 | ₩62,154 | ₩62,020 | ₩62,047 | -0.16% | 7.4천 |
|---|
| 2026.07.15 | ₩62,173 | ₩62,173 | ₩62,050 | ₩62,141 | -0.05% | 1.2만 |
|---|
| 2026.07.14 | ₩62,034 | ₩62,094 | ₩62,020 | ₩62,061 | +0.04% | 1만 |
|---|
| 2026.07.13 | ₩61,900 | ₩62,108 | ₩61,900 | ₩61,993 | +0.15% | 1.3만 |
|---|
| 2026.07.10 | ₩62,020 | ₩62,168 | ₩62,020 | ₩62,087 | +0.11% | 3.3만 |
|---|
| 2026.07.09 | ₩61,913 | ₩62,014 | ₩61,913 | ₩62,000 | +0.14% | 1.8만 |
|---|
| 2026.07.08 | ₩61,752 | ₩61,886 | ₩61,712 | ₩61,886 | +0.22% | 4.6천 |
|---|
| 2026.07.07 | ₩61,873 | ₩61,969 | ₩61,861 | ₩61,913 | +0.07% | 1.4만 |
|---|
| 2026.07.06 | ₩61,846 | ₩62,020 | ₩61,846 | ₩61,953 | +0.17% | 3.2만 |
|---|
| 2026.07.02 | ₩61,819 | ₩61,989 | ₩61,725 | ₩61,819 | 0.00% | 2.5만 |
|---|
| 2026.07.01 | ₩61,779 | ₩61,873 | ₩61,765 | ₩61,779 | 0.00% | 2.3만 |
|---|
| 2026.06.30 | ₩61,698 | ₩61,806 | ₩61,672 | ₩61,779 | +0.13% | 9.7만 |
|---|
| 2026.06.29 | ₩61,524 | ₩61,665 | ₩61,524 | ₩61,618 | +0.15% | 2.3만 |
|---|
| 2026.06.26 | ₩61,390 | ₩61,497 | ₩61,350 | ₩61,350 | -0.07% | 2.9만 |
|---|
| 2026.06.25 | ₩61,484 | ₩61,497 | ₩61,370 | ₩61,403 | -0.13% | 5.7만 |
|---|
| 2026.06.24 | ₩61,430 | ₩61,551 | ₩61,336 | ₩61,390 | -0.07% | 2.7만 |
|---|
| 2026.06.23 | ₩61,309 | ₩61,531 | ₩61,309 | ₩61,443 | +0.22% | 5.4천 |
|---|
| 2026.06.22 | ₩61,672 | ₩61,718 | ₩61,604 | ₩61,618 | -0.09% | 1.5만 |
|---|
| 2026.06.18 | ₩61,604 | ₩61,651 | ₩61,564 | ₩61,638 | +0.05% | 9.8천 |
|---|
| 2026.06.17 | ₩61,685 | ₩61,685 | ₩61,403 | ₩61,430 | -0.41% | 7.5천 |
|---|
| 2026.06.16 | ₩61,685 | ₩61,739 | ₩61,638 | ₩61,638 | -0.08% | 1.4만 |
|---|
| 2026.06.15 | ₩61,658 | ₩61,739 | ₩61,658 | ₩61,712 | +0.09% | 1.1만 |
|---|
| 2026.06.12 | ₩61,282 | ₩61,423 | ₩61,242 | ₩61,403 | +0.20% | 1.9만 |
|---|
| 2026.06.11 | ₩61,001 | ₩61,329 | ₩60,974 | ₩61,321 | +0.53% | 2.2만 |
|---|
| 2026.06.10 | ₩61,269 | ₩61,269 | ₩60,967 | ₩60,974 | -0.48% | 4.8천 |
|---|
| 2026.06.09 | ₩61,363 | ₩61,417 | ₩60,987 | ₩61,229 | -0.22% | 1.7만 |
|---|
| 2026.06.08 | ₩61,311 | ₩61,417 | ₩61,282 | ₩61,296 | -0.02% | 2.3만 |
|---|
| 2026.06.05 | ₩61,417 | ₩61,484 | ₩61,162 | ₩61,202 | -0.35% | 2.7만 |
|---|
| 2026.06.04 | ₩61,564 | ₩61,591 | ₩61,537 | ₩61,584 | +0.03% | 1.5만 |
|---|
| 2026.06.03 | ₩61,537 | ₩61,618 | ₩61,484 | ₩61,531 | -0.01% | 3.3만 |
|---|
| 2026.06.02 | ₩61,638 | ₩61,658 | ₩61,537 | ₩61,578 | -0.10% | 2.8만 |
|---|
| 2026.06.01 | ₩61,557 | ₩61,631 | ₩61,524 | ₩61,578 | +0.03% | 8.4만 |
|---|
| 2026.05.29 | ₩61,497 | ₩61,578 | ₩61,497 | ₩61,556 | +0.10% | 3.7만 |
|---|
| 2026.05.28 | ₩61,378 | ₩61,537 | ₩61,378 | ₩61,470 | +0.15% | 4.7만 |
|---|
| 2026.05.27 | ₩61,229 | ₩61,443 | ₩61,229 | ₩61,423 | +0.32% | 2.3만 |
|---|
| 2026.05.26 | ₩61,390 | ₩61,457 | ₩61,323 | ₩61,350 | -0.07% | 1.3만 |
|---|
| 2026.05.22 | ₩61,276 | ₩61,309 | ₩61,242 | ₩61,256 | -0.03% | 1.8만 |
|---|
| 2026.05.21 | ₩61,142 | ₩61,265 | ₩61,095 | ₩61,202 | +0.10% | 9.1천 |
|---|
| 2026.05.20 | ₩61,014 | ₩61,148 | ₩61,014 | ₩61,135 | +0.20% | 1.5만 |
|---|
| 2026.05.19 | ₩61,075 | ₩61,075 | ₩60,960 | ₩60,960 | -0.19% | 1.1만 |
|---|
| 2026.05.18 | ₩61,054 | ₩61,081 | ₩60,974 | ₩61,068 | +0.02% | 3.2만 |
|---|
| 2026.05.15 | ₩61,041 | ₩61,108 | ₩61,014 | ₩61,048 | +0.01% | 9.5천 |
|---|
| 2026.05.14 | ₩61,121 | ₩61,202 | ₩61,121 | ₩61,202 | +0.13% | 4.8천 |
|---|
| 2026.05.13 | ₩60,960 | ₩61,081 | ₩60,960 | ₩61,041 | +0.13% | 2.3만 |
|---|
| 2026.05.12 | ₩60,907 | ₩61,026 | ₩60,853 | ₩61,026 | +0.20% | 1.6만 |
|---|
| 2026.05.11 | ₩60,907 | ₩61,014 | ₩60,907 | ₩60,974 | +0.11% | 3.5만 |
|---|
| 2026.05.08 | ₩61,014 | ₩61,014 | ₩60,934 | ₩60,960 | -0.09% | 1.1만 |
|---|
| 2026.05.07 | ₩60,773 | ₩60,934 | ₩60,773 | ₩60,840 | +0.11% | 4만 |
|---|
| 2026.05.06 | ₩60,813 | ₩60,934 | ₩60,813 | ₩60,907 | +0.15% | 6.5만 |
|---|
| 2026.05.05 | ₩60,679 | ₩60,719 | ₩60,665 | ₩60,692 | +0.02% | 3.2만 |
|---|
| 2026.05.04 | ₩60,598 | ₩60,659 | ₩60,464 | ₩60,518 | -0.13% | 3만 |
|---|
| 2026.05.01 | ₩60,692 | ₩60,706 | ₩60,612 | ₩60,628 | -0.11% | 5.6천 |
|---|
| 2026.04.30 | ₩60,363 | ₩60,612 | ₩60,363 | ₩60,545 | +0.30% | 1.2만 |
|---|
| 2026.04.29 | ₩60,290 | ₩60,337 | ₩60,237 | ₩60,299 | +0.02% | 1.8만 |
|---|
| 2026.04.28 | ₩60,317 | ₩60,357 | ₩60,249 | ₩60,337 | +0.03% | 3.5만 |
|---|
| 2026.04.27 | ₩60,303 | ₩60,397 | ₩60,303 | ₩60,397 | +0.16% | 3.5만 |
|---|
| 2026.04.24 | ₩60,249 | ₩60,370 | ₩60,249 | ₩60,357 | +0.18% | 1.4만 |
|---|
| 2026.04.23 | ₩60,156 | ₩60,370 | ₩60,062 | ₩60,169 | +0.02% | 2만 |
|---|
| 2026.04.22 | ₩60,243 | ₩60,296 | ₩60,209 | ₩60,296 | +0.09% | 2.4만 |
|---|
| 2026.04.21 | ₩60,196 | ₩60,223 | ₩60,021 | ₩60,021 | -0.29% | 4.2만 |
|---|
| 2026.04.20 | ₩60,156 | ₩60,182 | ₩60,115 | ₩60,182 | +0.04% | 2.3만 |
|---|
| 2026.04.17 | ₩60,115 | ₩60,296 | ₩60,115 | ₩60,256 | +0.23% | 6.8천 |
|---|
| 2026.04.16 | ₩59,847 | ₩59,968 | ₩59,847 | ₩59,968 | +0.20% | 2.4만 |
|---|
| 2026.04.15 | ₩59,820 | ₩60,008 | ₩59,807 | ₩60,008 | +0.31% | 3.1만 |
|---|
| 2026.04.14 | ₩59,630 | ₩59,766 | ₩59,592 | ₩59,760 | +0.22% | 1.8만 |
|---|
| 2026.04.13 | ₩59,163 | ₩59,471 | ₩59,163 | ₩59,471 | +0.52% | 9.4천 |
|---|
| 2026.04.10 | ₩59,267 | ₩59,297 | ₩59,149 | ₩59,190 | -0.13% | 4.3천 |
|---|
| 2026.04.09 | ₩58,868 | ₩59,270 | ₩58,868 | ₩59,203 | +0.57% | 2.8만 |
|---|
| 2026.04.08 | ₩59,029 | ₩59,042 | ₩58,894 | ₩58,988 | -0.07% | 1.6만 |
|---|
| 2026.04.07 | ₩58,083 | ₩58,251 | ₩57,916 | ₩58,251 | +0.29% | 2.8만 |
|---|
| 2026.04.06 | ₩58,116 | ₩58,277 | ₩58,116 | ₩58,230 | +0.20% | 3.3만 |
|---|
| 2026.04.02 | ₩57,781 | ₩58,130 | ₩57,781 | ₩58,076 | +0.51% | 2만 |
|---|
| 2026.04.01 | ₩57,955 | ₩58,183 | ₩57,955 | ₩57,996 | +0.07% | 3.2만 |
|---|
| 2026.03.31 | ₩57,392 | ₩57,808 | ₩57,298 | ₩57,768 | +0.65% | 2.9만 |
|---|
| 2026.03.30 | ₩57,057 | ₩57,184 | ₩56,761 | ₩56,855 | -0.35% | 4.4만 |
|---|
| 2026.03.27 | ₩57,298 | ₩57,338 | ₩56,896 | ₩56,977 | -0.56% | 2.5만 |
|---|
| 2026.03.26 | ₩57,915 | ₩57,915 | ₩57,486 | ₩57,495 | -0.73% | 1.2만 |
|---|
| 2026.03.25 | ₩58,076 | ₩58,257 | ₩58,022 | ₩58,043 | -0.06% | 5.4천 |
|---|
| 2026.03.24 | ₩57,808 | ₩58,009 | ₩57,808 | ₩57,848 | +0.07% | 1.5만 |
|---|
| 2026.03.23 | ₩58,009 | ₩58,264 | ₩57,929 | ₩58,044 | +0.06% | 1.4만 |
|---|
| 2026.03.20 | ₩57,794 | ₩57,839 | ₩57,486 | ₩57,566 | -0.39% | 1.6만 |
|---|
| 2026.03.19 | ₩57,969 | ₩58,170 | ₩57,859 | ₩58,022 | +0.09% | 2.8만 |
|---|
| 2026.03.18 | ₩58,546 | ₩58,546 | ₩58,090 | ₩58,224 | -0.55% | 9.5천 |
|---|
| 2026.03.17 | ₩58,532 | ₩58,774 | ₩58,480 | ₩58,519 | -0.02% | 1만 |
|---|
| 2026.03.16 | ₩58,425 | ₩58,586 | ₩58,344 | ₩58,371 | -0.09% | 1.5만 |
|---|
| 2026.03.13 | ₩58,224 | ₩58,230 | ₩58,001 | ₩58,036 | -0.32% | 4.1만 |
|---|
| 2026.03.12 | ₩58,438 | ₩58,438 | ₩58,210 | ₩58,210 | -0.39% | 1.5만 |
|---|
| 2026.03.11 | ₩58,680 | ₩58,747 | ₩58,550 | ₩58,640 | -0.07% | 2.1만 |
|---|
| 2026.03.10 | ₩58,704 | ₩58,921 | ₩58,599 | ₩58,640 | -0.11% | 1.1만 |
|---|
| 2026.03.09 | ₩58,170 | ₩58,707 | ₩58,157 | ₩58,707 | +0.92% | 1.9만 |
|---|
| 2026.03.06 | ₩58,479 | ₩58,653 | ₩58,401 | ₩58,425 | -0.09% | 1.1만 |
|---|
| 2026.03.05 | ₩58,854 | ₩58,975 | ₩58,613 | ₩58,841 | -0.02% | 2.9만 |
|---|
| 2026.03.04 | ₩58,854 | ₩59,123 | ₩58,841 | ₩59,015 | +0.27% | 2.2만 |
|---|
| 2026.03.03 | ₩58,633 | ₩58,894 | ₩58,386 | ₩58,787 | +0.26% | 2.3만 |
|---|
| 2026.03.02 | ₩58,935 | ₩59,149 | ₩58,868 | ₩59,042 | +0.18% | 71.1만 |
|---|
| 2026.02.27 | ₩59,000 | ₩59,029 | ₩58,935 | ₩59,029 | +0.05% | 7천 |
|---|
| 2026.02.26 | ₩59,176 | ₩59,196 | ₩58,988 | ₩59,136 | -0.07% | 1.2만 |
|---|
| 2026.02.25 | ₩59,163 | ₩59,277 | ₩59,136 | ₩59,277 | +0.19% | 8.2천 |
|---|
| 2026.02.24 | ₩58,841 | ₩59,123 | ₩58,841 | ₩59,015 | +0.30% | 1.7만 |
|---|
| 2026.02.23 | ₩58,988 | ₩58,988 | ₩58,760 | ₩58,814 | -0.30% | 5.7천 |
|---|
| 2026.02.20 | ₩58,814 | ₩59,149 | ₩58,814 | ₩59,069 | +0.43% | 1.7만 |
|---|
| 2026.02.19 | ₩58,787 | ₩58,948 | ₩58,787 | ₩58,908 | +0.21% | 69만 |
|---|
| 2026.02.18 | ₩58,841 | ₩59,136 | ₩58,841 | ₩58,948 | +0.18% | 1.7만 |
|---|
| 2026.02.17 | ₩58,771 | ₩58,935 | ₩58,559 | ₩58,827 | +0.10% | 3만 |
|---|
| 2026.02.13 | ₩58,733 | ₩58,968 | ₩58,733 | ₩58,747 | +0.02% | 2.3만 |
|---|
| 2026.02.12 | ₩59,270 | ₩59,270 | ₩58,720 | ₩58,740 | -0.89% | 4.2만 |
|---|
| 2026.02.11 | ₩59,266 | ₩59,266 | ₩59,125 | ₩59,136 | -0.22% | 6.3만 |
|---|
| 2026.02.10 | ₩59,136 | ₩59,310 | ₩59,136 | ₩59,136 | 0.00% | 2.6만 |
|---|
| 2026.02.09 | ₩59,015 | ₩59,310 | ₩59,015 | ₩59,216 | +0.34% | 2.2만 |
|---|
| 2026.02.06 | ₩58,901 | ₩59,149 | ₩58,874 | ₩59,149 | +0.42% | 3.2만 |
|---|
| 2026.02.05 | ₩58,640 | ₩58,733 | ₩58,519 | ₩58,559 | -0.14% | 1.8만 |
|---|
| 2026.02.04 | ₩59,042 | ₩59,061 | ₩58,720 | ₩58,868 | -0.30% | 3.1만 |
|---|
| 2026.02.03 | ₩59,231 | ₩59,250 | ₩58,827 | ₩58,988 | -0.41% | 4.5만 |
|---|
| 2026.02.02 | ₩58,962 | ₩59,310 | ₩58,962 | ₩59,203 | +0.41% | 64.3만 |
|---|
| 2026.01.30 | ₩58,988 | ₩59,163 | ₩58,949 | ₩59,055 | +0.11% | 1.6만 |
|---|
| 2026.01.29 | ₩59,149 | ₩59,149 | ₩58,868 | ₩59,136 | -0.02% | 5.3만 |
|---|
| 2026.01.28 | ₩59,190 | ₩59,235 | ₩59,109 | ₩59,163 | -0.05% | 3.9만 |
|---|
| 2026.01.27 | ₩59,109 | ₩59,216 | ₩59,109 | ₩59,163 | +0.09% | 2.3만 |
|---|
| 2026.01.26 | ₩59,015 | ₩59,152 | ₩59,015 | ₩59,123 | +0.18% | 1.6만 |
|---|
| 2026.01.23 | ₩58,948 | ₩59,069 | ₩58,948 | ₩59,022 | +0.13% | 1.7만 |
|---|
| 2026.01.22 | ₩59,149 | ₩59,149 | ₩58,935 | ₩58,975 | -0.29% | 9.9만 |
|---|
| 2026.01.21 | ₩58,586 | ₩58,935 | ₩58,586 | ₩58,881 | +0.50% | 3.9만 |
|---|
| 2026.01.20 | ₩58,666 | ₩58,782 | ₩58,492 | ₩58,492 | -0.30% | 1.1만 |
|---|
| 2026.01.16 | ₩59,042 | ₩59,116 | ₩58,948 | ₩59,029 | -0.02% | 2.6만 |
|---|
| 2026.01.15 | ₩59,069 | ₩59,163 | ₩58,979 | ₩59,055 | -0.02% | 2.7만 |
|---|
| 2026.01.14 | ₩58,841 | ₩58,975 | ₩58,774 | ₩58,921 | +0.14% | 3만 |
|---|
| 2026.01.13 | ₩59,109 | ₩59,170 | ₩58,988 | ₩59,042 | -0.11% | 3.4만 |
|---|
| 2026.01.12 | ₩59,055 | ₩59,136 | ₩59,015 | ₩59,112 | +0.10% | 2.1만 |
|---|
| 2026.01.09 | ₩58,921 | ₩59,085 | ₩58,894 | ₩59,076 | +0.26% | 7.5천 |
|---|
| 2026.01.08 | ₩58,888 | ₩58,921 | ₩58,841 | ₩58,900 | +0.02% | 2.8만 |
|---|
| 2026.01.07 | ₩58,962 | ₩59,002 | ₩58,861 | ₩58,881 | -0.14% | 3만 |
|---|
| 2026.01.06 | ₩58,801 | ₩59,042 | ₩58,801 | ₩58,962 | +0.27% | 13.7만 |
|---|
| 2026.01.05 | ₩58,787 | ₩58,881 | ₩58,787 | ₩58,814 | +0.05% | 3.3만 |
|---|
| 2026.01.02 | ₩58,747 | ₩58,827 | ₩58,548 | ₩58,666 | -0.14% | 5.4만 |
|---|
| 2025.12.31 | ₩58,760 | ₩58,760 | ₩58,640 | ₩58,650 | -0.19% | 6.7천 |
|---|
| 2025.12.30 | ₩58,798 | ₩58,834 | ₩58,780 | ₩58,780 | -0.03% | 1.3만 |
|---|
| 2025.12.29 | ₩58,774 | ₩58,822 | ₩58,754 | ₩58,801 | +0.05% | 1.1만 |
|---|
| 2025.12.26 | ₩58,854 | ₩58,908 | ₩58,827 | ₩58,854 | 0.00% | 1만 |
|---|
| 2025.12.24 | ₩58,747 | ₩58,881 | ₩58,747 | ₩58,834 | +0.15% | 1.1만 |
|---|
| 2025.12.23 | ₩58,705 | ₩58,774 | ₩58,666 | ₩58,760 | +0.09% | 4.4만 |
|---|
| 2025.12.22 | ₩58,613 | ₩58,681 | ₩58,586 | ₩58,653 | +0.07% | 1.8만 |
|---|
| 2025.12.19 | ₩58,251 | ₩58,519 | ₩58,251 | ₩58,465 | +0.37% | 4.7만 |
|---|
| 2025.12.18 | ₩58,318 | ₩58,342 | ₩58,183 | ₩58,224 | -0.16% | 7.1만 |
|---|
| 2025.12.17 | ₩58,291 | ₩58,291 | ₩57,982 | ₩58,036 | -0.44% | 5.3만 |
|---|
| 2025.12.16 | ₩58,304 | ₩58,358 | ₩58,130 | ₩58,358 | +0.09% | 1.6만 |
|---|
| 2025.12.15 | ₩58,505 | ₩58,505 | ₩58,291 | ₩58,371 | -0.23% | 2.5만 |
|---|
| 2025.12.12 | ₩58,566 | ₩58,566 | ₩58,264 | ₩58,371 | -0.33% | 2.5만 |
|---|
| 2025.12.11 | ₩58,387 | ₩58,638 | ₩58,385 | ₩58,626 | +0.41% | 1.9만 |
|---|
| 2025.12.10 | ₩58,264 | ₩58,559 | ₩58,252 | ₩58,559 | +0.51% | 1.6만 |
|---|
| 2025.12.09 | ₩58,291 | ₩58,378 | ₩58,277 | ₩58,358 | +0.12% | 3.3만 |
|---|
| 2025.12.08 | ₩58,412 | ₩58,458 | ₩58,237 | ₩58,304 | -0.18% | 1.6만 |
|---|
| 2025.12.05 | ₩58,358 | ₩58,530 | ₩58,358 | ₩58,385 | +0.05% | 3만 |
|---|
| 2025.12.04 | ₩58,304 | ₩58,358 | ₩58,237 | ₩58,304 | 0.00% | 3.1만 |
|---|
| 2025.12.03 | ₩58,090 | ₩58,331 | ₩58,090 | ₩58,277 | +0.32% | 6.1만 |
|---|
| 2025.12.02 | ₩58,224 | ₩58,291 | ₩58,155 | ₩58,197 | -0.05% | 3.2만 |
|---|
| 2025.12.01 | ₩58,147 | ₩58,291 | ₩58,110 | ₩58,130 | -0.03% | 59.7만 |
|---|
| 2025.11.28 | ₩58,143 | ₩58,264 | ₩58,143 | ₩58,264 | +0.21% | 1.3만 |
|---|
| 2025.11.26 | ₩57,982 | ₩58,157 | ₩57,982 | ₩58,130 | +0.25% | 4.7만 |
|---|
| 2025.11.25 | ₩57,553 | ₩57,942 | ₩57,553 | ₩57,888 | +0.58% | 1.3만 |
|---|
| 2025.11.24 | ₩57,365 | ₩57,741 | ₩57,365 | ₩57,674 | +0.54% | 4.8만 |
|---|
| 2025.11.21 | ₩57,043 | ₩57,432 | ₩56,896 | ₩57,219 | +0.31% | 1.8만 |
|---|
| 2025.11.20 | ₩57,741 | ₩57,841 | ₩56,909 | ₩56,963 | -1.35% | 4만 |
|---|
| 2025.11.19 | ₩57,231 | ₩57,499 | ₩57,203 | ₩57,365 | +0.23% | 3.5만 |
|---|
| 2025.11.18 | ₩57,360 | ₩57,400 | ₩57,077 | ₩57,275 | -0.15% | 1.6만 |
|---|
| 2025.11.17 | ₩57,580 | ₩57,741 | ₩57,325 | ₩57,419 | -0.28% | 3.9만 |
|---|
| 2025.11.14 | ₩57,446 | ₩57,798 | ₩57,432 | ₩57,647 | +0.35% | 3.5만 |
|---|
| 2025.11.13 | ₩57,902 | ₩57,966 | ₩57,593 | ₩57,660 | -0.42% | 1.8만 |
|---|
| 2025.11.12 | ₩58,009 | ₩58,143 | ₩57,996 | ₩58,063 | +0.09% | 5.9만 |
|---|
| 2025.11.11 | ₩57,969 | ₩58,084 | ₩57,955 | ₩58,036 | +0.12% | 1.9만 |
|---|
| 2025.11.10 | ₩57,955 | ₩58,076 | ₩57,835 | ₩58,053 | +0.17% | 2.2만 |
|---|
| 2025.11.07 | ₩57,459 | ₩57,660 | ₩57,298 | ₩57,660 | +0.35% | 2.8만 |
|---|
| 2025.11.06 | ₩57,835 | ₩57,895 | ₩57,593 | ₩57,655 | -0.31% | 2.2만 |
|---|
| 2025.11.05 | ₩57,741 | ₩58,000 | ₩57,741 | ₩57,861 | +0.21% | 2.6만 |
|---|
| 2025.11.04 | ₩57,741 | ₩57,996 | ₩57,741 | ₩57,785 | +0.08% | 2.9만 |
|---|
| 2025.11.03 | ₩58,103 | ₩58,103 | ₩57,888 | ₩57,996 | -0.18% | 11.2만 |
|---|
| 2025.10.31 | ₩58,116 | ₩58,116 | ₩57,902 | ₩57,955 | -0.28% | 4.9만 |
|---|
| 2025.10.30 | ₩58,036 | ₩58,157 | ₩57,902 | ₩57,902 | -0.23% | 7.3만 |
|---|
| 2025.10.29 | ₩58,331 | ₩58,331 | ₩58,103 | ₩58,103 | -0.39% | 3.2만 |
|---|
| 2025.10.28 | ₩58,264 | ₩58,268 | ₩58,170 | ₩58,177 | -0.15% | 4.4만 |
|---|
| 2025.10.27 | ₩58,143 | ₩58,237 | ₩58,143 | ₩58,197 | +0.09% | 3.6만 |
|---|
| 2025.10.24 | ₩58,076 | ₩58,076 | ₩57,969 | ₩58,022 | -0.09% | 3.8만 |
|---|
| 2025.10.23 | ₩57,687 | ₩57,875 | ₩57,687 | ₩57,808 | +0.21% | 1.4만 |
|---|
| 2025.10.22 | ₩57,754 | ₩57,794 | ₩57,459 | ₩57,607 | -0.26% | 3.4만 |
|---|
| 2025.10.21 | ₩57,768 | ₩57,848 | ₩57,660 | ₩57,660 | -0.19% | 2.8만 |
|---|
| 2025.10.20 | ₩57,644 | ₩57,808 | ₩57,644 | ₩57,794 | +0.26% | 4.2만 |
|---|
| 2025.10.17 | ₩57,271 | ₩57,499 | ₩57,177 | ₩57,499 | +0.40% | 4.8만 |
|---|
| 2025.10.16 | ₩57,459 | ₩57,566 | ₩57,110 | ₩57,244 | -0.37% | 6.7만 |
|---|
| 2025.10.15 | ₩57,486 | ₩57,660 | ₩57,231 | ₩57,405 | -0.14% | 10.9만 |
|---|
| 2025.10.14 | ₩57,097 | ₩57,486 | ₩57,030 | ₩57,325 | +0.40% | 7.1만 |
|---|
| 2025.10.13 | ₩57,352 | ₩57,499 | ₩57,244 | ₩57,446 | +0.16% | 6.1만 |
|---|
| 2025.10.10 | ₩57,808 | ₩57,808 | ₩56,963 | ₩56,963 | -1.46% | 3.2만 |
|---|