시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Buffer ETF - February 과거 주가
Innovator U.S. Equity Buffer ETF - February · BFEB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Buffer ETF - February · BFEB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩73,060 | ₩73,060 | ₩73,059 | ₩73,059 | -0.00% | 800 |
| 2026.10.08 | ₩72,792 | ₩72,832 | ₩72,698 | ₩72,805 | +0.02% | 2.3천 |
| 2026.10.07 | ₩72,793 | ₩72,975 | ₩72,765 | ₩72,975 | +0.25% | 700 |
| 2026.10.06 | ₩73,019 | ₩73,072 | ₩73,019 | ₩73,040 | +0.03% | 700 |
| 2026.10.05 | ₩72,511 | ₩72,854 | ₩72,498 | ₩72,774 | +0.36% | 3천 |
| 2026.10.02 | ₩72,458 | ₩72,504 | ₩72,418 | ₩72,504 | +0.06% | 1.8천 |
| 2026.10.01 | ₩71,898 | ₩72,203 | ₩71,897 | ₩72,129 | +0.32% | 7.4천 |
| 2026.09.30 | ₩72,231 | ₩72,451 | ₩72,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,187 |
| -0.06% |
| 2.7천 |
| 2026.09.29 | ₩72,324 | ₩72,324 | ₩72,104 | ₩72,184 | -0.19% | 2.7만 |
|---|
| 2026.09.28 | ₩72,284 | ₩72,358 | ₩72,204 | ₩72,259 | -0.04% | 2.6천 |
|---|
| 2026.09.25 | ₩72,379 | ₩72,577 | ₩72,364 | ₩72,577 | +0.27% | 2천 |
|---|
| 2026.09.24 | ₩72,297 | ₩72,338 | ₩72,244 | ₩72,324 | +0.04% | 6.2천 |
|---|
| 2026.09.23 | ₩72,458 | ₩72,458 | ₩72,284 | ₩72,378 | -0.11% | 7천 |
|---|
| 2026.09.22 | ₩72,658 | ₩72,658 | ₩72,565 | ₩72,610 | -0.07% | 700 |
|---|
| 2026.09.21 | ₩72,498 | ₩72,613 | ₩72,498 | ₩72,597 | +0.14% | 99.4만 |
|---|
| 2026.09.18 | ₩71,737 | ₩72,017 | ₩71,737 | ₩71,980 | +0.34% | 1.2만 |
|---|
| 2026.09.17 | ₩71,817 | ₩71,976 | ₩71,817 | ₩71,918 | +0.14% | 1.3만 |
|---|
| 2026.09.16 | ₩71,697 | ₩71,723 | ₩71,109 | ₩71,359 | -0.47% | 4천 |
|---|
| 2026.09.15 | ₩71,550 | ₩71,583 | ₩71,483 | ₩71,538 | -0.02% | 3.1천 |
|---|
| 2026.09.14 | ₩71,710 | ₩71,862 | ₩71,710 | ₩71,782 | +0.10% | 3.6천 |
|---|
| 2026.09.11 | ₩71,950 | ₩72,084 | ₩71,924 | ₩71,974 | +0.03% | 2.4천 |
|---|
| 2026.09.10 | ₩71,496 | ₩71,576 | ₩71,456 | ₩71,530 | +0.05% | 3.1천 |
|---|
| 2026.09.09 | ₩71,884 | ₩71,937 | ₩71,763 | ₩71,789 | -0.13% | 6.3천 |
|---|
| 2026.09.08 | ₩72,017 | ₩72,070 | ₩71,977 | ₩71,982 | -0.05% | 7.3천 |
|---|
| 2026.09.04 | ₩72,324 | ₩72,324 | ₩72,164 | ₩72,208 | -0.16% | 2.5천 |
|---|
| 2026.09.03 | ₩72,070 | ₩72,378 | ₩72,070 | ₩72,322 | +0.35% | 8.6천 |
|---|
| 2026.09.02 | ₩71,897 | ₩71,977 | ₩71,885 | ₩71,938 | +0.06% | 3.1천 |
|---|
| 2026.09.01 | ₩71,376 | ₩71,817 | ₩71,376 | ₩71,619 | +0.34% | 7.7천 |
|---|
| 2026.08.31 | ₩71,870 | ₩72,012 | ₩71,870 | ₩72,012 | +0.20% | 6.1천 |
|---|
| 2026.08.28 | ₩72,284 | ₩72,284 | ₩72,004 | ₩72,092 | -0.27% | 3.6천 |
|---|
| 2026.08.27 | ₩71,990 | ₩72,151 | ₩71,990 | ₩72,131 | +0.19% | 3.3천 |
|---|
| 2026.08.26 | ₩71,853 | ₩71,937 | ₩71,737 | ₩71,853 | 0.00% | 9.1천 |
|---|
| 2026.08.25 | ₩71,777 | ₩71,843 | ₩71,723 | ₩71,823 | +0.07% | 2.1천 |
|---|
| 2026.08.24 | ₩71,697 | ₩71,750 | ₩71,697 | ₩71,698 | +0.00% | 3.5천 |
|---|
| 2026.08.21 | ₩71,763 | ₩71,897 | ₩71,737 | ₩71,793 | +0.04% | 6.4천 |
|---|
| 2026.08.20 | ₩71,523 | ₩71,763 | ₩71,523 | ₩71,608 | +0.12% | 4천 |
|---|
| 2026.08.19 | ₩71,870 | ₩71,957 | ₩71,870 | ₩71,897 | +0.04% | 5.8천 |
|---|
| 2026.08.18 | ₩71,850 | ₩71,857 | ₩71,765 | ₩71,806 | -0.06% | 6.8천 |
|---|
| 2026.08.17 | ₩72,111 | ₩72,111 | ₩71,990 | ₩72,010 | -0.14% | 2.4천 |
|---|
| 2026.08.14 | ₩72,220 | ₩72,220 | ₩72,097 | ₩72,157 | -0.09% | 4.1천 |
|---|
| 2026.08.13 | ₩72,017 | ₩72,217 | ₩72,017 | ₩72,184 | +0.23% | 4.4천 |
|---|
| 2026.08.12 | ₩71,910 | ₩71,984 | ₩71,910 | ₩71,937 | +0.04% | 5.5천 |
|---|
| 2026.08.11 | ₩71,917 | ₩71,917 | ₩71,823 | ₩71,857 | -0.08% | 2.6천 |
|---|
| 2026.08.10 | ₩71,977 | ₩71,977 | ₩71,857 | ₩71,917 | -0.08% | 9.6천 |
|---|
| 2026.08.07 | ₩71,857 | ₩71,964 | ₩71,857 | ₩71,936 | +0.11% | 2.8천 |
|---|
| 2026.08.06 | ₩71,750 | ₩71,777 | ₩71,677 | ₩71,731 | -0.03% | 5.7천 |
|---|
| 2026.08.05 | ₩71,977 | ₩71,977 | ₩71,815 | ₩71,815 | -0.22% | 2.8천 |
|---|
| 2026.08.04 | ₩71,456 | ₩71,897 | ₩71,456 | ₩71,777 | +0.45% | 4.2천 |
|---|
| 2026.08.03 | ₩70,975 | ₩71,283 | ₩70,975 | ₩71,198 | +0.31% | 3.6천 |
|---|
| 2026.07.31 | ₩70,348 | ₩70,788 | ₩70,330 | ₩70,728 | +0.54% | 1.5만 |
|---|
| 2026.07.30 | ₩70,014 | ₩70,415 | ₩69,961 | ₩70,294 | +0.40% | 5.8천 |
|---|
| 2026.07.29 | ₩69,815 | ₩70,228 | ₩69,600 | ₩69,609 | -0.29% | 8.2천 |
|---|
| 2026.07.28 | ₩70,007 | ₩70,361 | ₩70,007 | ₩70,277 | +0.39% | 9천 |
|---|
| 2026.07.27 | ₩70,401 | ₩70,401 | ₩70,014 | ₩70,125 | -0.39% | 2.4천 |
|---|
| 2026.07.24 | ₩70,049 | ₩70,174 | ₩69,974 | ₩70,065 | +0.02% | 3.4천 |
|---|
| 2026.07.23 | ₩69,961 | ₩70,054 | ₩69,934 | ₩69,961 | 0.00% | 3.4천 |
|---|
| 2026.07.22 | ₩70,588 | ₩70,656 | ₩70,508 | ₩70,575 | -0.02% | 3.6천 |
|---|
| 2026.07.21 | ₩70,254 | ₩70,608 | ₩70,254 | ₩70,603 | +0.50% | 2.6천 |
|---|
| 2026.07.20 | ₩70,361 | ₩70,468 | ₩70,216 | ₩70,216 | -0.21% | 8.6천 |
|---|
| 2026.07.17 | ₩70,296 | ₩70,441 | ₩70,188 | ₩70,306 | +0.02% | 7.4천 |
|---|
| 2026.07.16 | ₩70,748 | ₩70,817 | ₩70,555 | ₩70,662 | -0.12% | 3.4천 |
|---|
| 2026.07.15 | ₩70,735 | ₩70,855 | ₩70,648 | ₩70,855 | +0.17% | 4.5천 |
|---|
| 2026.07.14 | ₩70,588 | ₩70,748 | ₩70,588 | ₩70,715 | +0.18% | 9.8만 |
|---|
| 2026.07.13 | ₩70,735 | ₩70,735 | ₩70,448 | ₩70,481 | -0.36% | 5.3천 |
|---|
| 2026.07.10 | ₩70,561 | ₩70,869 | ₩70,561 | ₩70,815 | +0.36% | 1.7천 |
|---|
| 2026.07.09 | ₩70,308 | ₩70,655 | ₩70,308 | ₩70,603 | +0.42% | 3천 |
|---|
| 2026.07.08 | ₩70,041 | ₩70,294 | ₩70,041 | ₩70,281 | +0.34% | 6.4천 |
|---|
| 2026.07.07 | ₩70,321 | ₩70,429 | ₩70,254 | ₩70,403 | +0.12% | 2.9천 |
|---|
| 2026.07.06 | ₩70,334 | ₩70,668 | ₩70,334 | ₩70,567 | +0.33% | 6.1천 |
|---|
| 2026.07.02 | ₩70,148 | ₩70,210 | ₩70,113 | ₩70,210 | +0.09% | 3.1천 |
|---|
| 2026.07.01 | ₩70,148 | ₩70,388 | ₩70,148 | ₩70,233 | +0.12% | 1만 |
|---|
| 2026.06.30 | ₩70,041 | ₩70,348 | ₩70,041 | ₩70,297 | +0.37% | 4.9천 |
|---|
| 2026.06.29 | ₩69,920 | ₩69,974 | ₩69,720 | ₩69,951 | +0.04% | 5.7천 |
|---|
| 2026.06.26 | ₩69,306 | ₩69,653 | ₩69,173 | ₩69,173 | -0.19% | 4.7천 |
|---|
| 2026.06.25 | ₩69,640 | ₩69,714 | ₩69,453 | ₩69,509 | -0.19% | 3.9천 |
|---|
| 2026.06.24 | ₩69,887 | ₩69,887 | ₩69,385 | ₩69,511 | -0.54% | 3.7천 |
|---|
| 2026.06.23 | ₩69,667 | ₩69,734 | ₩69,613 | ₩69,620 | -0.07% | 3.6천 |
|---|
| 2026.06.22 | ₩70,107 | ₩70,119 | ₩70,054 | ₩70,119 | +0.02% | 3.4천 |
|---|
| 2026.06.18 | ₩70,107 | ₩70,294 | ₩70,107 | ₩70,281 | +0.25% | 4.5천 |
|---|
| 2026.06.17 | ₩70,241 | ₩70,321 | ₩69,770 | ₩69,770 | -0.67% | 5천 |
|---|
| 2026.06.16 | ₩70,508 | ₩70,508 | ₩70,214 | ₩70,214 | -0.42% | 8.8천 |
|---|
| 2026.06.15 | ₩70,348 | ₩70,493 | ₩70,348 | ₩70,437 | +0.13% | 6.7천 |
|---|
| 2026.06.12 | ₩69,406 | ₩69,772 | ₩69,406 | ₩69,772 | +0.53% | 3.4천 |
|---|
| 2026.06.11 | ₩68,932 | ₩69,547 | ₩68,932 | ₩69,539 | +0.88% | 1.2만 |
|---|
| 2026.06.10 | ₩69,515 | ₩69,515 | ₩68,840 | ₩68,883 | -0.91% | 2천 |
|---|
| 2026.06.09 | ₩69,986 | ₩69,986 | ₩68,932 | ₩69,480 | -0.72% | 6.4천 |
|---|
| 2026.06.08 | ₩69,854 | ₩69,854 | ₩69,601 | ₩69,628 | -0.32% | 3.2천 |
|---|
| 2026.06.05 | ₩70,174 | ₩70,174 | ₩69,440 | ₩69,466 | -1.01% | 9.6만 |
|---|
| 2026.06.04 | ₩70,134 | ₩70,555 | ₩70,134 | ₩70,500 | +0.52% | 7.4천 |
|---|
| 2026.06.03 | ₩70,375 | ₩70,423 | ₩70,308 | ₩70,345 | -0.04% | 3.5천 |
|---|
| 2026.06.02 | ₩70,441 | ₩70,588 | ₩70,429 | ₩70,547 | +0.15% | 1.8만 |
|---|
| 2026.06.01 | ₩70,281 | ₩70,561 | ₩70,281 | ₩70,487 | +0.29% | 8.1천 |
|---|
| 2026.05.29 | ₩70,432 | ₩70,508 | ₩70,375 | ₩70,375 | -0.08% | 2.8천 |
|---|
| 2026.05.28 | ₩70,148 | ₩70,334 | ₩70,148 | ₩70,306 | +0.23% | 3.2천 |
|---|
| 2026.05.27 | ₩70,054 | ₩70,121 | ₩70,014 | ₩70,087 | +0.05% | 19.6만 |
|---|
| 2026.05.26 | ₩70,055 | ₩70,101 | ₩70,007 | ₩70,054 | -0.00% | 4.1천 |
|---|
| 2026.05.22 | ₩69,820 | ₩69,927 | ₩69,774 | ₩69,834 | +0.02% | 7천 |
|---|
| 2026.05.21 | ₩69,320 | ₩69,697 | ₩69,320 | ₩69,697 | +0.55% | 6천 |
|---|
| 2026.05.20 | ₩69,300 | ₩69,667 | ₩69,241 | ₩69,581 | +0.41% | 4천 |
|---|
| 2026.05.19 | ₩69,133 | ₩69,293 | ₩69,119 | ₩69,171 | +0.06% | 2.1만 |
|---|
| 2026.05.18 | ₩69,573 | ₩69,573 | ₩69,173 | ₩69,400 | -0.25% | 1.8만 |
|---|
| 2026.05.15 | ₩69,366 | ₩69,520 | ₩69,346 | ₩69,346 | -0.03% | 2.7천 |
|---|
| 2026.05.14 | ₩69,640 | ₩69,814 | ₩69,573 | ₩69,790 | +0.21% | 5.8천 |
|---|
| 2026.05.13 | ₩69,333 | ₩69,560 | ₩69,333 | ₩69,509 | +0.25% | 1.7만 |
|---|
| 2026.05.12 | ₩69,106 | ₩69,364 | ₩69,106 | ₩69,364 | +0.37% | 5.1천 |
|---|
| 2026.05.11 | ₩69,346 | ₩69,466 | ₩69,346 | ₩69,373 | +0.04% | 6.9천 |
|---|
| 2026.05.08 | ₩69,413 | ₩69,413 | ₩69,280 | ₩69,340 | -0.11% | 7.5천 |
|---|
| 2026.05.07 | ₩69,206 | ₩69,233 | ₩68,972 | ₩69,052 | -0.22% | 6.9천 |
|---|
| 2026.05.06 | ₩69,069 | ₩69,199 | ₩69,069 | ₩69,199 | +0.19% | 6.3천 |
|---|
| 2026.05.05 | ₩68,572 | ₩68,732 | ₩68,572 | ₩68,629 | +0.08% | 3.3천 |
|---|
| 2026.05.04 | ₩68,493 | ₩68,612 | ₩68,266 | ₩68,299 | -0.28% | 2.2만 |
|---|
| 2026.05.01 | ₩68,692 | ₩68,745 | ₩68,492 | ₩68,526 | -0.24% | 2.7만 |
|---|
| 2026.04.30 | ₩68,011 | ₩68,492 | ₩67,904 | ₩68,492 | +0.71% | 1.1만 |
|---|
| 2026.04.29 | ₩67,917 | ₩67,917 | ₩67,824 | ₩67,909 | -0.01% | 7.3천 |
|---|
| 2026.04.28 | ₩67,717 | ₩67,971 | ₩67,717 | ₩67,944 | +0.34% | 6.1천 |
|---|
| 2026.04.27 | ₩67,931 | ₩68,185 | ₩67,931 | ₩68,151 | +0.32% | 7.9천 |
|---|
| 2026.04.24 | ₩67,831 | ₩68,158 | ₩67,797 | ₩68,066 | +0.35% | 1.3만 |
|---|
| 2026.04.23 | ₩67,864 | ₩67,944 | ₩67,672 | ₩67,738 | -0.18% | 7.9천 |
|---|
| 2026.04.22 | ₩67,891 | ₩67,891 | ₩67,744 | ₩67,879 | -0.02% | 5.7천 |
|---|
| 2026.04.21 | ₩67,610 | ₩67,677 | ₩67,457 | ₩67,457 | -0.23% | 3.6천 |
|---|
| 2026.04.20 | ₩67,824 | ₩67,824 | ₩67,617 | ₩67,728 | -0.14% | 3.8만 |
|---|
| 2026.04.17 | ₩67,664 | ₩67,951 | ₩67,664 | ₩67,856 | +0.28% | 9.5천 |
|---|
| 2026.04.16 | ₩67,250 | ₩67,383 | ₩67,210 | ₩67,317 | +0.10% | 2.2만 |
|---|
| 2026.04.15 | ₩66,956 | ₩67,236 | ₩66,929 | ₩67,130 | +0.26% | 2만 |
|---|
| 2026.04.14 | ₩66,408 | ₩66,903 | ₩66,408 | ₩66,852 | +0.67% | 1.2만 |
|---|
| 2026.04.13 | ₩65,727 | ₩66,319 | ₩65,727 | ₩66,319 | +0.90% | 1.5만 |
|---|
| 2026.04.10 | ₩65,941 | ₩65,974 | ₩65,741 | ₩65,794 | -0.22% | 5.4천 |
|---|
| 2026.04.09 | ₩65,407 | ₩65,954 | ₩65,407 | ₩65,954 | +0.84% | 8.5천 |
|---|
| 2026.04.08 | ₩65,661 | ₩65,661 | ₩65,394 | ₩65,661 | 0.00% | 6.9천 |
|---|
| 2026.04.07 | ₩64,178 | ₩64,459 | ₩63,858 | ₩64,459 | +0.44% | 4.1천 |
|---|
| 2026.04.06 | ₩64,379 | ₩64,379 | ₩64,258 | ₩64,340 | -0.06% | 1만 |
|---|
| 2026.04.02 | ₩63,845 | ₩64,245 | ₩63,845 | ₩64,158 | +0.49% | 1.2만 |
|---|
| 2026.04.01 | ₩64,178 | ₩64,352 | ₩64,031 | ₩64,152 | -0.04% | 2.4만 |
|---|
| 2026.03.31 | ₩63,230 | ₩63,751 | ₩63,043 | ₩63,700 | +0.74% | 1.4만 |
|---|
| 2026.03.30 | ₩62,910 | ₩62,910 | ₩62,229 | ₩62,401 | -0.81% | 3.5천 |
|---|
| 2026.03.27 | ₩63,043 | ₩63,070 | ₩62,536 | ₩62,616 | -0.68% | 1.2만 |
|---|
| 2026.03.26 | ₩63,845 | ₩63,925 | ₩63,329 | ₩63,329 | -0.81% | 1.4만 |
|---|
| 2026.03.25 | ₩64,233 | ₩64,405 | ₩64,031 | ₩64,192 | -0.06% | 4.1만 |
|---|
| 2026.03.24 | ₩63,951 | ₩64,125 | ₩63,885 | ₩63,938 | -0.02% | 1.6만 |
|---|
| 2026.03.23 | ₩64,299 | ₩64,325 | ₩64,045 | ₩64,120 | -0.28% | 4.5천 |
|---|
| 2026.03.20 | ₩63,991 | ₩63,991 | ₩63,364 | ₩63,516 | -0.74% | 3.7천 |
|---|
| 2026.03.19 | ₩64,045 | ₩64,432 | ₩63,991 | ₩64,297 | +0.39% | 1.1만 |
|---|
| 2026.03.18 | ₩64,899 | ₩64,899 | ₩64,405 | ₩64,405 | -0.76% | 1.1만 |
|---|
| 2026.03.17 | ₩65,287 | ₩65,287 | ₩65,020 | ₩65,073 | -0.33% | 1.3만 |
|---|
| 2026.03.16 | ₩64,993 | ₩65,100 | ₩64,846 | ₩64,953 | -0.06% | 1만 |
|---|
| 2026.03.13 | ₩65,113 | ₩65,113 | ₩64,299 | ₩64,432 | -1.05% | 7.5천 |
|---|
| 2026.03.12 | ₩64,980 | ₩64,980 | ₩64,726 | ₩64,726 | -0.39% | 9.5천 |
|---|
| 2026.03.11 | ₩65,447 | ₩65,514 | ₩65,220 | ₩65,434 | -0.02% | 1.2만 |
|---|
| 2026.03.10 | ₩65,447 | ₩65,834 | ₩65,327 | ₩65,460 | +0.02% | 1.1만 |
|---|
| 2026.03.09 | ₩64,499 | ₩65,661 | ₩64,423 | ₩65,540 | +1.61% | 1.2만 |
|---|
| 2026.03.06 | ₩64,980 | ₩65,379 | ₩64,980 | ₩65,113 | +0.21% | 1.3만 |
|---|
| 2026.03.05 | ₩65,821 | ₩65,902 | ₩65,367 | ₩65,794 | -0.04% | 2.9만 |
|---|
| 2026.03.04 | ₩65,661 | ₩66,155 | ₩65,647 | ₩66,032 | +0.57% | 2만 |
|---|
| 2026.03.03 | ₩65,327 | ₩65,767 | ₩64,913 | ₩65,657 | +0.50% | 2.1만 |
|---|
| 2026.03.02 | ₩65,601 | ₩66,248 | ₩65,500 | ₩66,089 | +0.75% | 1.2만 |
|---|
| 2026.02.27 | ₩65,862 | ₩66,075 | ₩65,862 | ₩66,024 | +0.25% | 2.7만 |
|---|
| 2026.02.26 | ₩66,595 | ₩66,595 | ₩66,021 | ₩66,342 | -0.38% | 2.4만 |
|---|
| 2026.02.25 | ₩66,288 | ₩66,595 | ₩66,288 | ₩66,529 | +0.36% | 1.4만 |
|---|
| 2026.02.24 | ₩65,714 | ₩66,195 | ₩65,714 | ₩66,181 | +0.71% | 1.5만 |
|---|
| 2026.02.23 | ₩66,121 | ₩66,121 | ₩65,667 | ₩65,808 | -0.47% | 2.4만 |
|---|
| 2026.02.20 | ₩65,754 | ₩66,342 | ₩65,754 | ₩66,288 | +0.81% | 3.4만 |
|---|
| 2026.02.19 | ₩65,921 | ₩66,033 | ₩65,794 | ₩65,926 | +0.01% | 62.7만 |
|---|
| 2026.02.18 | ₩65,941 | ₩66,262 | ₩65,941 | ₩66,095 | +0.23% | 1.8만 |
|---|
| 2026.02.17 | ₩65,567 | ₩66,008 | ₩65,374 | ₩65,852 | +0.43% | 3.4만 |
|---|
| 2026.02.13 | ₩65,701 | ₩66,035 | ₩65,621 | ₩65,701 | 0.00% | 1.3만 |
|---|
| 2026.02.12 | ₩66,408 | ₩66,555 | ₩65,647 | ₩65,647 | -1.15% | 3.9만 |
|---|
| 2026.02.11 | ₩66,822 | ₩66,822 | ₩66,288 | ₩66,449 | -0.56% | 12.4만 |
|---|
| 2026.02.10 | ₩66,629 | ₩66,716 | ₩66,449 | ₩66,475 | -0.23% | 4.7만 |
|---|
| 2026.02.09 | ₩66,288 | ₩66,689 | ₩66,262 | ₩66,609 | +0.48% | 2.7만 |
|---|
| 2026.02.06 | ₩65,902 | ₩66,449 | ₩65,902 | ₩66,435 | +0.81% | 1.8만 |
|---|
| 2026.02.05 | ₩65,714 | ₩65,794 | ₩65,394 | ₩65,420 | -0.45% | 3.9만 |
|---|
| 2026.02.04 | ₩66,235 | ₩66,242 | ₩65,741 | ₩66,048 | -0.28% | 3.4만 |
|---|
| 2026.02.03 | ₩66,809 | ₩66,809 | ₩65,894 | ₩66,275 | -0.80% | 19.1만 |
|---|
| 2026.02.02 | ₩66,275 | ₩66,742 | ₩66,275 | ₩66,676 | +0.60% | 19.2만 |
|---|
| 2026.01.30 | ₩66,268 | ₩66,395 | ₩65,994 | ₩66,395 | +0.19% | 31.1만 |
|---|
| 2026.01.29 | ₩66,382 | ₩66,382 | ₩65,634 | ₩66,287 | -0.14% | 7.3천 |
|---|
| 2026.01.28 | ₩66,141 | ₩66,315 | ₩66,141 | ₩66,248 | +0.16% | 4.6만 |
|---|
| 2026.01.27 | ₩66,221 | ₩66,262 | ₩66,128 | ₩66,204 | -0.03% | 1.8만 |
|---|
| 2026.01.26 | ₩65,981 | ₩66,141 | ₩65,981 | ₩66,051 | +0.11% | 6.9천 |
|---|
| 2026.01.23 | ₩65,808 | ₩65,897 | ₩65,767 | ₩65,767 | -0.06% | 5.6천 |
|---|
| 2026.01.22 | ₩65,621 | ₩65,848 | ₩65,621 | ₩65,774 | +0.23% | 1.1만 |
|---|
| 2026.01.21 | ₩64,966 | ₩65,621 | ₩64,940 | ₩65,474 | +0.78% | 1.5만 |
|---|
| 2026.01.20 | ₩65,020 | ₩65,360 | ₩64,831 | ₩64,831 | -0.29% | 3.9천 |
|---|
| 2026.01.16 | ₩65,767 | ₩65,821 | ₩65,742 | ₩65,771 | +0.01% | 6천 |
|---|
| 2026.01.15 | ₩65,767 | ₩65,874 | ₩65,706 | ₩65,706 | -0.09% | 1.9천 |
|---|
| 2026.01.14 | ₩65,527 | ₩65,577 | ₩65,367 | ₩65,577 | +0.08% | 5.1천 |
|---|
| 2026.01.13 | ₩65,701 | ₩65,787 | ₩65,667 | ₩65,707 | +0.01% | 5.5천 |
|---|
| 2026.01.12 | ₩65,714 | ₩65,792 | ₩65,714 | ₩65,781 | +0.10% | 3천 |
|---|
| 2026.01.09 | ₩65,554 | ₩65,781 | ₩65,514 | ₩65,723 | +0.26% | 1.5만 |
|---|
| 2026.01.08 | ₩65,514 | ₩65,514 | ₩65,387 | ₩65,472 | -0.06% | 1.8만 |
|---|
| 2026.01.07 | ₩65,567 | ₩65,567 | ₩65,398 | ₩65,527 | -0.06% | 7.6천 |
|---|
| 2026.01.06 | ₩65,313 | ₩65,558 | ₩65,260 | ₩65,558 | +0.37% | 1.4천 |
|---|
| 2026.01.05 | ₩65,200 | ₩65,367 | ₩65,200 | ₩65,287 | +0.13% | 3.5천 |
|---|
| 2026.01.02 | ₩64,973 | ₩65,100 | ₩64,914 | ₩65,033 | +0.09% | 2.3천 |
|---|
| 2025.12.31 | ₩65,100 | ₩65,233 | ₩64,980 | ₩64,986 | -0.17% | 2.3만 |
|---|
| 2025.12.30 | ₩65,280 | ₩65,300 | ₩65,207 | ₩65,229 | -0.08% | 5.5천 |
|---|
| 2025.12.29 | ₩65,287 | ₩65,287 | ₩65,179 | ₩65,269 | -0.03% | 2.2천 |
|---|
| 2025.12.26 | ₩65,273 | ₩65,300 | ₩65,260 | ₩65,287 | +0.02% | 7.6천 |
|---|
| 2025.12.24 | ₩65,207 | ₩65,327 | ₩65,207 | ₩65,327 | +0.18% | 600 |
|---|
| 2025.12.23 | ₩65,033 | ₩65,167 | ₩65,033 | ₩65,167 | +0.21% | 3.2천 |
|---|
| 2025.12.22 | ₩64,966 | ₩65,042 | ₩64,966 | ₩65,012 | +0.07% | 2.2천 |
|---|
| 2025.12.19 | ₩64,659 | ₩64,766 | ₩64,659 | ₩64,723 | +0.10% | 3.4천 |
|---|
| 2025.12.18 | ₩64,432 | ₩64,459 | ₩64,258 | ₩64,285 | -0.23% | 1.5천 |
|---|
| 2025.12.17 | ₩64,419 | ₩64,419 | ₩63,978 | ₩64,031 | -0.60% | 14.5만 |
|---|
| 2025.12.16 | ₩64,486 | ₩64,526 | ₩64,299 | ₩64,425 | -0.09% | 1.4천 |
|---|
| 2025.12.15 | ₩64,487 | ₩64,526 | ₩64,445 | ₩64,523 | +0.06% | 2.9천 |
|---|
| 2025.12.12 | ₩64,419 | ₩64,552 | ₩64,419 | ₩64,526 | +0.17% | 1.3천 |
|---|
| 2025.12.11 | ₩64,579 | ₩64,819 | ₩64,579 | ₩64,819 | +0.37% | 3.2천 |
|---|
| 2025.12.10 | ₩64,419 | ₩64,873 | ₩64,419 | ₩64,769 | +0.54% | 8.6천 |
|---|
| 2025.12.09 | ₩64,472 | ₩64,530 | ₩64,472 | ₩64,491 | +0.03% | 5.3천 |
|---|
| 2025.12.08 | ₩64,566 | ₩64,632 | ₩64,392 | ₩64,445 | -0.19% | 5.9천 |
|---|
| 2025.12.05 | ₩64,632 | ₩64,632 | ₩64,539 | ₩64,566 | -0.10% | 5.8천 |
|---|
| 2025.12.04 | ₩64,472 | ₩64,472 | ₩64,339 | ₩64,445 | -0.04% | 4.7천 |
|---|
| 2025.12.03 | ₩64,245 | ₩64,419 | ₩64,245 | ₩64,392 | +0.23% | 2.7천 |
|---|
| 2025.12.02 | ₩64,299 | ₩64,396 | ₩64,192 | ₩64,299 | 0.00% | 1.7만 |
|---|
| 2025.12.01 | ₩64,165 | ₩64,339 | ₩64,165 | ₩64,209 | +0.07% | 2만 |
|---|
| 2025.11.28 | ₩64,212 | ₩64,324 | ₩64,178 | ₩64,324 | +0.17% | 1.6천 |
|---|
| 2025.11.26 | ₩64,031 | ₩64,178 | ₩64,031 | ₩64,133 | +0.16% | 1.8천 |
|---|
| 2025.11.25 | ₩63,377 | ₩63,890 | ₩63,377 | ₩63,890 | +0.81% | 1.6천 |
|---|
| 2025.11.24 | ₩63,050 | ₩63,528 | ₩63,050 | ₩63,528 | +0.76% | 4.8천 |
|---|
| 2025.11.21 | ₩62,429 | ₩63,070 | ₩62,376 | ₩62,838 | +0.65% | 8.6천 |
|---|
| 2025.11.20 | ₩63,698 | ₩63,711 | ₩62,389 | ₩62,389 | -2.05% | 9.8천 |
|---|
| 2025.11.19 | ₩63,230 | ₩63,230 | ₩62,856 | ₩63,010 | -0.35% | 4.8천 |
|---|
| 2025.11.18 | ₩62,723 | ₩63,043 | ₩62,629 | ₩62,843 | +0.19% | 1.5천 |
|---|
| 2025.11.17 | ₩63,524 | ₩63,591 | ₩63,003 | ₩63,135 | -0.61% | 7.4천 |
|---|
| 2025.11.14 | ₩63,190 | ₩63,577 | ₩63,190 | ₩63,503 | +0.49% | 400 |
|---|
| 2025.11.13 | ₩63,898 | ₩63,898 | ₩63,417 | ₩63,431 | -0.73% | 1.4천 |
|---|
| 2025.11.12 | ₩64,125 | ₩64,125 | ₩63,978 | ₩64,046 | -0.12% | 1만 |
|---|
| 2025.11.11 | ₩63,963 | ₩64,013 | ₩63,963 | ₩64,013 | +0.08% | 400 |
|---|
| 2025.11.10 | ₩63,841 | ₩63,978 | ₩63,841 | ₩63,950 | +0.17% | 800 |
|---|
| 2025.11.07 | ₩63,070 | ₩63,404 | ₩62,950 | ₩63,404 | +0.53% | 1.5만 |
|---|
| 2025.11.06 | ₩63,604 | ₩63,604 | ₩63,324 | ₩63,324 | -0.44% | 2.2천 |
|---|
| 2025.11.05 | ₩63,551 | ₩63,885 | ₩63,551 | ₩63,776 | +0.36% | 56.5만 |
|---|
| 2025.11.04 | ₩63,698 | ₩63,831 | ₩63,552 | ₩63,552 | -0.23% | 1.1만 |
|---|
| 2025.11.03 | ₩63,987 | ₩64,005 | ₩63,820 | ₩63,938 | -0.08% | 5.9천 |
|---|
| 2025.10.31 | ₩63,910 | ₩63,978 | ₩63,831 | ₩63,898 | -0.02% | 5.4천 |
|---|
| 2025.10.30 | ₩63,804 | ₩63,858 | ₩63,804 | ₩63,815 | +0.02% | 2.5천 |
|---|
| 2025.10.29 | ₩64,098 | ₩64,145 | ₩63,965 | ₩63,991 | -0.17% | 1.3만 |
|---|
| 2025.10.28 | ₩64,098 | ₩64,192 | ₩64,031 | ₩64,045 | -0.08% | 4.2만 |
|---|
| 2025.10.27 | ₩64,112 | ₩64,112 | ₩63,991 | ₩64,045 | -0.10% | 9.2천 |
|---|
| 2025.10.24 | ₩63,751 | ₩63,838 | ₩63,738 | ₩63,787 | +0.06% | 4.9천 |
|---|
| 2025.10.23 | ₩63,297 | ₩63,567 | ₩63,297 | ₩63,509 | +0.34% | 5.8천 |
|---|
| 2025.10.22 | ₩63,455 | ₩63,455 | ₩63,113 | ₩63,230 | -0.35% | 7.2천 |
|---|
| 2025.10.21 | ₩63,431 | ₩63,549 | ₩63,337 | ₩63,488 | +0.09% | 1.2만 |
|---|
| 2025.10.20 | ₩63,137 | ₩63,457 | ₩63,137 | ₩63,435 | +0.47% | 4.5만 |
|---|
| 2025.10.17 | ₩62,616 | ₩63,046 | ₩62,616 | ₩62,991 | +0.60% | 4.3천 |
|---|
| 2025.10.16 | ₩63,083 | ₩63,097 | ₩62,509 | ₩62,616 | -0.74% | 7천 |
|---|
| 2025.10.15 | ₩63,150 | ₩63,230 | ₩62,723 | ₩62,963 | -0.30% | 1.3만 |
|---|
| 2025.10.14 | ₩62,389 | ₩63,023 | ₩62,389 | ₩62,823 | +0.70% | 5.2천 |
|---|
| 2025.10.13 | ₩62,709 | ₩62,963 | ₩62,709 | ₩62,903 | +0.31% | 4.7천 |
|---|
| 2025.10.10 | ₩63,337 | ₩63,424 | ₩62,298 | ₩62,298 | -1.64% | 8.8천 |
|---|