시장 데이터를 불러오는 중
전체 종목
Innovator Equity Managed 100 Buffer ETF 과거 주가
Innovator Equity Managed 100 Buffer ETF · BFRZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Managed 100 Buffer ETF · BFRZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,556 | ₩36,810 | ₩36,556 | ₩36,757 | +0.55% | 5.1만 |
| 2026.10.08 | ₩36,717 | ₩36,757 | ₩36,609 | ₩36,717 | 0.00% | 9.1만 |
| 2026.10.07 | ₩36,529 | ₩36,751 | ₩36,529 | ₩36,743 | +0.59% | 2.3만 |
| 2026.10.06 | ₩36,784 | ₩37,387 | ₩36,696 | ₩36,770 | -0.04% | 5.2만 |
| 2026.10.05 | ₩36,489 | ₩38,117 | ₩36,462 | ₩36,644 | +0.43% | 9.4만 |
| 2026.10.02 | ₩36,569 | ₩36,931 | ₩36,449 | ₩36,449 | -0.33% | 3.8만 |
| 2026.10.01 | ₩36,368 | ₩36,382 | ₩36,207 | ₩36,288 | -0.22% | 7.4만 |
| 2026.09.30 | ₩36,388 | ₩36,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,274 |
| -0.31% |
| 7.4만 |
| 2026.09.29 | ₩36,408 | ₩36,408 | ₩36,261 | ₩36,288 | -0.33% | 2.1만 |
|---|
| 2026.09.28 | ₩36,395 | ₩36,462 | ₩36,301 | ₩36,301 | -0.26% | 1.8만 |
|---|
| 2026.09.25 | ₩36,556 | ₩36,583 | ₩36,435 | ₩36,529 | -0.07% | 3.8만 |
|---|
| 2026.09.24 | ₩36,395 | ₩36,502 | ₩36,315 | ₩36,408 | +0.04% | 2.3만 |
|---|
| 2026.09.23 | ₩36,489 | ₩36,542 | ₩36,368 | ₩36,368 | -0.33% | 2.8만 |
|---|
| 2026.09.22 | ₩33,702 | ₩39,772 | ₩31,658 | ₩36,556 | +8.47% | 11.3만 |
|---|
| 2026.09.21 | ₩36,415 | ₩36,557 | ₩34,747 | ₩36,489 | +0.20% | 4.5만 |
|---|
| 2026.09.18 | ₩36,181 | ₩36,281 | ₩36,114 | ₩36,202 | +0.06% | 4만 |
|---|
| 2026.09.17 | ₩36,140 | ₩36,234 | ₩36,073 | ₩36,154 | +0.04% | 10.2만 |
|---|
| 2026.09.16 | ₩36,073 | ₩36,154 | ₩35,886 | ₩35,886 | -0.52% | 26.1만 |
|---|
| 2026.09.15 | ₩36,060 | ₩36,060 | ₩35,939 | ₩35,953 | -0.30% | 1.6만 |
|---|
| 2026.09.14 | ₩36,047 | ₩36,114 | ₩35,966 | ₩36,033 | -0.04% | 5.7만 |
|---|
| 2026.09.11 | ₩36,254 | ₩36,285 | ₩36,154 | ₩36,154 | -0.28% | 2.1만 |
|---|
| 2026.09.10 | ₩35,926 | ₩36,080 | ₩35,926 | ₩35,980 | +0.15% | 4.7만 |
|---|
| 2026.09.09 | ₩36,127 | ₩36,301 | ₩36,087 | ₩36,194 | +0.19% | 2.3만 |
|---|
| 2026.09.08 | ₩36,355 | ₩36,355 | ₩35,859 | ₩36,167 | -0.52% | 2.4만 |
|---|
| 2026.09.04 | ₩36,368 | ₩36,368 | ₩35,135 | ₩36,261 | -0.29% | 2.4만 |
|---|
| 2026.09.03 | ₩36,274 | ₩36,408 | ₩36,261 | ₩36,341 | +0.18% | 9만 |
|---|
| 2026.09.02 | ₩35,966 | ₩36,194 | ₩35,966 | ₩36,127 | +0.45% | 8.5만 |
|---|
| 2026.09.01 | ₩35,296 | ₩37,266 | ₩33,125 | ₩35,993 | +1.97% | 62.3만 |
|---|
| 2026.08.31 | ₩35,712 | ₩36,207 | ₩35,712 | ₩36,201 | +1.37% | 2.3만 |
|---|
| 2026.08.28 | ₩36,435 | ₩36,435 | ₩36,261 | ₩36,274 | -0.44% | 11만 |
|---|
| 2026.08.27 | ₩36,207 | ₩36,368 | ₩36,207 | ₩36,343 | +0.37% | 4만 |
|---|
| 2026.08.26 | ₩36,273 | ₩36,274 | ₩36,167 | ₩36,201 | -0.20% | 3.1만 |
|---|
| 2026.08.25 | ₩36,221 | ₩36,281 | ₩36,181 | ₩36,221 | 0.00% | 3.4만 |
|---|
| 2026.08.24 | ₩36,207 | ₩36,246 | ₩36,140 | ₩36,207 | 0.00% | 3만 |
|---|
| 2026.08.21 | ₩36,154 | ₩36,402 | ₩36,154 | ₩36,234 | +0.22% | 10.5만 |
|---|
| 2026.08.20 | ₩36,382 | ₩36,382 | ₩36,154 | ₩36,154 | -0.63% | 2.8만 |
|---|
| 2026.08.19 | ₩36,408 | ₩36,475 | ₩36,341 | ₩36,341 | -0.18% | 4.7만 |
|---|
| 2026.08.18 | ₩36,415 | ₩36,415 | ₩36,328 | ₩36,349 | -0.18% | 7.5만 |
|---|
| 2026.08.17 | ₩36,529 | ₩36,944 | ₩36,529 | ₩36,569 | +0.11% | 2만 |
|---|
| 2026.08.14 | ₩36,596 | ₩36,596 | ₩36,502 | ₩36,537 | -0.16% | 1.3만 |
|---|
| 2026.08.13 | ₩36,516 | ₩36,676 | ₩36,489 | ₩36,550 | +0.10% | 3.3만 |
|---|
| 2026.08.12 | ₩36,368 | ₩36,475 | ₩36,368 | ₩36,462 | +0.26% | 4.2만 |
|---|
| 2026.08.11 | ₩36,355 | ₩36,462 | ₩36,355 | ₩36,396 | +0.11% | 2.5만 |
|---|
| 2026.08.10 | ₩36,382 | ₩36,449 | ₩36,368 | ₩36,408 | +0.07% | 9.4천 |
|---|
| 2026.08.07 | ₩36,489 | ₩36,489 | ₩36,375 | ₩36,387 | -0.28% | 1.1만 |
|---|
| 2026.08.06 | ₩36,341 | ₩36,422 | ₩36,341 | ₩36,422 | +0.22% | 1.4만 |
|---|
| 2026.08.05 | ₩36,288 | ₩36,388 | ₩36,288 | ₩36,376 | +0.24% | 1.9만 |
|---|
| 2026.08.04 | ₩35,953 | ₩36,475 | ₩35,953 | ₩36,395 | +1.23% | 1.3만 |
|---|
| 2026.08.03 | ₩36,110 | ₩36,341 | ₩36,110 | ₩36,277 | +0.46% | 9.6천 |
|---|
| 2026.07.31 | ₩35,966 | ₩36,167 | ₩35,953 | ₩36,163 | +0.55% | 2.3만 |
|---|
| 2026.07.30 | ₩35,805 | ₩36,060 | ₩35,805 | ₩35,993 | +0.52% | 3.9만 |
|---|
| 2026.07.29 | ₩35,926 | ₩36,040 | ₩35,712 | ₩35,712 | -0.60% | 2.8만 |
|---|
| 2026.07.28 | ₩35,980 | ₩36,060 | ₩35,946 | ₩35,980 | 0.00% | 1.8만 |
|---|
| 2026.07.27 | ₩36,053 | ₩36,073 | ₩35,926 | ₩35,966 | -0.24% | 3.6만 |
|---|
| 2026.07.24 | ₩36,026 | ₩36,114 | ₩35,966 | ₩36,000 | -0.07% | 1만 |
|---|
| 2026.07.23 | ₩36,033 | ₩36,033 | ₩35,980 | ₩36,006 | -0.07% | 1.2만 |
|---|
| 2026.07.22 | ₩36,328 | ₩36,341 | ₩36,261 | ₩36,261 | -0.18% | 9.3만 |
|---|
| 2026.07.21 | ₩36,211 | ₩36,328 | ₩36,181 | ₩36,274 | +0.17% | 8.9만 |
|---|
| 2026.07.20 | ₩36,254 | ₩36,301 | ₩36,167 | ₩36,168 | -0.24% | 6만 |
|---|
| 2026.07.17 | ₩35,966 | ₩36,315 | ₩35,966 | ₩36,230 | +0.73% | 3.6만 |
|---|
| 2026.07.16 | ₩36,449 | ₩36,489 | ₩36,328 | ₩36,328 | -0.33% | 1.3만 |
|---|
| 2026.07.15 | ₩36,274 | ₩36,482 | ₩36,274 | ₩36,474 | +0.55% | 2.1만 |
|---|
| 2026.07.14 | ₩36,489 | ₩36,489 | ₩33,789 | ₩36,355 | -0.37% | 3.9만 |
|---|
| 2026.07.13 | ₩36,428 | ₩36,449 | ₩36,274 | ₩36,274 | -0.42% | 7.8만 |
|---|
| 2026.07.10 | ₩36,382 | ₩36,502 | ₩36,382 | ₩36,502 | +0.33% | 6만 |
|---|
| 2026.07.09 | ₩36,207 | ₩36,422 | ₩36,207 | ₩36,368 | +0.44% | 6.4만 |
|---|
| 2026.07.08 | ₩36,167 | ₩36,315 | ₩36,167 | ₩36,301 | +0.37% | 4.9만 |
|---|
| 2026.07.07 | ₩36,382 | ₩36,435 | ₩36,274 | ₩36,328 | -0.15% | 1.2만 |
|---|
| 2026.07.06 | ₩36,368 | ₩36,435 | ₩36,288 | ₩36,422 | +0.15% | 4.3만 |
|---|
| 2026.07.02 | ₩36,207 | ₩36,382 | ₩36,100 | ₩36,227 | +0.06% | 3.1만 |
|---|
| 2026.07.01 | ₩36,187 | ₩36,324 | ₩36,181 | ₩36,181 | -0.02% | 7.8만 |
|---|
| 2026.06.30 | ₩35,737 | ₩36,328 | ₩35,737 | ₩36,221 | +1.35% | 2.9만 |
|---|
| 2026.06.29 | ₩35,872 | ₩36,087 | ₩35,872 | ₩36,047 | +0.49% | 2.6만 |
|---|
| 2026.06.26 | ₩35,578 | ₩35,872 | ₩35,578 | ₩35,725 | +0.41% | 3.1만 |
|---|
| 2026.06.25 | ₩35,832 | ₩35,951 | ₩35,671 | ₩35,738 | -0.26% | 45만 |
|---|
| 2026.06.24 | ₩35,969 | ₩36,026 | ₩35,726 | ₩35,805 | -0.45% | 12.2만 |
|---|
| 2026.06.23 | ₩35,899 | ₩36,060 | ₩35,886 | ₩35,913 | +0.04% | 2만 |
|---|
| 2026.06.22 | ₩36,248 | ₩36,341 | ₩36,127 | ₩36,174 | -0.20% | 1.7만 |
|---|
| 2026.06.18 | ₩36,368 | ₩36,382 | ₩36,114 | ₩36,264 | -0.29% | 19.7만 |
|---|
| 2026.06.17 | ₩36,274 | ₩36,341 | ₩36,033 | ₩36,047 | -0.63% | 13.8만 |
|---|
| 2026.06.16 | ₩36,341 | ₩36,355 | ₩36,234 | ₩36,234 | -0.29% | 2.4만 |
|---|
| 2026.06.15 | ₩36,315 | ₩36,422 | ₩36,261 | ₩36,341 | +0.07% | 2.7만 |
|---|
| 2026.06.12 | ₩36,221 | ₩36,221 | ₩35,919 | ₩36,052 | -0.47% | 1.5만 |
|---|
| 2026.06.11 | ₩35,738 | ₩36,060 | ₩35,658 | ₩35,981 | +0.68% | 6.2만 |
|---|
| 2026.06.10 | ₩35,792 | ₩35,959 | ₩35,645 | ₩35,686 | -0.30% | 1.6만 |
|---|
| 2026.06.09 | ₩36,214 | ₩37,025 | ₩35,631 | ₩35,980 | -0.65% | 3.5만 |
|---|
| 2026.06.08 | ₩36,301 | ₩36,301 | ₩36,041 | ₩36,041 | -0.72% | 2.1만 |
|---|
| 2026.06.05 | ₩36,516 | ₩36,516 | ₩35,953 | ₩35,953 | -1.54% | 4.1만 |
|---|
| 2026.06.04 | ₩36,455 | ₩36,663 | ₩36,455 | ₩36,556 | +0.28% | 2.5만 |
|---|
| 2026.06.03 | ₩36,663 | ₩36,663 | ₩36,475 | ₩36,475 | -0.51% | 4.2만 |
|---|
| 2026.06.02 | ₩36,596 | ₩36,676 | ₩36,542 | ₩36,629 | +0.09% | 2.1만 |
|---|
| 2026.06.01 | ₩36,542 | ₩36,676 | ₩36,475 | ₩36,609 | +0.18% | 3.1만 |
|---|
| 2026.05.29 | ₩36,525 | ₩37,387 | ₩36,449 | ₩36,516 | -0.03% | 2.6만 |
|---|
| 2026.05.28 | ₩36,355 | ₩36,516 | ₩36,355 | ₩36,516 | +0.44% | 5.9만 |
|---|
| 2026.05.27 | ₩36,341 | ₩36,449 | ₩36,301 | ₩36,435 | +0.26% | 3.6만 |
|---|
| 2026.05.26 | ₩36,382 | ₩36,408 | ₩36,274 | ₩36,348 | -0.09% | 2.3만 |
|---|
| 2026.05.22 | ₩36,194 | ₩36,315 | ₩36,167 | ₩36,202 | +0.02% | 2.3만 |
|---|
| 2026.05.21 | ₩35,805 | ₩36,154 | ₩35,805 | ₩36,154 | +0.97% | 1.4만 |
|---|
| 2026.05.20 | ₩35,937 | ₩36,047 | ₩35,852 | ₩36,017 | +0.22% | 6.2만 |
|---|
| 2026.05.19 | ₩35,913 | ₩35,926 | ₩35,745 | ₩35,872 | -0.11% | 3.3만 |
|---|
| 2026.05.18 | ₩36,033 | ₩36,033 | ₩35,799 | ₩35,953 | -0.22% | 2.6만 |
|---|
| 2026.05.15 | ₩35,939 | ₩39,504 | ₩35,939 | ₩35,997 | +0.16% | 8.7천 |
|---|
| 2026.05.14 | ₩35,967 | ₩36,114 | ₩35,967 | ₩36,073 | +0.29% | 1.9만 |
|---|
| 2026.05.13 | ₩35,926 | ₩35,993 | ₩35,872 | ₩35,993 | +0.19% | 8.9천 |
|---|
| 2026.05.12 | ₩35,779 | ₩35,886 | ₩35,712 | ₩35,886 | +0.30% | 2.1만 |
|---|
| 2026.05.11 | ₩35,779 | ₩36,044 | ₩35,765 | ₩35,852 | +0.21% | 8.6만 |
|---|
| 2026.05.08 | ₩35,578 | ₩35,846 | ₩35,042 | ₩35,812 | +0.66% | 1.9만 |
|---|
| 2026.05.07 | ₩35,745 | ₩35,792 | ₩35,646 | ₩35,687 | -0.16% | 4.1만 |
|---|
| 2026.05.06 | ₩35,705 | ₩35,792 | ₩35,645 | ₩35,781 | +0.21% | 4.9만 |
|---|
| 2026.05.05 | ₩35,671 | ₩35,725 | ₩35,604 | ₩35,673 | +0.00% | 4.4만 |
|---|
| 2026.05.04 | ₩35,551 | ₩35,591 | ₩35,477 | ₩35,497 | -0.15% | 2.7만 |
|---|
| 2026.05.01 | ₩35,517 | ₩35,631 | ₩35,497 | ₩35,551 | +0.09% | 6.8만 |
|---|
| 2026.04.30 | ₩35,289 | ₩35,470 | ₩35,269 | ₩35,418 | +0.36% | 2.8만 |
|---|
| 2026.04.29 | ₩35,269 | ₩35,296 | ₩35,176 | ₩35,268 | -0.00% | 2.6만 |
|---|
| 2026.04.28 | ₩35,336 | ₩35,350 | ₩35,216 | ₩35,310 | -0.08% | 1.4만 |
|---|
| 2026.04.27 | ₩35,350 | ₩35,377 | ₩35,296 | ₩35,344 | -0.02% | 3.5만 |
|---|
| 2026.04.24 | ₩35,303 | ₩35,336 | ₩35,216 | ₩35,336 | +0.09% | 1.8만 |
|---|
| 2026.04.23 | ₩35,269 | ₩35,269 | ₩35,186 | ₩35,209 | -0.17% | 1.9만 |
|---|
| 2026.04.22 | ₩35,222 | ₩35,269 | ₩35,216 | ₩35,236 | +0.04% | 2.8만 |
|---|
| 2026.04.21 | ₩35,216 | ₩35,256 | ₩35,176 | ₩35,176 | -0.11% | 2.3만 |
|---|
| 2026.04.20 | ₩35,202 | ₩35,216 | ₩35,162 | ₩35,162 | -0.11% | 6만 |
|---|
| 2026.04.17 | ₩35,176 | ₩35,176 | ₩35,109 | ₩35,149 | -0.08% | 10.2만 |
|---|
| 2026.04.16 | ₩35,243 | ₩35,299 | ₩35,229 | ₩35,283 | +0.11% | 7.8만 |
|---|
| 2026.04.15 | ₩35,269 | ₩35,339 | ₩35,269 | ₩35,323 | +0.15% | 4.5만 |
|---|
| 2026.04.14 | ₩35,256 | ₩35,417 | ₩35,243 | ₩35,243 | -0.04% | 9.2만 |
|---|
| 2026.04.13 | ₩35,243 | ₩35,403 | ₩35,243 | ₩35,269 | +0.08% | 12.1만 |
|---|
| 2026.04.10 | ₩35,256 | ₩35,359 | ₩35,256 | ₩35,332 | +0.22% | 5.4만 |
|---|
| 2026.04.09 | ₩35,390 | ₩35,403 | ₩35,243 | ₩35,310 | -0.23% | 22.3만 |
|---|
| 2026.04.08 | ₩35,176 | ₩35,618 | ₩34,800 | ₩35,403 | +0.65% | 15.2만 |
|---|
| 2026.04.07 | ₩35,537 | ₩35,537 | ₩35,377 | ₩35,444 | -0.26% | 4.3만 |
|---|
| 2026.04.06 | ₩35,470 | ₩35,484 | ₩35,363 | ₩35,444 | -0.08% | 10.9만 |
|---|
| 2026.04.02 | ₩35,310 | ₩35,470 | ₩35,310 | ₩35,363 | +0.15% | 5.6만 |
|---|
| 2026.04.01 | ₩35,457 | ₩35,457 | ₩35,336 | ₩35,336 | -0.34% | 7.6만 |
|---|
| 2026.03.31 | ₩35,202 | ₩35,504 | ₩35,202 | ₩35,323 | +0.34% | 1.5만 |
|---|
| 2026.03.30 | ₩35,229 | ₩35,256 | ₩35,115 | ₩35,135 | -0.27% | 4.4만 |
|---|
| 2026.03.27 | ₩35,269 | ₩35,336 | ₩35,202 | ₩35,208 | -0.17% | 5.7만 |
|---|
| 2026.03.26 | ₩35,403 | ₩35,511 | ₩35,310 | ₩35,310 | -0.26% | 6.3만 |
|---|
| 2026.03.25 | ₩35,551 | ₩35,578 | ₩35,470 | ₩35,515 | -0.10% | 12.3만 |
|---|
| 2026.03.24 | ₩35,435 | ₩35,511 | ₩35,350 | ₩35,350 | -0.24% | 13만 |
|---|
| 2026.03.23 | ₩35,537 | ₩35,591 | ₩35,444 | ₩35,444 | -0.26% | 4만 |
|---|
| 2026.03.20 | ₩35,497 | ₩35,524 | ₩35,363 | ₩35,363 | -0.38% | 1.2만 |
|---|
| 2026.03.19 | ₩35,564 | ₩35,645 | ₩35,497 | ₩35,618 | +0.15% | 7.9만 |
|---|
| 2026.03.18 | ₩35,712 | ₩35,805 | ₩35,645 | ₩35,653 | -0.17% | 2.1만 |
|---|
| 2026.03.17 | ₩35,852 | ₩35,886 | ₩35,765 | ₩35,787 | -0.18% | 3.4만 |
|---|
| 2026.03.16 | ₩35,805 | ₩35,832 | ₩35,758 | ₩35,758 | -0.13% | 5.6만 |
|---|
| 2026.03.13 | ₩35,725 | ₩35,859 | ₩35,671 | ₩35,698 | -0.08% | 3만 |
|---|
| 2026.03.12 | ₩35,846 | ₩35,852 | ₩35,779 | ₩35,792 | -0.15% | 3.4만 |
|---|
| 2026.03.11 | ₩35,985 | ₩35,985 | ₩35,872 | ₩35,966 | -0.05% | 3.5만 |
|---|
| 2026.03.10 | ₩36,073 | ₩36,073 | ₩35,872 | ₩35,939 | -0.37% | 6.7만 |
|---|
| 2026.03.09 | ₩35,752 | ₩35,914 | ₩35,752 | ₩35,913 | +0.45% | 9.1만 |
|---|
| 2026.03.06 | ₩35,779 | ₩35,939 | ₩35,779 | ₩35,821 | +0.12% | 1.3만 |
|---|
| 2026.03.05 | ₩35,986 | ₩36,021 | ₩35,844 | ₩35,967 | -0.05% | 5.7만 |
|---|
| 2026.03.04 | ₩36,047 | ₩36,087 | ₩35,872 | ₩36,087 | +0.11% | 5.9만 |
|---|
| 2026.03.03 | ₩35,738 | ₩35,953 | ₩35,738 | ₩35,879 | +0.39% | 11.6만 |
|---|
| 2026.03.02 | ₩35,959 | ₩36,060 | ₩35,953 | ₩35,993 | +0.09% | 5.5만 |
|---|
| 2026.02.27 | ₩36,020 | ₩36,020 | ₩35,886 | ₩35,981 | -0.11% | 4.5만 |
|---|
| 2026.02.26 | ₩36,060 | ₩36,073 | ₩35,846 | ₩36,060 | 0.00% | 29.4만 |
|---|
| 2026.02.25 | ₩36,105 | ₩36,181 | ₩36,033 | ₩36,134 | +0.08% | 1.1만 |
|---|
| 2026.02.24 | ₩35,913 | ₩36,017 | ₩35,907 | ₩36,000 | +0.24% | 1.2만 |
|---|
| 2026.02.23 | ₩36,044 | ₩36,044 | ₩35,819 | ₩35,819 | -0.62% | 2.7만 |
|---|
| 2026.02.20 | ₩35,939 | ₩36,060 | ₩35,939 | ₩36,040 | +0.28% | 2.8만 |
|---|
| 2026.02.19 | ₩35,966 | ₩36,020 | ₩35,904 | ₩35,980 | +0.04% | 3.2만 |
|---|
| 2026.02.18 | ₩35,966 | ₩36,033 | ₩35,832 | ₩36,006 | +0.11% | 2.6만 |
|---|
| 2026.02.17 | ₩35,835 | ₩35,953 | ₩35,698 | ₩35,913 | +0.22% | 6.8만 |
|---|
| 2026.02.13 | ₩35,913 | ₩36,006 | ₩35,846 | ₩35,939 | +0.07% | 2.1만 |
|---|
| 2026.02.12 | ₩36,288 | ₩36,288 | ₩35,933 | ₩35,933 | -0.98% | 2.6만 |
|---|
| 2026.02.11 | ₩36,382 | ₩36,382 | ₩36,154 | ₩36,261 | -0.33% | 2.6만 |
|---|
| 2026.02.10 | ₩36,355 | ₩36,355 | ₩36,207 | ₩36,248 | -0.29% | 3.1만 |
|---|
| 2026.02.09 | ₩36,221 | ₩36,315 | ₩36,114 | ₩36,266 | +0.13% | 1.4만 |
|---|
| 2026.02.06 | ₩35,980 | ₩36,181 | ₩35,913 | ₩36,172 | +0.54% | 3.5만 |
|---|
| 2026.02.05 | ₩35,859 | ₩35,913 | ₩35,725 | ₩35,754 | -0.29% | 5.3만 |
|---|
| 2026.02.04 | ₩36,140 | ₩36,140 | ₩35,904 | ₩35,993 | -0.41% | 5.8만 |
|---|
| 2026.02.03 | ₩36,248 | ₩36,248 | ₩35,907 | ₩36,060 | -0.52% | 4.5만 |
|---|
| 2026.02.02 | ₩36,100 | ₩36,194 | ₩36,047 | ₩36,087 | -0.04% | 19만 |
|---|
| 2026.01.30 | ₩36,087 | ₩36,100 | ₩35,963 | ₩36,033 | -0.15% | 4.3만 |
|---|
| 2026.01.29 | ₩36,060 | ₩36,207 | ₩35,939 | ₩36,194 | +0.37% | 10.2만 |
|---|
| 2026.01.28 | ₩36,174 | ₩36,194 | ₩36,073 | ₩36,073 | -0.28% | 3.1만 |
|---|
| 2026.01.27 | ₩36,167 | ₩36,207 | ₩36,140 | ₩36,207 | +0.11% | 8.6만 |
|---|
| 2026.01.26 | ₩36,061 | ₩36,167 | ₩36,061 | ₩36,140 | +0.22% | 3.3만 |
|---|
| 2026.01.23 | ₩35,980 | ₩36,060 | ₩35,980 | ₩36,033 | +0.15% | 7.1만 |
|---|
| 2026.01.22 | ₩35,980 | ₩36,047 | ₩35,921 | ₩35,973 | -0.02% | 2.3만 |
|---|
| 2026.01.21 | ₩35,831 | ₩35,966 | ₩35,752 | ₩35,926 | +0.27% | 4.7만 |
|---|
| 2026.01.20 | ₩36,033 | ₩36,033 | ₩35,779 | ₩35,819 | -0.60% | 5.7만 |
|---|
| 2026.01.16 | ₩36,261 | ₩36,261 | ₩36,154 | ₩36,207 | -0.15% | 4.6만 |
|---|
| 2026.01.15 | ₩36,221 | ₩36,261 | ₩36,181 | ₩36,221 | 0.00% | 6.6만 |
|---|
| 2026.01.14 | ₩36,160 | ₩36,167 | ₩36,020 | ₩36,148 | -0.03% | 5.7만 |
|---|
| 2026.01.13 | ₩36,301 | ₩36,301 | ₩36,127 | ₩36,215 | -0.24% | 9.6만 |
|---|
| 2026.01.12 | ₩36,167 | ₩36,261 | ₩36,114 | ₩36,214 | +0.13% | 6.8만 |
|---|
| 2026.01.09 | ₩36,047 | ₩36,214 | ₩36,047 | ₩36,167 | +0.33% | 4.1만 |
|---|
| 2026.01.08 | ₩36,073 | ₩36,127 | ₩36,047 | ₩36,100 | +0.07% | 12.7만 |
|---|
| 2026.01.07 | ₩36,127 | ₩36,167 | ₩36,084 | ₩36,085 | -0.11% | 17.1만 |
|---|
| 2026.01.06 | ₩36,154 | ₩36,207 | ₩36,060 | ₩36,097 | -0.16% | 3.6만 |
|---|
| 2026.01.05 | ₩36,073 | ₩36,167 | ₩36,047 | ₩36,047 | -0.07% | 23만 |
|---|
| 2026.01.02 | ₩35,980 | ₩36,060 | ₩35,875 | ₩35,966 | -0.04% | 79만 |
|---|
| 2025.12.31 | ₩35,993 | ₩36,047 | ₩35,899 | ₩35,959 | -0.09% | 3.3만 |
|---|
| 2025.12.30 | ₩36,100 | ₩36,127 | ₩36,060 | ₩36,093 | -0.02% | 2.2만 |
|---|
| 2025.12.29 | ₩36,140 | ₩36,140 | ₩36,047 | ₩36,047 | -0.26% | 20.4만 |
|---|
| 2025.12.26 | ₩36,207 | ₩36,207 | ₩36,114 | ₩36,135 | -0.20% | 5.1천 |
|---|
| 2025.12.24 | ₩36,140 | ₩36,167 | ₩36,097 | ₩36,167 | +0.07% | 2.5만 |
|---|
| 2025.12.23 | ₩36,047 | ₩36,114 | ₩35,953 | ₩36,081 | +0.10% | 3.7만 |
|---|
| 2025.12.22 | ₩36,060 | ₩36,060 | ₩35,945 | ₩36,002 | -0.16% | 10.7만 |
|---|
| 2025.12.19 | ₩35,832 | ₩35,913 | ₩35,829 | ₩35,894 | +0.17% | 1.5만 |
|---|
| 2025.12.18 | ₩35,685 | ₩35,832 | ₩35,631 | ₩35,658 | -0.08% | 4.6만 |
|---|
| 2025.12.17 | ₩35,939 | ₩36,355 | ₩35,403 | ₩35,497 | -1.23% | 11.1만 |
|---|
| 2025.12.16 | ₩35,779 | ₩35,859 | ₩35,712 | ₩35,761 | -0.05% | 3.3만 |
|---|
| 2025.12.15 | ₩35,993 | ₩35,993 | ₩35,752 | ₩35,886 | -0.30% | 1만 |
|---|
| 2025.12.12 | ₩36,167 | ₩36,516 | ₩35,832 | ₩35,953 | -0.59% | 9.6천 |
|---|
| 2025.12.11 | ₩36,020 | ₩36,194 | ₩36,020 | ₩36,194 | +0.48% | 5만 |
|---|
| 2025.12.10 | ₩35,981 | ₩36,154 | ₩35,931 | ₩36,056 | +0.21% | 4.1만 |
|---|
| 2025.12.09 | ₩35,805 | ₩36,087 | ₩35,805 | ₩36,033 | +0.64% | 5.1만 |
|---|
| 2025.12.08 | ₩36,047 | ₩36,047 | ₩35,926 | ₩35,997 | -0.14% | 2.2만 |
|---|
| 2025.12.05 | ₩36,073 | ₩36,073 | ₩34,794 | ₩36,033 | -0.11% | 3.7만 |
|---|
| 2025.12.04 | ₩36,033 | ₩36,033 | ₩35,887 | ₩35,913 | -0.33% | 1.7만 |
|---|
| 2025.12.03 | ₩35,953 | ₩35,993 | ₩35,859 | ₩35,899 | -0.15% | 2.6만 |
|---|
| 2025.12.02 | ₩35,959 | ₩36,006 | ₩35,859 | ₩35,953 | -0.02% | 2만 |
|---|
| 2025.12.01 | ₩35,886 | ₩35,966 | ₩35,842 | ₩35,926 | +0.11% | 3.3만 |
|---|
| 2025.11.28 | ₩36,060 | ₩36,060 | ₩35,879 | ₩35,966 | -0.26% | 4천 |
|---|
| 2025.11.26 | ₩35,859 | ₩35,926 | ₩35,832 | ₩35,886 | +0.07% | 9.1만 |
|---|
| 2025.11.25 | ₩35,658 | ₩35,832 | ₩35,578 | ₩35,832 | +0.49% | 2.6만 |
|---|
| 2025.11.24 | ₩35,500 | ₩35,685 | ₩35,500 | ₩35,604 | +0.29% | 1.7만 |
|---|
| 2025.11.21 | ₩35,390 | ₩35,576 | ₩35,256 | ₩35,377 | -0.04% | 8.2천 |
|---|
| 2025.11.20 | ₩35,819 | ₩35,819 | ₩35,229 | ₩35,229 | -1.65% | 2.1만 |
|---|
| 2025.11.19 | ₩35,645 | ₩35,658 | ₩35,470 | ₩35,470 | -0.49% | 2.1만 |
|---|
| 2025.11.18 | ₩35,470 | ₩35,604 | ₩35,377 | ₩35,426 | -0.12% | 6.3만 |
|---|
| 2025.11.17 | ₩35,846 | ₩35,846 | ₩35,511 | ₩35,631 | -0.60% | 8.5만 |
|---|
| 2025.11.14 | ₩35,678 | ₩35,926 | ₩35,678 | ₩35,765 | +0.24% | 8.5만 |
|---|
| 2025.11.13 | ₩36,127 | ₩36,127 | ₩35,738 | ₩35,804 | -0.89% | 1.9만 |
|---|
| 2025.11.12 | ₩36,207 | ₩36,221 | ₩36,095 | ₩36,167 | -0.11% | 5.2만 |
|---|
| 2025.11.11 | ₩36,087 | ₩36,408 | ₩35,996 | ₩36,154 | +0.19% | 3.3만 |
|---|
| 2025.11.10 | ₩36,060 | ₩36,127 | ₩35,872 | ₩36,033 | -0.07% | 2.5만 |
|---|
| 2025.11.07 | ₩35,620 | ₩35,966 | ₩35,511 | ₩35,792 | +0.48% | 13.1만 |
|---|
| 2025.11.06 | ₩35,926 | ₩35,926 | ₩35,745 | ₩35,792 | -0.37% | 6.4만 |
|---|
| 2025.11.05 | ₩36,020 | ₩36,114 | ₩35,966 | ₩35,974 | -0.13% | 1.6만 |
|---|
| 2025.11.04 | ₩35,953 | ₩36,502 | ₩35,926 | ₩35,967 | +0.04% | 2.9만 |
|---|
| 2025.11.03 | ₩36,181 | ₩36,221 | ₩36,108 | ₩36,194 | +0.04% | 4만 |
|---|
| 2025.10.31 | ₩36,016 | ₩36,516 | ₩35,993 | ₩36,154 | +0.38% | 1.3만 |
|---|
| 2025.10.30 | ₩36,328 | ₩36,341 | ₩35,913 | ₩35,967 | -0.99% | 6.4천 |
|---|
| 2025.10.29 | ₩36,033 | ₩36,047 | ₩35,926 | ₩35,926 | -0.30% | 3.3만 |
|---|
| 2025.10.28 | ₩35,859 | ₩35,980 | ₩35,859 | ₩35,938 | +0.22% | 8.4만 |
|---|
| 2025.10.27 | ₩35,551 | ₩35,986 | ₩35,551 | ₩35,966 | +1.17% | 5만 |
|---|
| 2025.10.24 | ₩35,859 | ₩35,886 | ₩35,779 | ₩35,846 | -0.04% | 1.7만 |
|---|
| 2025.10.23 | ₩35,691 | ₩35,792 | ₩35,645 | ₩35,779 | +0.24% | 2.2만 |
|---|
| 2025.10.22 | ₩35,819 | ₩35,819 | ₩35,497 | ₩35,671 | -0.41% | 17.9만 |
|---|
| 2025.10.21 | ₩35,693 | ₩35,750 | ₩35,645 | ₩35,725 | +0.09% | 3.2만 |
|---|
| 2025.10.20 | ₩35,618 | ₩35,926 | ₩35,618 | ₩35,658 | +0.11% | 4.7만 |
|---|
| 2025.10.17 | ₩35,537 | ₩35,616 | ₩35,444 | ₩35,524 | -0.04% | 2.5만 |
|---|
| 2025.10.16 | ₩35,592 | ₩35,685 | ₩35,430 | ₩35,551 | -0.12% | 2.5만 |
|---|
| 2025.10.15 | ₩36,006 | ₩36,006 | ₩35,484 | ₩35,571 | -1.21% | 1만 |
|---|
| 2025.10.14 | ₩35,323 | ₩35,631 | ₩35,269 | ₩35,551 | +0.64% | 3만 |
|---|
| 2025.10.13 | ₩35,450 | ₩35,792 | ₩35,082 | ₩35,444 | -0.02% | 5만 |
|---|
| 2025.10.10 | ₩36,087 | ₩36,114 | ₩35,243 | ₩35,243 | -2.34% | 5.9만 |
|---|