시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Buffer ETF - December 과거 주가
Innovator U.S. Equity Buffer ETF - December · BDEC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Buffer ETF - December · BDEC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩74,271 | ₩74,444 | ₩74,271 | ₩74,444 | +0.23% | 500 |
| 2026.10.08 | ₩74,177 | ₩74,177 | ₩74,070 | ₩74,070 | -0.14% | 2.8천 |
| 2026.10.07 | ₩74,110 | ₩74,306 | ₩74,110 | ₩74,306 | +0.26% | 6.7천 |
| 2026.10.06 | ₩74,472 | ₩74,488 | ₩74,393 | ₩74,393 | -0.11% | 1.8천 |
| 2026.10.05 | ₩73,909 | ₩74,050 | ₩73,909 | ₩74,030 | +0.16% | 6.4천 |
| 2026.10.02 | ₩73,775 | ₩73,788 | ₩73,654 | ₩73,681 | -0.13% | 5.1천 |
| 2026.10.01 | ₩72,970 | ₩73,379 | ₩72,970 | ₩73,350 | +0.52% | 4.6천 |
| 2026.09.30 | ₩73,454 | ₩73,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,299 |
| -0.21% |
| 8천 |
| 2026.09.29 | ₩73,225 | ₩73,372 | ₩73,225 | ₩73,351 | +0.17% | 1.5만 |
|---|
| 2026.09.28 | ₩73,654 | ₩73,667 | ₩73,433 | ₩73,433 | -0.30% | 1.7천 |
|---|
| 2026.09.25 | ₩73,614 | ₩73,808 | ₩73,614 | ₩73,808 | +0.26% | 4.2천 |
|---|
| 2026.09.24 | ₩73,211 | ₩73,515 | ₩73,211 | ₩73,515 | +0.41% | 6.5천 |
|---|
| 2026.09.23 | ₩73,802 | ₩73,802 | ₩73,466 | ₩73,481 | -0.43% | 6천 |
|---|
| 2026.09.22 | ₩73,936 | ₩73,942 | ₩73,842 | ₩73,882 | -0.07% | 6.8천 |
|---|
| 2026.09.21 | ₩73,439 | ₩73,887 | ₩73,439 | ₩73,887 | +0.61% | 3.2천 |
|---|
| 2026.09.18 | ₩72,890 | ₩73,118 | ₩72,890 | ₩73,118 | +0.31% | 500 |
|---|
| 2026.09.17 | ₩72,849 | ₩73,042 | ₩72,849 | ₩73,042 | +0.27% | 2천 |
|---|
| 2026.09.16 | ₩72,755 | ₩72,903 | ₩72,085 | ₩72,353 | -0.55% | 6.9천 |
|---|
| 2026.09.15 | ₩72,769 | ₩72,769 | ₩72,621 | ₩72,639 | -0.18% | 4천 |
|---|
| 2026.09.14 | ₩72,688 | ₩73,010 | ₩72,688 | ₩72,903 | +0.30% | 7천 |
|---|
| 2026.09.11 | ₩73,144 | ₩73,253 | ₩73,144 | ₩73,169 | +0.03% | 1.4천 |
|---|
| 2026.09.10 | ₩72,608 | ₩72,729 | ₩72,594 | ₩72,620 | +0.02% | 8.2천 |
|---|
| 2026.09.09 | ₩73,071 | ₩73,118 | ₩72,876 | ₩72,963 | -0.15% | 9.1천 |
|---|
| 2026.09.08 | ₩73,252 | ₩73,359 | ₩73,185 | ₩73,186 | -0.09% | 2.2천 |
|---|
| 2026.09.04 | ₩73,574 | ₩73,574 | ₩73,359 | ₩73,419 | -0.21% | 1.1천 |
|---|
| 2026.09.03 | ₩73,359 | ₩73,627 | ₩73,359 | ₩73,536 | +0.24% | 2.8천 |
|---|
| 2026.09.02 | ₩73,091 | ₩73,124 | ₩73,077 | ₩73,111 | +0.03% | 1.4천 |
|---|
| 2026.09.01 | ₩72,729 | ₩73,010 | ₩72,729 | ₩72,820 | +0.13% | 7.7천 |
|---|
| 2026.08.31 | ₩73,138 | ₩73,238 | ₩73,118 | ₩73,232 | +0.13% | 5.3천 |
|---|
| 2026.08.28 | ₩73,413 | ₩73,614 | ₩73,312 | ₩73,312 | -0.14% | 1.9천 |
|---|
| 2026.08.27 | ₩73,225 | ₩73,386 | ₩73,225 | ₩73,352 | +0.17% | 6천 |
|---|
| 2026.08.26 | ₩73,037 | ₩73,037 | ₩72,983 | ₩72,983 | -0.07% | 5.3천 |
|---|
| 2026.08.25 | ₩73,037 | ₩73,050 | ₩72,957 | ₩73,030 | -0.01% | 2천 |
|---|
| 2026.08.24 | ₩72,890 | ₩72,903 | ₩72,863 | ₩72,863 | -0.04% | 2.1천 |
|---|
| 2026.08.21 | ₩72,997 | ₩73,012 | ₩72,957 | ₩73,012 | +0.02% | 6.2천 |
|---|
| 2026.08.20 | ₩72,849 | ₩73,091 | ₩72,742 | ₩72,742 | -0.15% | 3.5천 |
|---|
| 2026.08.19 | ₩73,185 | ₩73,292 | ₩73,158 | ₩73,158 | -0.04% | 1.7천 |
|---|
| 2026.08.18 | ₩72,970 | ₩73,104 | ₩72,970 | ₩73,052 | +0.11% | 1.5천 |
|---|
| 2026.08.17 | ₩73,379 | ₩73,379 | ₩73,327 | ₩73,327 | -0.07% | 700 |
|---|
| 2026.08.14 | ₩73,493 | ₩73,493 | ₩73,413 | ₩73,426 | -0.09% | 5만 |
|---|
| 2026.08.13 | ₩73,513 | ₩73,520 | ₩73,413 | ₩73,466 | -0.06% | 11.1만 |
|---|
| 2026.08.12 | ₩73,237 | ₩73,265 | ₩73,185 | ₩73,250 | +0.02% | 2.7천 |
|---|
| 2026.08.11 | ₩73,238 | ₩73,238 | ₩73,050 | ₩73,104 | -0.18% | 1.3천 |
|---|
| 2026.08.10 | ₩73,265 | ₩73,265 | ₩73,178 | ₩73,178 | -0.12% | 700 |
|---|
| 2026.08.07 | ₩72,997 | ₩73,222 | ₩72,997 | ₩73,222 | +0.31% | 5.2천 |
|---|
| 2026.08.06 | ₩72,957 | ₩73,016 | ₩72,930 | ₩72,943 | -0.02% | 7.1천 |
|---|
| 2026.08.05 | ₩73,118 | ₩73,118 | ₩73,065 | ₩73,065 | -0.07% | 1천 |
|---|
| 2026.08.04 | ₩72,715 | ₩73,104 | ₩72,715 | ₩72,997 | +0.39% | 4.7천 |
|---|
| 2026.08.03 | ₩72,085 | ₩72,447 | ₩72,085 | ₩72,299 | +0.30% | 4.4천 |
|---|
| 2026.07.31 | ₩71,146 | ₩71,816 | ₩71,146 | ₩71,795 | +0.91% | 2.3천 |
|---|
| 2026.07.30 | ₩70,971 | ₩71,307 | ₩70,864 | ₩71,266 | +0.42% | 7.1천 |
|---|
| 2026.07.29 | ₩70,824 | ₩71,240 | ₩70,509 | ₩70,509 | -0.45% | 5.2천 |
|---|
| 2026.07.28 | ₩71,012 | ₩71,313 | ₩71,012 | ₩71,313 | +0.43% | 1.4천 |
|---|
| 2026.07.27 | ₩71,038 | ₩71,146 | ₩70,945 | ₩71,138 | +0.14% | 2.9천 |
|---|
| 2026.07.24 | ₩71,065 | ₩71,334 | ₩71,025 | ₩71,063 | -0.00% | 2.7천 |
|---|
| 2026.07.23 | ₩71,012 | ₩71,146 | ₩70,904 | ₩71,012 | 0.00% | 5.5천 |
|---|
| 2026.07.22 | ₩71,736 | ₩71,796 | ₩71,588 | ₩71,655 | -0.11% | 1.2만 |
|---|
| 2026.07.21 | ₩71,494 | ₩71,723 | ₩71,481 | ₩71,713 | +0.31% | 1.3만 |
|---|
| 2026.07.20 | ₩71,441 | ₩71,508 | ₩71,253 | ₩71,253 | -0.26% | 3.2천 |
|---|
| 2026.07.17 | ₩71,253 | ₩71,562 | ₩71,253 | ₩71,393 | +0.20% | 1.9천 |
|---|
| 2026.07.16 | ₩71,897 | ₩71,897 | ₩71,776 | ₩71,776 | -0.17% | 800 |
|---|
| 2026.07.15 | ₩71,951 | ₩72,058 | ₩71,816 | ₩72,031 | +0.11% | 3.5천 |
|---|
| 2026.07.14 | ₩71,696 | ₩71,870 | ₩71,682 | ₩71,803 | +0.15% | 7.6천 |
|---|
| 2026.07.13 | ₩71,845 | ₩71,857 | ₩71,588 | ₩71,588 | -0.36% | 6.3천 |
|---|
| 2026.07.10 | ₩71,696 | ₩71,937 | ₩71,642 | ₩71,910 | +0.30% | 1.7만 |
|---|
| 2026.07.09 | ₩71,414 | ₩71,723 | ₩71,414 | ₩71,709 | +0.41% | 6.6천 |
|---|
| 2026.07.08 | ₩71,293 | ₩71,334 | ₩70,971 | ₩71,334 | +0.06% | 1.3만 |
|---|
| 2026.07.07 | ₩71,536 | ₩71,588 | ₩71,334 | ₩71,485 | -0.07% | 8.3천 |
|---|
| 2026.07.06 | ₩71,414 | ₩71,696 | ₩71,414 | ₩71,686 | +0.38% | 2.2천 |
|---|
| 2026.07.02 | ₩71,575 | ₩71,576 | ₩70,958 | ₩71,283 | -0.41% | 5.6천 |
|---|
| 2026.07.01 | ₩71,293 | ₩71,468 | ₩71,280 | ₩71,280 | -0.02% | 6.4만 |
|---|
| 2026.06.30 | ₩71,108 | ₩71,364 | ₩71,105 | ₩71,364 | +0.36% | 4.4천 |
|---|
| 2026.06.29 | ₩70,824 | ₩70,958 | ₩70,435 | ₩70,958 | +0.19% | 5천 |
|---|
| 2026.06.26 | ₩70,220 | ₩70,636 | ₩69,925 | ₩70,140 | -0.11% | 5.3천 |
|---|
| 2026.06.25 | ₩70,810 | ₩70,810 | ₩70,381 | ₩70,502 | -0.44% | 1.4만 |
|---|
| 2026.06.24 | ₩70,649 | ₩70,877 | ₩70,381 | ₩70,507 | -0.20% | 4.1천 |
|---|
| 2026.06.23 | ₩70,770 | ₩70,891 | ₩70,609 | ₩70,640 | -0.18% | 2.3천 |
|---|
| 2026.06.22 | ₩71,468 | ₩71,468 | ₩71,105 | ₩71,146 | -0.45% | 5.1천 |
|---|
| 2026.06.18 | ₩71,240 | ₩71,380 | ₩71,213 | ₩71,380 | +0.20% | 3.9천 |
|---|
| 2026.06.17 | ₩71,356 | ₩71,360 | ₩70,817 | ₩70,817 | -0.76% | 6.3천 |
|---|
| 2026.06.16 | ₩71,562 | ₩71,602 | ₩71,360 | ₩71,460 | -0.14% | 89만 |
|---|
| 2026.06.15 | ₩71,454 | ₩71,615 | ₩71,454 | ₩71,527 | +0.10% | 4.1천 |
|---|
| 2026.06.12 | ₩70,542 | ₩70,805 | ₩70,529 | ₩70,805 | +0.37% | 3.3천 |
|---|
| 2026.06.11 | ₩69,898 | ₩70,623 | ₩69,818 | ₩70,562 | +0.95% | 1.9만 |
|---|
| 2026.06.10 | ₩70,341 | ₩70,341 | ₩69,845 | ₩69,866 | -0.68% | 7.7천 |
|---|
| 2026.06.09 | ₩71,013 | ₩71,013 | ₩69,791 | ₩70,491 | -0.73% | 1.5만 |
|---|
| 2026.06.08 | ₩70,810 | ₩70,851 | ₩70,609 | ₩70,623 | -0.27% | 2.8천 |
|---|
| 2026.06.05 | ₩71,186 | ₩71,213 | ₩70,462 | ₩70,556 | -0.89% | 8.1만 |
|---|
| 2026.06.04 | ₩71,293 | ₩71,682 | ₩71,293 | ₩71,575 | +0.40% | 1.1만 |
|---|
| 2026.06.03 | ₩71,521 | ₩71,521 | ₩71,414 | ₩71,448 | -0.10% | 3.2천 |
|---|
| 2026.06.02 | ₩71,602 | ₩71,682 | ₩71,602 | ₩71,629 | +0.04% | 1.3만 |
|---|
| 2026.06.01 | ₩71,508 | ₩71,676 | ₩71,468 | ₩71,562 | +0.08% | 9.8천 |
|---|
| 2026.05.29 | ₩71,521 | ₩71,602 | ₩71,387 | ₩71,532 | +0.02% | 3.1천 |
|---|
| 2026.05.28 | ₩71,199 | ₩71,414 | ₩71,199 | ₩71,402 | +0.28% | 1.1만 |
|---|
| 2026.05.27 | ₩71,159 | ₩71,213 | ₩71,038 | ₩71,169 | +0.01% | 19.3만 |
|---|
| 2026.05.26 | ₩71,119 | ₩71,193 | ₩71,052 | ₩71,142 | +0.03% | 4.3천 |
|---|
| 2026.05.22 | ₩70,810 | ₩70,971 | ₩70,810 | ₩70,864 | +0.08% | 3.7천 |
|---|
| 2026.05.21 | ₩70,368 | ₩70,784 | ₩70,368 | ₩70,676 | +0.44% | 1만 |
|---|
| 2026.05.20 | ₩70,321 | ₩70,636 | ₩70,234 | ₩70,569 | +0.35% | 8.4천 |
|---|
| 2026.05.19 | ₩70,099 | ₩70,408 | ₩70,046 | ₩70,153 | +0.08% | 1.5만 |
|---|
| 2026.05.18 | ₩70,609 | ₩70,609 | ₩70,193 | ₩70,421 | -0.27% | 5.6천 |
|---|
| 2026.05.15 | ₩70,408 | ₩70,609 | ₩70,408 | ₩70,419 | +0.02% | 4.7천 |
|---|
| 2026.05.14 | ₩70,663 | ₩70,891 | ₩70,663 | ₩70,810 | +0.21% | 1.5만 |
|---|
| 2026.05.13 | ₩70,421 | ₩70,636 | ₩70,341 | ₩70,569 | +0.21% | 7.6천 |
|---|
| 2026.05.12 | ₩70,093 | ₩70,421 | ₩70,093 | ₩70,389 | +0.42% | 8.5천 |
|---|
| 2026.05.11 | ₩70,287 | ₩70,515 | ₩70,287 | ₩70,405 | +0.17% | 7.8천 |
|---|
| 2026.05.08 | ₩70,314 | ₩70,395 | ₩70,247 | ₩70,336 | +0.03% | 1만 |
|---|
| 2026.05.07 | ₩70,234 | ₩70,234 | ₩69,939 | ₩70,059 | -0.25% | 7.8천 |
|---|
| 2026.05.06 | ₩70,006 | ₩70,220 | ₩69,965 | ₩70,207 | +0.29% | 5.6천 |
|---|
| 2026.05.05 | ₩69,617 | ₩69,684 | ₩69,537 | ₩69,587 | -0.04% | 5.3천 |
|---|
| 2026.05.04 | ₩69,429 | ₩69,456 | ₩69,201 | ₩69,221 | -0.30% | 3.9만 |
|---|
| 2026.05.01 | ₩69,617 | ₩69,697 | ₩69,375 | ₩69,375 | -0.35% | 9.3천 |
|---|
| 2026.04.30 | ₩68,785 | ₩69,375 | ₩68,772 | ₩69,281 | +0.72% | 5.4천 |
|---|
| 2026.04.29 | ₩68,745 | ₩68,919 | ₩68,738 | ₩68,825 | +0.12% | 6.2천 |
|---|
| 2026.04.28 | ₩68,758 | ₩68,879 | ₩68,637 | ₩68,832 | +0.11% | 7.8천 |
|---|
| 2026.04.27 | ₩68,812 | ₩69,053 | ₩68,812 | ₩69,044 | +0.34% | 9천 |
|---|
| 2026.04.24 | ₩68,691 | ₩68,959 | ₩68,691 | ₩68,919 | +0.33% | 6천 |
|---|
| 2026.04.23 | ₩68,691 | ₩68,745 | ₩68,450 | ₩68,604 | -0.13% | 6.9천 |
|---|
| 2026.04.22 | ₩68,597 | ₩68,798 | ₩68,584 | ₩68,794 | +0.29% | 5천 |
|---|
| 2026.04.21 | ₩68,611 | ₩68,731 | ₩68,168 | ₩68,302 | -0.45% | 6.7천 |
|---|
| 2026.04.20 | ₩68,584 | ₩68,584 | ₩68,476 | ₩68,572 | -0.02% | 5.5천 |
|---|
| 2026.04.17 | ₩68,584 | ₩68,706 | ₩68,584 | ₩68,706 | +0.18% | 3.5천 |
|---|
| 2026.04.16 | ₩67,953 | ₩68,141 | ₩67,953 | ₩68,074 | +0.18% | 7천 |
|---|
| 2026.04.15 | ₩67,631 | ₩68,061 | ₩67,631 | ₩68,061 | +0.63% | 1.1만 |
|---|
| 2026.04.14 | ₩67,390 | ₩67,645 | ₩67,390 | ₩67,578 | +0.28% | 1.7만 |
|---|
| 2026.04.13 | ₩66,344 | ₩67,057 | ₩66,344 | ₩67,057 | +1.08% | 6.4천 |
|---|
| 2026.04.10 | ₩66,652 | ₩66,679 | ₩66,478 | ₩66,541 | -0.17% | 2.4천 |
|---|
| 2026.04.09 | ₩66,195 | ₩66,639 | ₩66,142 | ₩66,558 | +0.55% | 7.5천 |
|---|
| 2026.04.08 | ₩66,491 | ₩66,491 | ₩66,082 | ₩66,258 | -0.35% | 1만 |
|---|
| 2026.04.07 | ₩64,635 | ₩65,021 | ₩64,546 | ₩65,021 | +0.60% | 6.3천 |
|---|
| 2026.04.06 | ₩64,975 | ₩65,069 | ₩64,882 | ₩65,025 | +0.08% | 7.1천 |
|---|
| 2026.04.02 | ₩64,077 | ₩64,855 | ₩64,077 | ₩64,832 | +1.18% | 1만 |
|---|
| 2026.04.01 | ₩64,506 | ₩64,962 | ₩64,506 | ₩64,794 | +0.45% | 8.6천 |
|---|
| 2026.03.31 | ₩63,661 | ₩64,479 | ₩63,661 | ₩64,387 | +1.14% | 8.6천 |
|---|
| 2026.03.30 | ₩63,554 | ₩63,621 | ₩62,823 | ₩63,073 | -0.76% | 3.4만 |
|---|
| 2026.03.27 | ₩63,621 | ₩63,741 | ₩63,191 | ₩63,191 | -0.67% | 3천 |
|---|
| 2026.03.26 | ₩64,721 | ₩64,721 | ₩64,010 | ₩64,033 | -1.06% | 3.1천 |
|---|
| 2026.03.25 | ₩64,828 | ₩65,016 | ₩64,815 | ₩64,845 | +0.03% | 4.6천 |
|---|
| 2026.03.24 | ₩64,439 | ₩64,667 | ₩64,439 | ₩64,562 | +0.19% | 5천 |
|---|
| 2026.03.23 | ₩64,989 | ₩65,230 | ₩64,815 | ₩64,815 | -0.27% | 9.7천 |
|---|
| 2026.03.20 | ₩64,627 | ₩64,654 | ₩64,010 | ₩64,305 | -0.50% | 1.1만 |
|---|
| 2026.03.19 | ₩64,707 | ₩65,029 | ₩64,707 | ₩64,961 | +0.39% | 1.4천 |
|---|
| 2026.03.18 | ₩65,458 | ₩65,512 | ₩65,043 | ₩65,136 | -0.49% | 2.9만 |
|---|
| 2026.03.17 | ₩65,888 | ₩65,888 | ₩65,727 | ₩65,756 | -0.20% | 9.3천 |
|---|
| 2026.03.16 | ₩65,767 | ₩65,767 | ₩65,485 | ₩65,579 | -0.29% | 2.1만 |
|---|
| 2026.03.13 | ₩65,512 | ₩65,794 | ₩65,026 | ₩65,069 | -0.68% | 5.5천 |
|---|
| 2026.03.12 | ₩65,650 | ₩65,673 | ₩65,415 | ₩65,415 | -0.36% | 5.2천 |
|---|
| 2026.03.11 | ₩66,303 | ₩66,303 | ₩65,914 | ₩66,210 | -0.14% | 6.6천 |
|---|
| 2026.03.10 | ₩66,210 | ₩66,585 | ₩66,142 | ₩66,142 | -0.10% | 4천 |
|---|
| 2026.03.09 | ₩65,204 | ₩66,330 | ₩65,204 | ₩66,223 | +1.56% | 4.2천 |
|---|
| 2026.03.06 | ₩65,681 | ₩66,116 | ₩65,681 | ₩65,901 | +0.33% | 1.7만 |
|---|
| 2026.03.05 | ₩66,679 | ₩66,679 | ₩66,196 | ₩66,438 | -0.36% | 9.2천 |
|---|
| 2026.03.04 | ₩66,464 | ₩66,934 | ₩66,464 | ₩66,840 | +0.57% | 1.1만 |
|---|
| 2026.03.03 | ₩65,753 | ₩66,438 | ₩65,559 | ₩66,385 | +0.96% | 6.3천 |
|---|
| 2026.03.02 | ₩66,451 | ₩66,978 | ₩66,451 | ₩66,800 | +0.52% | 8.6천 |
|---|
| 2026.02.27 | ₩66,639 | ₩66,880 | ₩66,625 | ₩66,813 | +0.26% | 8.5천 |
|---|
| 2026.02.26 | ₩67,242 | ₩67,242 | ₩66,706 | ₩66,974 | -0.40% | 1.8만 |
|---|
| 2026.02.25 | ₩67,150 | ₩67,316 | ₩67,150 | ₩67,316 | +0.25% | 3.1천 |
|---|
| 2026.02.24 | ₩66,679 | ₩66,876 | ₩66,679 | ₩66,853 | +0.26% | 2.6천 |
|---|
| 2026.02.23 | ₩66,800 | ₩66,827 | ₩66,370 | ₩66,472 | -0.49% | 9.3천 |
|---|
| 2026.02.20 | ₩66,733 | ₩67,055 | ₩66,733 | ₩67,016 | +0.42% | 1.7만 |
|---|
| 2026.02.19 | ₩66,639 | ₩66,692 | ₩66,498 | ₩66,639 | 0.00% | 8.6천 |
|---|
| 2026.02.18 | ₩66,800 | ₩66,916 | ₩66,599 | ₩66,857 | +0.09% | 4.9천 |
|---|
| 2026.02.17 | ₩66,250 | ₩66,652 | ₩66,195 | ₩66,478 | +0.34% | 1.1만 |
|---|
| 2026.02.13 | ₩66,424 | ₩66,424 | ₩66,350 | ₩66,411 | -0.02% | 2천 |
|---|
| 2026.02.12 | ₩67,088 | ₩67,088 | ₩66,518 | ₩66,518 | -0.85% | 8.8천 |
|---|
| 2026.02.11 | ₩67,403 | ₩67,403 | ₩67,148 | ₩67,148 | -0.38% | 9.3천 |
|---|
| 2026.02.10 | ₩67,296 | ₩67,457 | ₩67,135 | ₩67,135 | -0.24% | 3.4천 |
|---|
| 2026.02.09 | ₩67,350 | ₩67,390 | ₩67,269 | ₩67,269 | -0.12% | 1.1만 |
|---|
| 2026.02.06 | ₩66,746 | ₩67,135 | ₩66,733 | ₩67,014 | +0.40% | 7.9천 |
|---|
| 2026.02.05 | ₩66,344 | ₩66,505 | ₩66,129 | ₩66,129 | -0.32% | 1만 |
|---|
| 2026.02.04 | ₩66,934 | ₩66,947 | ₩66,561 | ₩66,692 | -0.36% | 5.6천 |
|---|
| 2026.02.03 | ₩67,296 | ₩67,296 | ₩66,733 | ₩66,934 | -0.54% | 8.5천 |
|---|
| 2026.02.02 | ₩66,800 | ₩67,511 | ₩66,800 | ₩67,403 | +0.90% | 8.8천 |
|---|
| 2026.01.30 | ₩67,169 | ₩67,169 | ₩66,907 | ₩67,028 | -0.21% | 9.4천 |
|---|
| 2026.01.29 | ₩67,202 | ₩67,229 | ₩66,641 | ₩67,229 | +0.04% | 1만 |
|---|
| 2026.01.28 | ₩67,406 | ₩67,470 | ₩67,336 | ₩67,470 | +0.10% | 6.5천 |
|---|
| 2026.01.27 | ₩67,444 | ₩67,457 | ₩67,309 | ₩67,336 | -0.16% | 9.6천 |
|---|
| 2026.01.26 | ₩67,269 | ₩67,336 | ₩67,189 | ₩67,210 | -0.09% | 1.1만 |
|---|
| 2026.01.23 | ₩66,941 | ₩67,041 | ₩66,908 | ₩66,920 | -0.03% | 8.5천 |
|---|
| 2026.01.22 | ₩67,068 | ₩67,122 | ₩66,841 | ₩66,907 | -0.24% | 5.3천 |
|---|
| 2026.01.21 | ₩66,290 | ₩66,759 | ₩66,290 | ₩66,679 | +0.59% | 1.3만 |
|---|
| 2026.01.20 | ₩66,344 | ₩66,692 | ₩66,062 | ₩66,196 | -0.22% | 1만 |
|---|
| 2026.01.16 | ₩67,189 | ₩67,256 | ₩67,081 | ₩67,161 | -0.04% | 7.9천 |
|---|
| 2026.01.15 | ₩67,336 | ₩67,343 | ₩67,068 | ₩67,068 | -0.40% | 9.2천 |
|---|
| 2026.01.14 | ₩66,974 | ₩67,081 | ₩66,773 | ₩67,081 | +0.16% | 7.7천 |
|---|
| 2026.01.13 | ₩67,336 | ₩67,336 | ₩67,122 | ₩67,252 | -0.13% | 1만 |
|---|
| 2026.01.12 | ₩66,947 | ₩67,417 | ₩66,947 | ₩67,390 | +0.66% | 1.6만 |
|---|
| 2026.01.09 | ₩66,947 | ₩67,330 | ₩66,947 | ₩67,296 | +0.52% | 8.5천 |
|---|
| 2026.01.08 | ₩66,859 | ₩67,041 | ₩66,853 | ₩66,988 | +0.19% | 1.6만 |
|---|
| 2026.01.07 | ₩67,102 | ₩67,169 | ₩66,947 | ₩66,961 | -0.21% | 4.5만 |
|---|
| 2026.01.06 | ₩66,719 | ₩67,085 | ₩66,719 | ₩67,001 | +0.42% | 1.6만 |
|---|
| 2026.01.05 | ₩66,821 | ₩66,895 | ₩66,746 | ₩66,746 | -0.11% | 1.8만 |
|---|
| 2026.01.02 | ₩66,739 | ₩66,741 | ₩66,350 | ₩66,482 | -0.39% | 4.8천 |
|---|
| 2025.12.31 | ₩66,751 | ₩66,751 | ₩66,397 | ₩66,478 | -0.41% | 1.1만 |
|---|
| 2025.12.30 | ₩66,719 | ₩66,894 | ₩66,706 | ₩66,817 | +0.15% | 2만 |
|---|
| 2025.12.29 | ₩66,827 | ₩66,894 | ₩66,739 | ₩66,880 | +0.08% | 2.6만 |
|---|
| 2025.12.26 | ₩67,001 | ₩67,014 | ₩66,857 | ₩67,014 | +0.02% | 2.1만 |
|---|
| 2025.12.24 | ₩66,886 | ₩67,013 | ₩66,886 | ₩66,969 | +0.12% | 6천 |
|---|
| 2025.12.23 | ₩66,679 | ₩66,879 | ₩66,612 | ₩66,867 | +0.28% | 1.9만 |
|---|
| 2025.12.22 | ₩66,612 | ₩66,652 | ₩66,498 | ₩66,639 | +0.04% | 2.7만 |
|---|
| 2025.12.19 | ₩66,049 | ₩66,377 | ₩66,049 | ₩66,357 | +0.47% | 1.7만 |
|---|
| 2025.12.18 | ₩65,767 | ₩66,156 | ₩65,753 | ₩65,941 | +0.27% | 3.2만 |
|---|
| 2025.12.17 | ₩66,142 | ₩66,142 | ₩65,485 | ₩65,499 | -0.97% | 5.5만 |
|---|
| 2025.12.16 | ₩65,968 | ₩66,169 | ₩65,847 | ₩66,062 | +0.14% | 3만 |
|---|
| 2025.12.15 | ₩66,089 | ₩66,223 | ₩66,062 | ₩66,116 | +0.04% | 2.1만 |
|---|
| 2025.12.12 | ₩66,464 | ₩66,505 | ₩66,094 | ₩66,236 | -0.34% | 57.8만 |
|---|
| 2025.12.11 | ₩66,411 | ₩66,706 | ₩66,236 | ₩66,692 | +0.42% | 4.6만 |
|---|
| 2025.12.10 | ₩66,169 | ₩66,652 | ₩66,156 | ₩66,545 | +0.57% | 6.1만 |
|---|
| 2025.12.09 | ₩66,277 | ₩66,384 | ₩66,196 | ₩66,236 | -0.06% | 3.6만 |
|---|
| 2025.12.08 | ₩66,411 | ₩66,411 | ₩66,129 | ₩66,290 | -0.18% | 6.6만 |
|---|
| 2025.12.05 | ₩66,337 | ₩66,585 | ₩66,290 | ₩66,413 | +0.12% | 7.5만 |
|---|
| 2025.12.04 | ₩66,236 | ₩66,330 | ₩66,129 | ₩66,330 | +0.14% | 9만 |
|---|
| 2025.12.03 | ₩66,169 | ₩66,337 | ₩66,097 | ₩66,277 | +0.16% | 7.4만 |
|---|
| 2025.12.02 | ₩66,169 | ₩66,236 | ₩65,995 | ₩66,146 | -0.03% | 6.7만 |
|---|
| 2025.12.01 | ₩65,955 | ₩66,203 | ₩65,881 | ₩66,062 | +0.16% | 10.9만 |
|---|
| 2025.11.28 | ₩65,861 | ₩66,102 | ₩65,861 | ₩66,102 | +0.37% | 14.1만 |
|---|
| 2025.11.26 | ₩65,633 | ₩65,955 | ₩65,552 | ₩65,842 | +0.32% | 3.1만 |
|---|
| 2025.11.25 | ₩64,599 | ₩65,371 | ₩64,426 | ₩65,371 | +1.20% | 1.3만 |
|---|
| 2025.11.24 | ₩64,318 | ₩64,815 | ₩64,171 | ₩64,721 | +0.63% | 3.3만 |
|---|
| 2025.11.21 | ₩63,374 | ₩64,238 | ₩63,326 | ₩63,798 | +0.67% | 2천 |
|---|
| 2025.11.20 | ₩65,217 | ₩65,264 | ₩63,248 | ₩63,248 | -3.02% | 1.2만 |
|---|
| 2025.11.19 | ₩64,519 | ₩64,533 | ₩64,023 | ₩64,177 | -0.53% | 1.1만 |
|---|
| 2025.11.18 | ₩64,037 | ₩64,265 | ₩63,715 | ₩63,983 | -0.08% | 2.8만 |
|---|
| 2025.11.17 | ₩64,975 | ₩65,020 | ₩64,171 | ₩64,399 | -0.89% | 4.9만 |
|---|
| 2025.11.14 | ₩64,734 | ₩65,068 | ₩64,519 | ₩64,962 | +0.35% | 1.9만 |
|---|
| 2025.11.13 | ₩65,406 | ₩65,566 | ₩64,894 | ₩64,894 | -0.78% | 4.1천 |
|---|
| 2025.11.12 | ₩65,787 | ₩65,874 | ₩65,660 | ₩65,767 | -0.03% | 4.9천 |
|---|
| 2025.11.11 | ₩65,566 | ₩65,771 | ₩65,472 | ₩65,771 | +0.31% | 7.3천 |
|---|
| 2025.11.10 | ₩65,324 | ₩65,727 | ₩65,204 | ₩65,713 | +0.60% | 5.8천 |
|---|
| 2025.11.07 | ₩64,412 | ₩64,788 | ₩64,037 | ₩64,788 | +0.58% | 2.7만 |
|---|
| 2025.11.06 | ₩65,217 | ₩65,217 | ₩64,640 | ₩64,707 | -0.78% | 6.9천 |
|---|
| 2025.11.05 | ₩65,230 | ₩65,485 | ₩65,230 | ₩65,360 | +0.20% | 5천 |
|---|
| 2025.11.04 | ₩64,986 | ₩65,304 | ₩64,986 | ₩65,103 | +0.18% | 7.9천 |
|---|
| 2025.11.03 | ₩65,458 | ₩65,615 | ₩65,458 | ₩65,611 | +0.23% | 1.5만 |
|---|
| 2025.10.31 | ₩65,552 | ₩65,606 | ₩65,297 | ₩65,529 | -0.03% | 2.8천 |
|---|
| 2025.10.30 | ₩65,606 | ₩65,660 | ₩65,375 | ₩65,375 | -0.35% | 13.1만 |
|---|
| 2025.10.29 | ₩65,740 | ₩65,767 | ₩65,539 | ₩65,606 | -0.20% | 3.6천 |
|---|
| 2025.10.28 | ₩65,740 | ₩65,767 | ₩65,633 | ₩65,660 | -0.12% | 2.6만 |
|---|
| 2025.10.27 | ₩65,525 | ₩65,673 | ₩65,525 | ₩65,673 | +0.23% | 1.6천 |
|---|
| 2025.10.24 | ₩65,110 | ₩65,271 | ₩65,110 | ₩65,190 | +0.12% | 6.8천 |
|---|
| 2025.10.23 | ₩64,694 | ₩64,882 | ₩64,654 | ₩64,817 | +0.19% | 6.4천 |
|---|
| 2025.10.22 | ₩64,627 | ₩64,694 | ₩64,224 | ₩64,548 | -0.12% | 1.7만 |
|---|
| 2025.10.21 | ₩64,694 | ₩64,868 | ₩64,694 | ₩64,813 | +0.18% | 1만 |
|---|
| 2025.10.20 | ₩64,265 | ₩64,781 | ₩64,265 | ₩64,741 | +0.74% | 1.8만 |
|---|
| 2025.10.17 | ₩63,808 | ₩64,293 | ₩63,808 | ₩64,227 | +0.66% | 1.9만 |
|---|
| 2025.10.16 | ₩64,325 | ₩64,325 | ₩63,728 | ₩63,906 | -0.65% | 1.1만 |
|---|
| 2025.10.15 | ₩64,533 | ₩64,533 | ₩63,876 | ₩64,224 | -0.48% | 1.4만 |
|---|
| 2025.10.14 | ₩63,876 | ₩64,251 | ₩63,874 | ₩64,070 | +0.30% | 2.5만 |
|---|
| 2025.10.13 | ₩63,949 | ₩64,171 | ₩63,876 | ₩64,134 | +0.29% | 1.1만 |
|---|
| 2025.10.10 | ₩64,707 | ₩64,707 | ₩63,339 | ₩63,339 | -2.11% | 21.3만 |
|---|