시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Buffer ETF - August 과거 주가
Innovator U.S. Equity Buffer ETF - August · BAUG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Buffer ETF - August · BAUG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩74,927 | ₩75,135 | ₩74,921 | ₩75,014 | +0.12% | 7.8천 |
| 2026.10.08 | ₩74,787 | ₩74,880 | ₩74,679 | ₩74,756 | -0.04% | 2.4천 |
| 2026.10.07 | ₩74,681 | ₩74,966 | ₩74,681 | ₩74,966 | +0.38% | 5.7천 |
| 2026.10.06 | ₩75,068 | ₩75,109 | ₩75,028 | ₩75,045 | -0.03% | 1.8천 |
| 2026.10.05 | ₩74,572 | ₩74,807 | ₩74,572 | ₩74,736 | +0.22% | 9.5천 |
| 2026.10.02 | ₩74,371 | ₩74,505 | ₩74,371 | ₩74,445 | +0.10% | 2.3천 |
| 2026.10.01 | ₩74,237 | ₩74,237 | ₩73,909 | ₩74,050 | -0.25% | 1.3만 |
| 2026.09.30 | ₩74,344 | ₩74,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,080 |
| -0.36% |
| 5.2천 |
| 2026.09.29 | ₩74,157 | ₩74,184 | ₩73,996 | ₩74,119 | -0.05% | 4.4천 |
|---|
| 2026.09.28 | ₩74,398 | ₩74,398 | ₩74,130 | ₩74,181 | -0.29% | 3.5만 |
|---|
| 2026.09.25 | ₩74,318 | ₩74,586 | ₩74,318 | ₩74,586 | +0.36% | 1.9천 |
|---|
| 2026.09.24 | ₩74,190 | ₩74,291 | ₩74,143 | ₩74,291 | +0.14% | 4.9천 |
|---|
| 2026.09.23 | ₩74,304 | ₩74,385 | ₩74,184 | ₩74,237 | -0.09% | 1만 |
|---|
| 2026.09.22 | ₩74,626 | ₩74,673 | ₩74,579 | ₩74,638 | +0.02% | 3.3천 |
|---|
| 2026.09.21 | ₩74,411 | ₩74,693 | ₩74,411 | ₩74,630 | +0.29% | 1.6천 |
|---|
| 2026.09.18 | ₩73,714 | ₩73,956 | ₩73,714 | ₩73,898 | +0.25% | 1.7천 |
|---|
| 2026.09.17 | ₩73,728 | ₩73,889 | ₩73,728 | ₩73,869 | +0.19% | 1.1만 |
|---|
| 2026.09.16 | ₩73,688 | ₩73,822 | ₩72,944 | ₩73,225 | -0.63% | 8.1천 |
|---|
| 2026.09.15 | ₩73,554 | ₩73,554 | ₩73,433 | ₩73,488 | -0.09% | 3.2천 |
|---|
| 2026.09.14 | ₩73,500 | ₩73,835 | ₩73,500 | ₩73,748 | +0.34% | 4.2천 |
|---|
| 2026.09.11 | ₩74,050 | ₩74,090 | ₩73,916 | ₩73,965 | -0.11% | 5.2천 |
|---|
| 2026.09.10 | ₩73,500 | ₩73,540 | ₩73,460 | ₩73,512 | +0.02% | 9.1천 |
|---|
| 2026.09.09 | ₩73,916 | ₩73,969 | ₩73,755 | ₩73,808 | -0.15% | 6천 |
|---|
| 2026.09.08 | ₩74,143 | ₩74,197 | ₩74,009 | ₩74,076 | -0.09% | 9.8천 |
|---|
| 2026.09.04 | ₩74,318 | ₩74,371 | ₩74,264 | ₩74,312 | -0.01% | 7.1천 |
|---|
| 2026.09.03 | ₩74,519 | ₩74,519 | ₩74,438 | ₩74,460 | -0.08% | 2.5천 |
|---|
| 2026.09.02 | ₩73,916 | ₩74,036 | ₩73,916 | ₩74,036 | +0.16% | 3.4천 |
|---|
| 2026.09.01 | ₩73,808 | ₩73,916 | ₩73,676 | ₩73,782 | -0.04% | 3.7만 |
|---|
| 2026.08.31 | ₩73,889 | ₩74,076 | ₩73,889 | ₩74,071 | +0.25% | 1.5만 |
|---|
| 2026.08.28 | ₩74,190 | ₩74,492 | ₩74,117 | ₩74,163 | -0.04% | 4.5천 |
|---|
| 2026.08.27 | ₩74,090 | ₩74,304 | ₩74,071 | ₩74,304 | +0.29% | 6.5천 |
|---|
| 2026.08.26 | ₩73,964 | ₩74,050 | ₩73,842 | ₩73,983 | +0.03% | 1.1만 |
|---|
| 2026.08.25 | ₩73,889 | ₩74,076 | ₩73,828 | ₩73,969 | +0.11% | 8.1천 |
|---|
| 2026.08.24 | ₩73,728 | ₩73,862 | ₩73,721 | ₩73,822 | +0.13% | 1.2만 |
|---|
| 2026.08.21 | ₩73,849 | ₩73,956 | ₩73,815 | ₩73,929 | +0.11% | 4.9천 |
|---|
| 2026.08.20 | ₩73,701 | ₩73,996 | ₩73,661 | ₩73,728 | +0.04% | 7.9만 |
|---|
| 2026.08.19 | ₩74,117 | ₩74,224 | ₩74,050 | ₩74,076 | -0.05% | 97.8만 |
|---|
| 2026.08.18 | ₩74,009 | ₩74,050 | ₩73,942 | ₩73,983 | -0.04% | 3.4만 |
|---|
| 2026.08.17 | ₩74,378 | ₩74,411 | ₩74,197 | ₩74,237 | -0.19% | 1.3만 |
|---|
| 2026.08.14 | ₩74,438 | ₩74,478 | ₩74,367 | ₩74,452 | +0.02% | 3.4만 |
|---|
| 2026.08.13 | ₩74,331 | ₩74,504 | ₩74,331 | ₩74,478 | +0.20% | 1.2만 |
|---|
| 2026.08.12 | ₩74,666 | ₩74,666 | ₩74,143 | ₩74,251 | -0.56% | 3.5만 |
|---|
| 2026.08.11 | ₩74,197 | ₩74,277 | ₩74,003 | ₩74,103 | -0.13% | 2.7만 |
|---|
| 2026.08.10 | ₩74,224 | ₩74,291 | ₩74,196 | ₩74,237 | +0.02% | 2.4만 |
|---|
| 2026.08.07 | ₩74,130 | ₩74,251 | ₩74,130 | ₩74,251 | +0.16% | 1.9만 |
|---|
| 2026.08.06 | ₩74,063 | ₩74,103 | ₩73,905 | ₩73,969 | -0.13% | 4.7만 |
|---|
| 2026.08.05 | ₩74,358 | ₩74,358 | ₩74,011 | ₩74,067 | -0.39% | 3.5만 |
|---|
| 2026.08.04 | ₩73,594 | ₩74,157 | ₩73,550 | ₩74,029 | +0.59% | 2만 |
|---|
| 2026.08.03 | ₩73,031 | ₩73,393 | ₩72,931 | ₩73,319 | +0.39% | 10.7만 |
|---|
| 2026.07.31 | ₩72,629 | ₩72,763 | ₩72,602 | ₩72,656 | +0.04% | 7.5만 |
|---|
| 2026.07.30 | ₩72,495 | ₩72,629 | ₩72,495 | ₩72,596 | +0.14% | 1.1만 |
|---|
| 2026.07.29 | ₩72,395 | ₩72,475 | ₩72,072 | ₩72,072 | -0.45% | 4.9천 |
|---|
| 2026.07.28 | ₩72,415 | ₩72,454 | ₩72,214 | ₩72,427 | +0.02% | 5.4천 |
|---|
| 2026.07.27 | ₩72,267 | ₩72,361 | ₩72,160 | ₩72,361 | +0.13% | 3.4천 |
|---|
| 2026.07.24 | ₩72,160 | ₩72,401 | ₩72,133 | ₩72,160 | 0.00% | 6.9천 |
|---|
| 2026.07.23 | ₩72,140 | ₩72,267 | ₩71,986 | ₩72,070 | -0.10% | 9.7천 |
|---|
| 2026.07.22 | ₩72,441 | ₩72,468 | ₩72,388 | ₩72,468 | +0.04% | 9천 |
|---|
| 2026.07.21 | ₩72,227 | ₩72,361 | ₩72,227 | ₩72,354 | +0.18% | 2.4천 |
|---|
| 2026.07.20 | ₩72,200 | ₩72,240 | ₩72,186 | ₩72,186 | -0.02% | 3.5천 |
|---|
| 2026.07.17 | ₩72,207 | ₩72,207 | ₩72,133 | ₩72,133 | -0.10% | 700 |
|---|
| 2026.07.16 | ₩72,243 | ₩72,307 | ₩72,243 | ₩72,307 | +0.09% | 800 |
|---|
| 2026.07.15 | ₩72,314 | ₩72,342 | ₩72,314 | ₩72,342 | +0.04% | 3.8천 |
|---|
| 2026.07.14 | ₩72,227 | ₩72,294 | ₩72,227 | ₩72,274 | +0.06% | 1.3천 |
|---|
| 2026.07.13 | ₩72,361 | ₩72,361 | ₩72,160 | ₩72,164 | -0.27% | 2.1천 |
|---|
| 2026.07.10 | ₩72,160 | ₩72,301 | ₩72,160 | ₩72,301 | +0.19% | 2.4천 |
|---|
| 2026.07.09 | ₩72,106 | ₩72,169 | ₩72,106 | ₩72,169 | +0.09% | 800 |
|---|
| 2026.07.08 | ₩72,002 | ₩72,002 | ₩72,002 | ₩72,002 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩72,053 | ₩72,120 | ₩71,972 | ₩72,060 | +0.01% | 7천 |
|---|
| 2026.07.06 | ₩71,972 | ₩72,140 | ₩71,972 | ₩72,140 | +0.23% | 1.2천 |
|---|
| 2026.07.02 | ₩71,972 | ₩71,972 | ₩71,678 | ₩71,852 | -0.17% | 4.6천 |
|---|
| 2026.07.01 | ₩71,915 | ₩71,986 | ₩71,838 | ₩71,876 | -0.05% | 1.4만 |
|---|
| 2026.06.30 | ₩71,731 | ₩71,852 | ₩71,731 | ₩71,845 | +0.16% | 5.7천 |
|---|
| 2026.06.29 | ₩71,309 | ₩71,617 | ₩71,309 | ₩71,615 | +0.43% | 2.1천 |
|---|
| 2026.06.26 | ₩71,235 | ₩71,249 | ₩70,820 | ₩70,820 | -0.58% | 1.1만 |
|---|
| 2026.06.25 | ₩71,276 | ₩71,276 | ₩71,128 | ₩71,162 | -0.16% | 3.5천 |
|---|
| 2026.06.24 | ₩71,357 | ₩71,363 | ₩71,146 | ₩71,146 | -0.30% | 1.7천 |
|---|
| 2026.06.23 | ₩71,235 | ₩71,323 | ₩71,155 | ₩71,209 | -0.04% | 700 |
|---|
| 2026.06.22 | ₩71,631 | ₩71,664 | ₩71,503 | ₩71,570 | -0.08% | 2.8천 |
|---|
| 2026.06.18 | ₩71,503 | ₩71,611 | ₩71,503 | ₩71,611 | +0.15% | 6.2천 |
|---|
| 2026.06.17 | ₩71,611 | ₩71,611 | ₩71,235 | ₩71,235 | -0.52% | 2.2천 |
|---|
| 2026.06.16 | ₩71,707 | ₩71,707 | ₩71,585 | ₩71,617 | -0.13% | 2.2천 |
|---|
| 2026.06.15 | ₩71,585 | ₩71,704 | ₩71,585 | ₩71,688 | +0.14% | 3.4천 |
|---|
| 2026.06.12 | ₩70,974 | ₩71,214 | ₩70,974 | ₩71,214 | +0.34% | 3천 |
|---|
| 2026.06.11 | ₩70,592 | ₩71,030 | ₩70,539 | ₩71,030 | +0.62% | 9.8천 |
|---|
| 2026.06.10 | ₩71,008 | ₩71,008 | ₩70,498 | ₩70,513 | -0.70% | 5.1천 |
|---|
| 2026.06.09 | ₩71,296 | ₩71,296 | ₩70,431 | ₩70,962 | -0.47% | 4.2천 |
|---|
| 2026.06.08 | ₩71,088 | ₩71,222 | ₩71,021 | ₩71,021 | -0.09% | 5.3천 |
|---|
| 2026.06.05 | ₩71,290 | ₩71,290 | ₩70,860 | ₩70,962 | -0.46% | 2.1천 |
|---|
| 2026.06.04 | ₩71,463 | ₩71,570 | ₩71,450 | ₩71,503 | +0.06% | 1.4천 |
|---|
| 2026.06.03 | ₩71,443 | ₩71,443 | ₩71,410 | ₩71,426 | -0.02% | 1천 |
|---|
| 2026.06.02 | ₩71,463 | ₩71,517 | ₩71,463 | ₩71,477 | +0.02% | 5.6천 |
|---|
| 2026.06.01 | ₩71,423 | ₩71,503 | ₩71,423 | ₩71,450 | +0.04% | 1.3만 |
|---|
| 2026.05.29 | ₩71,410 | ₩71,477 | ₩71,410 | ₩71,450 | +0.06% | 1.1천 |
|---|
| 2026.05.28 | ₩71,245 | ₩71,410 | ₩71,245 | ₩71,410 | +0.23% | 3천 |
|---|
| 2026.05.27 | ₩71,343 | ₩71,343 | ₩71,155 | ₩71,222 | -0.17% | 2.8천 |
|---|
| 2026.05.26 | ₩71,195 | ₩71,195 | ₩71,128 | ₩71,171 | -0.03% | 3.6천 |
|---|
| 2026.05.22 | ₩71,048 | ₩71,048 | ₩70,967 | ₩71,016 | -0.05% | 1.7천 |
|---|
| 2026.05.21 | ₩70,780 | ₩70,963 | ₩70,753 | ₩70,963 | +0.26% | 2.4천 |
|---|
| 2026.05.20 | ₩70,673 | ₩70,847 | ₩70,673 | ₩70,847 | +0.25% | 1.7천 |
|---|
| 2026.05.19 | ₩70,572 | ₩70,619 | ₩70,563 | ₩70,563 | -0.01% | 2.3천 |
|---|
| 2026.05.18 | ₩70,847 | ₩70,847 | ₩70,666 | ₩70,728 | -0.17% | 1.1천 |
|---|
| 2026.05.15 | ₩70,686 | ₩70,686 | ₩70,677 | ₩70,677 | -0.01% | 300 |
|---|
| 2026.05.14 | ₩70,713 | ₩70,927 | ₩70,713 | ₩70,914 | +0.28% | 1.7천 |
|---|
| 2026.05.13 | ₩70,606 | ₩70,738 | ₩70,606 | ₩70,738 | +0.19% | 2.9천 |
|---|
| 2026.05.12 | ₩70,472 | ₩70,565 | ₩70,472 | ₩70,565 | +0.13% | 4.2천 |
|---|
| 2026.05.11 | ₩70,565 | ₩70,606 | ₩70,552 | ₩70,552 | -0.02% | 2.9천 |
|---|
| 2026.05.08 | ₩70,485 | ₩70,539 | ₩70,485 | ₩70,539 | +0.08% | 1.4천 |
|---|
| 2026.05.07 | ₩70,807 | ₩70,807 | ₩70,284 | ₩70,338 | -0.66% | 3.1만 |
|---|
| 2026.05.06 | ₩70,364 | ₩70,461 | ₩70,364 | ₩70,461 | +0.14% | 2.8천 |
|---|
| 2026.05.05 | ₩69,976 | ₩70,091 | ₩69,976 | ₩70,072 | +0.14% | 1.2천 |
|---|
| 2026.05.04 | ₩69,962 | ₩69,989 | ₩69,786 | ₩69,786 | -0.25% | 1.6천 |
|---|
| 2026.05.01 | ₩70,016 | ₩70,028 | ₩69,962 | ₩69,981 | -0.05% | 2천 |
|---|
| 2026.04.30 | ₩69,467 | ₩69,855 | ₩69,467 | ₩69,855 | +0.56% | 8천 |
|---|
| 2026.04.29 | ₩69,440 | ₩69,493 | ₩69,346 | ₩69,447 | +0.01% | 7.2천 |
|---|
| 2026.04.28 | ₩69,386 | ₩69,505 | ₩69,334 | ₩69,505 | +0.17% | 1.5천 |
|---|
| 2026.04.27 | ₩69,480 | ₩69,599 | ₩69,480 | ₩69,599 | +0.17% | 1.5천 |
|---|
| 2026.04.24 | ₩69,433 | ₩69,544 | ₩69,433 | ₩69,542 | +0.16% | 1.3천 |
|---|
| 2026.04.23 | ₩69,382 | ₩69,400 | ₩69,011 | ₩69,254 | -0.19% | 1.3천 |
|---|
| 2026.04.22 | ₩69,373 | ₩69,433 | ₩69,306 | ₩69,433 | +0.09% | 900 |
|---|
| 2026.04.21 | ₩69,187 | ₩69,199 | ₩69,016 | ₩69,016 | -0.25% | 2.5만 |
|---|
| 2026.04.20 | ₩69,199 | ₩69,256 | ₩69,165 | ₩69,256 | +0.08% | 3.2천 |
|---|
| 2026.04.17 | ₩69,299 | ₩69,380 | ₩69,299 | ₩69,350 | +0.07% | 2.6천 |
|---|
| 2026.04.16 | ₩68,810 | ₩68,945 | ₩68,810 | ₩68,945 | +0.20% | 400 |
|---|
| 2026.04.15 | ₩68,596 | ₩68,904 | ₩68,596 | ₩68,904 | +0.45% | 5.8천 |
|---|
| 2026.04.14 | ₩68,086 | ₩68,514 | ₩68,086 | ₩68,514 | +0.63% | 6.8천 |
|---|
| 2026.04.13 | ₩67,497 | ₩68,052 | ₩67,497 | ₩68,052 | +0.82% | 1.4천 |
|---|
| 2026.04.10 | ₩67,565 | ₩67,565 | ₩67,565 | ₩67,565 | 0.00% | 200 |
|---|
| 2026.04.09 | ₩67,276 | ₩67,658 | ₩67,276 | ₩67,633 | +0.53% | 1.7천 |
|---|
| 2026.04.08 | ₩67,323 | ₩67,323 | ₩67,308 | ₩67,308 | -0.02% | 1.1만 |
|---|
| 2026.04.07 | ₩65,862 | ₩66,090 | ₩65,661 | ₩66,090 | +0.35% | 3.4천 |
|---|
| 2026.04.06 | ₩65,782 | ₩66,086 | ₩65,782 | ₩66,086 | +0.46% | 3.6천 |
|---|
| 2026.04.02 | ₩65,487 | ₩65,891 | ₩65,487 | ₩65,891 | +0.62% | 1.2천 |
|---|
| 2026.04.01 | ₩65,875 | ₩66,036 | ₩65,839 | ₩65,839 | -0.05% | 2.8천 |
|---|
| 2026.03.31 | ₩64,656 | ₩65,457 | ₩64,656 | ₩65,457 | +1.24% | 1.2만 |
|---|
| 2026.03.30 | ₩64,616 | ₩64,616 | ₩63,932 | ₩64,131 | -0.75% | 1.3만 |
|---|
| 2026.03.27 | ₩64,589 | ₩64,790 | ₩64,227 | ₩64,227 | -0.56% | 4.3천 |
|---|
| 2026.03.26 | ₩65,688 | ₩65,715 | ₩65,018 | ₩65,018 | -1.02% | 4.7천 |
|---|
| 2026.03.25 | ₩65,996 | ₩65,996 | ₩65,808 | ₩65,906 | -0.14% | 2.8천 |
|---|
| 2026.03.24 | ₩65,661 | ₩65,855 | ₩65,581 | ₩65,581 | -0.12% | 4천 |
|---|
| 2026.03.23 | ₩66,009 | ₩66,184 | ₩65,857 | ₩65,857 | -0.23% | 2.4천 |
|---|
| 2026.03.20 | ₩65,473 | ₩65,581 | ₩65,098 | ₩65,165 | -0.47% | 1.8천 |
|---|
| 2026.03.19 | ₩65,594 | ₩66,076 | ₩65,594 | ₩65,916 | +0.49% | 3.3천 |
|---|
| 2026.03.18 | ₩66,425 | ₩66,452 | ₩66,009 | ₩66,009 | -0.63% | 5.1천 |
|---|
| 2026.03.17 | ₩66,720 | ₩66,867 | ₩66,666 | ₩66,666 | -0.08% | 3천 |
|---|
| 2026.03.16 | ₩66,478 | ₩66,666 | ₩66,478 | ₩66,547 | +0.10% | 7.6천 |
|---|
| 2026.03.13 | ₩66,170 | ₩66,170 | ₩65,969 | ₩65,969 | -0.30% | 3.4천 |
|---|
| 2026.03.12 | ₩66,572 | ₩66,572 | ₩66,237 | ₩66,251 | -0.48% | 4.1천 |
|---|
| 2026.03.11 | ₩67,135 | ₩67,135 | ₩66,855 | ₩66,934 | -0.30% | 2.4천 |
|---|
| 2026.03.10 | ₩67,108 | ₩67,331 | ₩66,947 | ₩66,947 | -0.24% | 9.9천 |
|---|
| 2026.03.09 | ₩66,373 | ₩67,135 | ₩66,373 | ₩67,055 | +1.03% | 2.1만 |
|---|
| 2026.03.06 | ₩66,713 | ₩66,880 | ₩66,626 | ₩66,626 | -0.13% | 9.8천 |
|---|
| 2026.03.05 | ₩67,443 | ₩67,443 | ₩66,961 | ₩67,256 | -0.28% | 8.2천 |
|---|
| 2026.03.04 | ₩67,564 | ₩67,617 | ₩67,537 | ₩67,537 | -0.04% | 1.7천 |
|---|
| 2026.03.03 | ₩66,586 | ₩67,242 | ₩66,519 | ₩67,223 | +0.96% | 1.4만 |
|---|
| 2026.03.02 | ₩67,646 | ₩67,646 | ₩67,646 | ₩67,646 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩67,430 | ₩67,550 | ₩67,430 | ₩67,550 | +0.18% | 7.2천 |
|---|
| 2026.02.26 | ₩67,671 | ₩67,832 | ₩67,483 | ₩67,832 | +0.24% | 4.6천 |
|---|
| 2026.02.25 | ₩67,818 | ₩67,975 | ₩67,818 | ₩67,975 | +0.23% | 1.4천 |
|---|
| 2026.02.24 | ₩67,416 | ₩67,629 | ₩67,416 | ₩67,564 | +0.22% | 1.7천 |
|---|
| 2026.02.23 | ₩67,658 | ₩67,658 | ₩67,202 | ₩67,215 | -0.65% | 4.5천 |
|---|
| 2026.02.20 | ₩67,470 | ₩67,671 | ₩67,403 | ₩67,644 | +0.26% | 1.8만 |
|---|
| 2026.02.19 | ₩67,403 | ₩67,403 | ₩67,256 | ₩67,363 | -0.06% | 5.1천 |
|---|
| 2026.02.18 | ₩67,678 | ₩67,678 | ₩67,403 | ₩67,564 | -0.17% | 2.6천 |
|---|
| 2026.02.17 | ₩67,028 | ₩67,390 | ₩66,921 | ₩67,229 | +0.30% | 7.7천 |
|---|
| 2026.02.13 | ₩67,182 | ₩67,457 | ₩67,041 | ₩67,158 | -0.04% | 5.9천 |
|---|
| 2026.02.12 | ₩67,818 | ₩67,818 | ₩67,122 | ₩67,122 | -1.03% | 4.8천 |
|---|
| 2026.02.11 | ₩67,939 | ₩67,939 | ₩67,778 | ₩67,778 | -0.24% | 2.6만 |
|---|
| 2026.02.10 | ₩67,926 | ₩67,966 | ₩67,805 | ₩67,816 | -0.16% | 3.1천 |
|---|
| 2026.02.09 | ₩67,678 | ₩68,006 | ₩67,644 | ₩67,859 | +0.27% | 8.1천 |
|---|
| 2026.02.06 | ₩67,763 | ₩67,763 | ₩67,763 | ₩67,763 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩66,813 | ₩66,949 | ₩66,813 | ₩66,905 | +0.14% | 1.5천 |
|---|
| 2026.02.04 | ₩67,517 | ₩67,591 | ₩67,202 | ₩67,396 | -0.18% | 9.2천 |
|---|
| 2026.02.03 | ₩67,985 | ₩67,985 | ₩67,403 | ₩67,589 | -0.58% | 5.1천 |
|---|
| 2026.02.02 | ₩67,524 | ₩67,989 | ₩67,524 | ₩67,915 | +0.58% | 3.8천 |
|---|
| 2026.01.30 | ₩67,577 | ₩67,765 | ₩67,564 | ₩67,676 | +0.15% | 8.3천 |
|---|
| 2026.01.29 | ₩67,691 | ₩67,808 | ₩67,376 | ₩67,808 | +0.17% | 4.7천 |
|---|
| 2026.01.28 | ₩67,952 | ₩67,952 | ₩67,821 | ₩67,912 | -0.06% | 1.3천 |
|---|
| 2026.01.27 | ₩67,859 | ₩67,912 | ₩67,859 | ₩67,885 | +0.04% | 1.6천 |
|---|
| 2026.01.26 | ₩67,577 | ₩67,798 | ₩67,577 | ₩67,763 | +0.28% | 1.2천 |
|---|
| 2026.01.23 | ₩67,597 | ₩67,597 | ₩67,550 | ₩67,583 | -0.02% | 800 |
|---|
| 2026.01.22 | ₩67,638 | ₩67,638 | ₩67,530 | ₩67,530 | -0.16% | 1천 |
|---|
| 2026.01.21 | ₩67,142 | ₩67,349 | ₩66,947 | ₩67,339 | +0.29% | 7.7천 |
|---|
| 2026.01.20 | ₩67,108 | ₩67,160 | ₩66,815 | ₩66,815 | -0.44% | 3.2천 |
|---|
| 2026.01.16 | ₩67,684 | ₩67,687 | ₩67,644 | ₩67,664 | -0.03% | 57만 |
|---|
| 2026.01.15 | ₩67,684 | ₩67,792 | ₩67,604 | ₩67,617 | -0.10% | 3.9천 |
|---|
| 2026.01.14 | ₩67,510 | ₩67,564 | ₩67,323 | ₩67,513 | +0.00% | 6.5천 |
|---|
| 2026.01.13 | ₩67,671 | ₩67,818 | ₩67,631 | ₩67,684 | +0.02% | 6.8천 |
|---|
| 2026.01.12 | ₩67,684 | ₩67,792 | ₩67,684 | ₩67,776 | +0.13% | 6.9천 |
|---|
| 2026.01.09 | ₩67,684 | ₩67,765 | ₩67,463 | ₩67,714 | +0.04% | 3.6천 |
|---|
| 2026.01.08 | ₩67,510 | ₩67,510 | ₩67,403 | ₩67,430 | -0.12% | 6.2천 |
|---|
| 2026.01.07 | ₩67,718 | ₩67,718 | ₩67,416 | ₩67,524 | -0.29% | 6.2천 |
|---|
| 2026.01.06 | ₩67,309 | ₩67,604 | ₩67,309 | ₩67,537 | +0.34% | 3.8천 |
|---|
| 2026.01.05 | ₩67,363 | ₩67,390 | ₩67,309 | ₩67,309 | -0.08% | 5천 |
|---|
| 2026.01.02 | ₩67,282 | ₩67,336 | ₩66,988 | ₩67,081 | -0.30% | 2.1만 |
|---|
| 2025.12.31 | ₩67,202 | ₩67,215 | ₩67,041 | ₩67,055 | -0.22% | 7.5천 |
|---|
| 2025.12.30 | ₩67,309 | ₩67,356 | ₩67,269 | ₩67,269 | -0.06% | 6.7천 |
|---|
| 2025.12.29 | ₩67,282 | ₩67,376 | ₩67,256 | ₩67,309 | +0.04% | 4.8천 |
|---|
| 2025.12.26 | ₩67,390 | ₩67,463 | ₩67,390 | ₩67,432 | +0.06% | 1.1천 |
|---|
| 2025.12.24 | ₩67,349 | ₩67,457 | ₩67,349 | ₩67,438 | +0.13% | 1.3천 |
|---|
| 2025.12.23 | ₩67,202 | ₩67,323 | ₩67,202 | ₩67,282 | +0.12% | 1만 |
|---|
| 2025.12.22 | ₩66,907 | ₩67,189 | ₩66,907 | ₩67,108 | +0.30% | 9천 |
|---|
| 2025.12.19 | ₩66,854 | ₩66,894 | ₩66,840 | ₩66,840 | -0.02% | 3.6천 |
|---|
| 2025.12.18 | ₩66,545 | ₩66,693 | ₩66,425 | ₩66,425 | -0.18% | 1.3만 |
|---|
| 2025.12.17 | ₩66,586 | ₩66,626 | ₩66,117 | ₩66,117 | -0.70% | 5.7천 |
|---|
| 2025.12.16 | ₩66,532 | ₩66,653 | ₩66,438 | ₩66,626 | +0.14% | 6.4천 |
|---|
| 2025.12.15 | ₩66,787 | ₩66,787 | ₩66,599 | ₩66,653 | -0.20% | 7.2천 |
|---|
| 2025.12.12 | ₩66,612 | ₩66,773 | ₩66,599 | ₩66,679 | +0.10% | 6.6천 |
|---|
| 2025.12.11 | ₩66,867 | ₩67,048 | ₩66,867 | ₩66,988 | +0.18% | 4.2천 |
|---|
| 2025.12.10 | ₩66,659 | ₩67,041 | ₩66,599 | ₩66,880 | +0.33% | 1.3만 |
|---|
| 2025.12.09 | ₩66,693 | ₩66,753 | ₩66,681 | ₩66,682 | -0.02% | 4.7천 |
|---|
| 2025.12.08 | ₩66,746 | ₩66,746 | ₩66,599 | ₩66,693 | -0.08% | 4.7천 |
|---|
| 2025.12.05 | ₩66,787 | ₩66,838 | ₩66,787 | ₩66,793 | +0.01% | 6.8천 |
|---|
| 2025.12.04 | ₩66,626 | ₩66,666 | ₩66,559 | ₩66,666 | +0.06% | 1만 |
|---|
| 2025.12.03 | ₩66,565 | ₩66,733 | ₩66,565 | ₩66,685 | +0.18% | 9.1천 |
|---|
| 2025.12.02 | ₩66,559 | ₩66,612 | ₩66,523 | ₩66,523 | -0.05% | 3.6천 |
|---|
| 2025.12.01 | ₩66,478 | ₩66,547 | ₩66,426 | ₩66,441 | -0.06% | 3.3천 |
|---|
| 2025.11.28 | ₩66,426 | ₩66,571 | ₩66,425 | ₩66,571 | +0.22% | 3.2천 |
|---|
| 2025.11.26 | ₩66,385 | ₩66,465 | ₩66,382 | ₩66,382 | -0.00% | 4.9천 |
|---|
| 2025.11.25 | ₩65,723 | ₩66,130 | ₩65,723 | ₩66,130 | +0.62% | 2.5천 |
|---|
| 2025.11.24 | ₩65,674 | ₩65,808 | ₩65,674 | ₩65,770 | +0.14% | 3.2천 |
|---|
| 2025.11.21 | ₩64,750 | ₩65,359 | ₩64,629 | ₩65,086 | +0.52% | 5.9천 |
|---|
| 2025.11.20 | ₩65,165 | ₩65,165 | ₩64,639 | ₩64,639 | -0.81% | 8.1천 |
|---|
| 2025.11.19 | ₩65,058 | ₩65,313 | ₩65,058 | ₩65,250 | +0.29% | 3.4천 |
|---|
| 2025.11.18 | ₩65,071 | ₩65,393 | ₩65,071 | ₩65,130 | +0.09% | 1.1만 |
|---|
| 2025.11.17 | ₩65,806 | ₩65,806 | ₩65,272 | ₩65,389 | -0.63% | 2.4천 |
|---|
| 2025.11.14 | ₩65,634 | ₩65,862 | ₩65,634 | ₩65,751 | +0.18% | 6.1천 |
|---|
| 2025.11.13 | ₩66,157 | ₩66,157 | ₩65,674 | ₩65,697 | -0.69% | 5.2천 |
|---|
| 2025.11.12 | ₩66,371 | ₩66,425 | ₩66,257 | ₩66,347 | -0.04% | 5.3천 |
|---|
| 2025.11.11 | ₩66,197 | ₩66,385 | ₩66,184 | ₩66,347 | +0.23% | 3.7천 |
|---|
| 2025.11.10 | ₩66,197 | ₩66,344 | ₩66,009 | ₩66,331 | +0.20% | 1.2만 |
|---|
| 2025.11.07 | ₩65,400 | ₩65,713 | ₩65,192 | ₩65,713 | +0.48% | 1.7만 |
|---|
| 2025.11.06 | ₩65,956 | ₩65,956 | ₩65,661 | ₩65,674 | -0.43% | 6.2천 |
|---|
| 2025.11.05 | ₩65,728 | ₩66,385 | ₩65,728 | ₩66,172 | +0.67% | 1만 |
|---|
| 2025.11.04 | ₩65,887 | ₩66,050 | ₩65,887 | ₩65,942 | +0.08% | 1.3만 |
|---|
| 2025.11.03 | ₩66,411 | ₩66,411 | ₩66,277 | ₩66,366 | -0.07% | 8.7천 |
|---|
| 2025.10.31 | ₩66,425 | ₩66,425 | ₩66,210 | ₩66,359 | -0.10% | 6.2천 |
|---|
| 2025.10.30 | ₩66,385 | ₩66,385 | ₩66,264 | ₩66,267 | -0.18% | 4.7천 |
|---|
| 2025.10.29 | ₩66,612 | ₩66,647 | ₩66,385 | ₩66,492 | -0.18% | 4.3천 |
|---|
| 2025.10.28 | ₩66,559 | ₩66,760 | ₩66,533 | ₩66,650 | +0.14% | 1.5만 |
|---|
| 2025.10.27 | ₩66,505 | ₩66,599 | ₩66,465 | ₩66,596 | +0.14% | 2.5천 |
|---|
| 2025.10.24 | ₩66,264 | ₩66,371 | ₩66,184 | ₩66,331 | +0.10% | 7.7천 |
|---|
| 2025.10.23 | ₩65,828 | ₩66,025 | ₩65,828 | ₩65,882 | +0.08% | 4.8천 |
|---|
| 2025.10.22 | ₩65,895 | ₩65,969 | ₩65,420 | ₩65,725 | -0.26% | 1.7만 |
|---|
| 2025.10.21 | ₩65,929 | ₩65,996 | ₩65,849 | ₩65,967 | +0.06% | 4.1천 |
|---|
| 2025.10.20 | ₩65,795 | ₩65,983 | ₩65,768 | ₩65,922 | +0.19% | 1.5만 |
|---|
| 2025.10.17 | ₩65,299 | ₩65,496 | ₩65,018 | ₩65,366 | +0.10% | 4.3천 |
|---|
| 2025.10.16 | ₩65,540 | ₩65,540 | ₩64,911 | ₩65,129 | -0.63% | 3.9천 |
|---|
| 2025.10.15 | ₩65,808 | ₩65,808 | ₩65,314 | ₩65,366 | -0.67% | 9.4천 |
|---|
| 2025.10.14 | ₩64,870 | ₩65,353 | ₩64,870 | ₩65,288 | +0.64% | 5.2천 |
|---|
| 2025.10.13 | ₩65,339 | ₩65,420 | ₩65,223 | ₩65,339 | 0.00% | 3.1만 |
|---|
| 2025.10.10 | ₩65,929 | ₩65,929 | ₩64,736 | ₩64,763 | -1.77% | 3.3천 |
|---|