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 | ₩36,462 | ₩36,716 | ₩36,462 | ₩36,662 | +0.55% | 5.1만 |
| 2026.10.08 | ₩36,622 | ₩36,662 | ₩36,515 | ₩36,622 | 0.00% | 9.1만 |
| 2026.10.07 | ₩36,435 | ₩36,657 | ₩36,435 | ₩36,649 | +0.59% | 2.3만 |
| 2026.10.06 | ₩36,689 | ₩37,291 | ₩36,602 | ₩36,676 | -0.04% | 5.2만 |
| 2026.10.05 | ₩36,395 | ₩38,019 | ₩36,368 | ₩36,550 | +0.43% | 9.4만 |
| 2026.10.02 | ₩36,475 | ₩36,836 | ₩36,355 | ₩36,355 | -0.33% | 3.8만 |
| 2026.10.01 | ₩36,275 | ₩36,288 | ₩36,114 | ₩36,195 | -0.22% | 7.4만 |
| 2026.09.30 | ₩36,295 | ₩36,368 | ₩36,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,181 |
| -0.31% |
| 7.4만 |
| 2026.09.29 | ₩36,315 | ₩36,315 | ₩36,168 | ₩36,195 | -0.33% | 2.1만 |
|---|
| 2026.09.28 | ₩36,302 | ₩36,368 | ₩36,208 | ₩36,208 | -0.26% | 1.8만 |
|---|
| 2026.09.25 | ₩36,462 | ₩36,489 | ₩36,342 | ₩36,435 | -0.07% | 3.8만 |
|---|
| 2026.09.24 | ₩36,302 | ₩36,408 | ₩36,221 | ₩36,315 | +0.04% | 2.3만 |
|---|
| 2026.09.23 | ₩36,395 | ₩36,449 | ₩36,275 | ₩36,275 | -0.33% | 2.8만 |
|---|
| 2026.09.22 | ₩33,615 | ₩39,670 | ₩31,577 | ₩36,462 | +8.47% | 11.3만 |
|---|
| 2026.09.21 | ₩36,322 | ₩36,463 | ₩34,658 | ₩36,395 | +0.20% | 4.5만 |
|---|
| 2026.09.18 | ₩36,088 | ₩36,188 | ₩36,021 | ₩36,109 | +0.06% | 4만 |
|---|
| 2026.09.17 | ₩36,048 | ₩36,141 | ₩35,981 | ₩36,061 | +0.04% | 10.2만 |
|---|
| 2026.09.16 | ₩35,981 | ₩36,061 | ₩35,794 | ₩35,794 | -0.52% | 26.1만 |
|---|
| 2026.09.15 | ₩35,967 | ₩35,967 | ₩35,847 | ₩35,860 | -0.30% | 1.6만 |
|---|
| 2026.09.14 | ₩35,954 | ₩36,021 | ₩35,874 | ₩35,941 | -0.04% | 5.7만 |
|---|
| 2026.09.11 | ₩36,161 | ₩36,192 | ₩36,061 | ₩36,061 | -0.28% | 2.1만 |
|---|
| 2026.09.10 | ₩35,834 | ₩35,987 | ₩35,834 | ₩35,887 | +0.15% | 4.7만 |
|---|
| 2026.09.09 | ₩36,034 | ₩36,208 | ₩35,994 | ₩36,101 | +0.19% | 2.3만 |
|---|
| 2026.09.08 | ₩36,261 | ₩36,261 | ₩35,767 | ₩36,074 | -0.52% | 2.4만 |
|---|
| 2026.09.04 | ₩36,275 | ₩36,275 | ₩35,045 | ₩36,168 | -0.29% | 2.4만 |
|---|
| 2026.09.03 | ₩36,181 | ₩36,315 | ₩36,168 | ₩36,248 | +0.18% | 9만 |
|---|
| 2026.09.02 | ₩35,874 | ₩36,101 | ₩35,874 | ₩36,034 | +0.45% | 8.5만 |
|---|
| 2026.09.01 | ₩35,206 | ₩37,170 | ₩33,040 | ₩35,901 | +1.97% | 62.3만 |
|---|
| 2026.08.31 | ₩35,620 | ₩36,114 | ₩35,620 | ₩36,108 | +1.37% | 2.3만 |
|---|
| 2026.08.28 | ₩36,342 | ₩36,342 | ₩36,168 | ₩36,181 | -0.44% | 11만 |
|---|
| 2026.08.27 | ₩36,114 | ₩36,275 | ₩36,114 | ₩36,249 | +0.37% | 4만 |
|---|
| 2026.08.26 | ₩36,180 | ₩36,181 | ₩36,074 | ₩36,108 | -0.20% | 3.1만 |
|---|
| 2026.08.25 | ₩36,128 | ₩36,188 | ₩36,088 | ₩36,128 | 0.00% | 3.4만 |
|---|
| 2026.08.24 | ₩36,114 | ₩36,153 | ₩36,048 | ₩36,114 | 0.00% | 3만 |
|---|
| 2026.08.21 | ₩36,061 | ₩36,308 | ₩36,061 | ₩36,141 | +0.22% | 10.5만 |
|---|
| 2026.08.20 | ₩36,288 | ₩36,288 | ₩36,061 | ₩36,061 | -0.63% | 2.8만 |
|---|
| 2026.08.19 | ₩36,315 | ₩36,382 | ₩36,248 | ₩36,248 | -0.18% | 4.7만 |
|---|
| 2026.08.18 | ₩36,322 | ₩36,322 | ₩36,235 | ₩36,256 | -0.18% | 7.5만 |
|---|
| 2026.08.17 | ₩36,435 | ₩36,850 | ₩36,435 | ₩36,475 | +0.11% | 2만 |
|---|
| 2026.08.14 | ₩36,502 | ₩36,502 | ₩36,408 | ₩36,443 | -0.16% | 1.3만 |
|---|
| 2026.08.13 | ₩36,422 | ₩36,582 | ₩36,395 | ₩36,457 | +0.10% | 3.3만 |
|---|
| 2026.08.12 | ₩36,275 | ₩36,382 | ₩36,275 | ₩36,368 | +0.26% | 4.2만 |
|---|
| 2026.08.11 | ₩36,261 | ₩36,368 | ₩36,261 | ₩36,303 | +0.11% | 2.5만 |
|---|
| 2026.08.10 | ₩36,288 | ₩36,355 | ₩36,275 | ₩36,315 | +0.07% | 9.4천 |
|---|
| 2026.08.07 | ₩36,395 | ₩36,395 | ₩36,281 | ₩36,293 | -0.28% | 1.1만 |
|---|
| 2026.08.06 | ₩36,248 | ₩36,328 | ₩36,248 | ₩36,328 | +0.22% | 1.4만 |
|---|
| 2026.08.05 | ₩36,195 | ₩36,295 | ₩36,195 | ₩36,283 | +0.24% | 1.9만 |
|---|
| 2026.08.04 | ₩35,860 | ₩36,382 | ₩35,860 | ₩36,302 | +1.23% | 1.3만 |
|---|
| 2026.08.03 | ₩36,017 | ₩36,248 | ₩36,017 | ₩36,184 | +0.46% | 9.6천 |
|---|
| 2026.07.31 | ₩35,874 | ₩36,074 | ₩35,860 | ₩36,070 | +0.55% | 2.3만 |
|---|
| 2026.07.30 | ₩35,713 | ₩35,967 | ₩35,713 | ₩35,901 | +0.52% | 3.9만 |
|---|
| 2026.07.29 | ₩35,834 | ₩35,947 | ₩35,620 | ₩35,620 | -0.60% | 2.8만 |
|---|
| 2026.07.28 | ₩35,887 | ₩35,967 | ₩35,854 | ₩35,887 | 0.00% | 1.8만 |
|---|
| 2026.07.27 | ₩35,961 | ₩35,981 | ₩35,834 | ₩35,874 | -0.24% | 3.6만 |
|---|
| 2026.07.24 | ₩35,934 | ₩36,021 | ₩35,874 | ₩35,907 | -0.07% | 1만 |
|---|
| 2026.07.23 | ₩35,941 | ₩35,941 | ₩35,887 | ₩35,914 | -0.07% | 1.2만 |
|---|
| 2026.07.22 | ₩36,235 | ₩36,248 | ₩36,168 | ₩36,168 | -0.18% | 9.3만 |
|---|
| 2026.07.21 | ₩36,118 | ₩36,235 | ₩36,088 | ₩36,181 | +0.17% | 8.9만 |
|---|
| 2026.07.20 | ₩36,161 | ₩36,208 | ₩36,074 | ₩36,076 | -0.24% | 6만 |
|---|
| 2026.07.17 | ₩35,874 | ₩36,221 | ₩35,874 | ₩36,137 | +0.73% | 3.6만 |
|---|
| 2026.07.16 | ₩36,355 | ₩36,395 | ₩36,235 | ₩36,235 | -0.33% | 1.3만 |
|---|
| 2026.07.15 | ₩36,181 | ₩36,388 | ₩36,181 | ₩36,380 | +0.55% | 2.1만 |
|---|
| 2026.07.14 | ₩36,395 | ₩36,395 | ₩33,702 | ₩36,261 | -0.37% | 3.9만 |
|---|
| 2026.07.13 | ₩36,335 | ₩36,355 | ₩36,181 | ₩36,181 | -0.42% | 7.8만 |
|---|
| 2026.07.10 | ₩36,288 | ₩36,408 | ₩36,288 | ₩36,408 | +0.33% | 6만 |
|---|
| 2026.07.09 | ₩36,114 | ₩36,328 | ₩36,114 | ₩36,275 | +0.44% | 6.4만 |
|---|
| 2026.07.08 | ₩36,074 | ₩36,221 | ₩36,074 | ₩36,208 | +0.37% | 4.9만 |
|---|
| 2026.07.07 | ₩36,288 | ₩36,342 | ₩36,181 | ₩36,235 | -0.15% | 1.2만 |
|---|
| 2026.07.06 | ₩36,275 | ₩36,342 | ₩36,195 | ₩36,328 | +0.15% | 4.3만 |
|---|
| 2026.07.02 | ₩36,114 | ₩36,288 | ₩36,007 | ₩36,134 | +0.06% | 3.1만 |
|---|
| 2026.07.01 | ₩36,094 | ₩36,231 | ₩36,088 | ₩36,088 | -0.02% | 7.8만 |
|---|
| 2026.06.30 | ₩35,645 | ₩36,235 | ₩35,645 | ₩36,128 | +1.35% | 2.9만 |
|---|
| 2026.06.29 | ₩35,780 | ₩35,994 | ₩35,780 | ₩35,954 | +0.49% | 2.6만 |
|---|
| 2026.06.26 | ₩35,486 | ₩35,780 | ₩35,486 | ₩35,633 | +0.41% | 3.1만 |
|---|
| 2026.06.25 | ₩35,740 | ₩35,859 | ₩35,580 | ₩35,647 | -0.26% | 45만 |
|---|
| 2026.06.24 | ₩35,876 | ₩35,934 | ₩35,635 | ₩35,713 | -0.45% | 12.2만 |
|---|
| 2026.06.23 | ₩35,807 | ₩35,967 | ₩35,794 | ₩35,820 | +0.04% | 2만 |
|---|
| 2026.06.22 | ₩36,154 | ₩36,248 | ₩36,034 | ₩36,081 | -0.20% | 1.7만 |
|---|
| 2026.06.18 | ₩36,275 | ₩36,288 | ₩36,021 | ₩36,171 | -0.29% | 19.7만 |
|---|
| 2026.06.17 | ₩36,181 | ₩36,248 | ₩35,941 | ₩35,954 | -0.63% | 13.8만 |
|---|
| 2026.06.16 | ₩36,248 | ₩36,261 | ₩36,141 | ₩36,141 | -0.29% | 2.4만 |
|---|
| 2026.06.15 | ₩36,221 | ₩36,328 | ₩36,168 | ₩36,248 | +0.07% | 2.7만 |
|---|
| 2026.06.12 | ₩36,128 | ₩36,128 | ₩35,827 | ₩35,959 | -0.47% | 1.5만 |
|---|
| 2026.06.11 | ₩35,647 | ₩35,967 | ₩35,566 | ₩35,889 | +0.68% | 6.2만 |
|---|
| 2026.06.10 | ₩35,700 | ₩35,867 | ₩35,553 | ₩35,594 | -0.30% | 1.6만 |
|---|
| 2026.06.09 | ₩36,121 | ₩36,930 | ₩35,540 | ₩35,887 | -0.65% | 3.5만 |
|---|
| 2026.06.08 | ₩36,208 | ₩36,208 | ₩35,949 | ₩35,949 | -0.72% | 2.1만 |
|---|
| 2026.06.05 | ₩36,422 | ₩36,422 | ₩35,860 | ₩35,860 | -1.54% | 4.1만 |
|---|
| 2026.06.04 | ₩36,362 | ₩36,569 | ₩36,362 | ₩36,462 | +0.28% | 2.5만 |
|---|
| 2026.06.03 | ₩36,569 | ₩36,569 | ₩36,382 | ₩36,382 | -0.51% | 4.2만 |
|---|
| 2026.06.02 | ₩36,502 | ₩36,582 | ₩36,449 | ₩36,535 | +0.09% | 2.1만 |
|---|
| 2026.06.01 | ₩36,449 | ₩36,582 | ₩36,382 | ₩36,515 | +0.18% | 3.1만 |
|---|
| 2026.05.29 | ₩36,431 | ₩37,291 | ₩36,355 | ₩36,422 | -0.03% | 2.6만 |
|---|
| 2026.05.28 | ₩36,261 | ₩36,422 | ₩36,261 | ₩36,422 | +0.44% | 5.9만 |
|---|
| 2026.05.27 | ₩36,248 | ₩36,355 | ₩36,208 | ₩36,342 | +0.26% | 3.6만 |
|---|
| 2026.05.26 | ₩36,288 | ₩36,315 | ₩36,181 | ₩36,255 | -0.09% | 2.3만 |
|---|
| 2026.05.22 | ₩36,101 | ₩36,221 | ₩36,074 | ₩36,109 | +0.02% | 2.3만 |
|---|
| 2026.05.21 | ₩35,713 | ₩36,061 | ₩35,713 | ₩36,061 | +0.97% | 1.4만 |
|---|
| 2026.05.20 | ₩35,844 | ₩35,954 | ₩35,760 | ₩35,925 | +0.22% | 6.2만 |
|---|
| 2026.05.19 | ₩35,820 | ₩35,834 | ₩35,653 | ₩35,780 | -0.11% | 3.3만 |
|---|
| 2026.05.18 | ₩35,941 | ₩35,941 | ₩35,707 | ₩35,860 | -0.22% | 2.6만 |
|---|
| 2026.05.15 | ₩35,847 | ₩39,402 | ₩35,847 | ₩35,905 | +0.16% | 8.7천 |
|---|
| 2026.05.14 | ₩35,875 | ₩36,021 | ₩35,875 | ₩35,981 | +0.29% | 1.9만 |
|---|
| 2026.05.13 | ₩35,834 | ₩35,901 | ₩35,780 | ₩35,901 | +0.19% | 8.9천 |
|---|
| 2026.05.12 | ₩35,687 | ₩35,794 | ₩35,620 | ₩35,794 | +0.30% | 2.1만 |
|---|
| 2026.05.11 | ₩35,687 | ₩35,951 | ₩35,673 | ₩35,760 | +0.21% | 8.6만 |
|---|
| 2026.05.08 | ₩35,486 | ₩35,754 | ₩34,952 | ₩35,720 | +0.66% | 1.9만 |
|---|
| 2026.05.07 | ₩35,653 | ₩35,700 | ₩35,554 | ₩35,596 | -0.16% | 4.1만 |
|---|
| 2026.05.06 | ₩35,613 | ₩35,700 | ₩35,553 | ₩35,689 | +0.21% | 4.9만 |
|---|
| 2026.05.05 | ₩35,580 | ₩35,633 | ₩35,513 | ₩35,581 | +0.00% | 4.4만 |
|---|
| 2026.05.04 | ₩35,459 | ₩35,500 | ₩35,386 | ₩35,406 | -0.15% | 2.7만 |
|---|
| 2026.05.01 | ₩35,426 | ₩35,540 | ₩35,406 | ₩35,459 | +0.09% | 6.8만 |
|---|
| 2026.04.30 | ₩35,199 | ₩35,379 | ₩35,179 | ₩35,327 | +0.36% | 2.8만 |
|---|
| 2026.04.29 | ₩35,179 | ₩35,206 | ₩35,085 | ₩35,177 | -0.00% | 2.6만 |
|---|
| 2026.04.28 | ₩35,246 | ₩35,259 | ₩35,125 | ₩35,219 | -0.08% | 1.4만 |
|---|
| 2026.04.27 | ₩35,259 | ₩35,286 | ₩35,206 | ₩35,254 | -0.02% | 3.5만 |
|---|
| 2026.04.24 | ₩35,212 | ₩35,246 | ₩35,125 | ₩35,246 | +0.09% | 1.8만 |
|---|
| 2026.04.23 | ₩35,179 | ₩35,179 | ₩35,096 | ₩35,119 | -0.17% | 1.9만 |
|---|
| 2026.04.22 | ₩35,132 | ₩35,179 | ₩35,125 | ₩35,145 | +0.04% | 2.8만 |
|---|
| 2026.04.21 | ₩35,125 | ₩35,165 | ₩35,085 | ₩35,085 | -0.11% | 2.3만 |
|---|
| 2026.04.20 | ₩35,112 | ₩35,125 | ₩35,072 | ₩35,072 | -0.11% | 6만 |
|---|
| 2026.04.17 | ₩35,085 | ₩35,085 | ₩35,018 | ₩35,058 | -0.08% | 10.2만 |
|---|
| 2026.04.16 | ₩35,152 | ₩35,208 | ₩35,139 | ₩35,192 | +0.11% | 7.8만 |
|---|
| 2026.04.15 | ₩35,179 | ₩35,248 | ₩35,179 | ₩35,232 | +0.15% | 4.5만 |
|---|
| 2026.04.14 | ₩35,165 | ₩35,326 | ₩35,152 | ₩35,152 | -0.04% | 9.2만 |
|---|
| 2026.04.13 | ₩35,152 | ₩35,312 | ₩35,152 | ₩35,179 | +0.08% | 12.1만 |
|---|
| 2026.04.10 | ₩35,165 | ₩35,268 | ₩35,165 | ₩35,242 | +0.22% | 5.4만 |
|---|
| 2026.04.09 | ₩35,299 | ₩35,312 | ₩35,152 | ₩35,219 | -0.23% | 22.3만 |
|---|
| 2026.04.08 | ₩35,085 | ₩35,526 | ₩34,711 | ₩35,312 | +0.65% | 15.2만 |
|---|
| 2026.04.07 | ₩35,446 | ₩35,446 | ₩35,286 | ₩35,353 | -0.26% | 4.3만 |
|---|
| 2026.04.06 | ₩35,379 | ₩35,393 | ₩35,272 | ₩35,353 | -0.08% | 10.9만 |
|---|
| 2026.04.02 | ₩35,219 | ₩35,379 | ₩35,219 | ₩35,272 | +0.15% | 5.6만 |
|---|
| 2026.04.01 | ₩35,366 | ₩35,366 | ₩35,246 | ₩35,246 | -0.34% | 7.6만 |
|---|
| 2026.03.31 | ₩35,112 | ₩35,413 | ₩35,112 | ₩35,232 | +0.34% | 1.5만 |
|---|
| 2026.03.30 | ₩35,139 | ₩35,165 | ₩35,025 | ₩35,045 | -0.27% | 4.4만 |
|---|
| 2026.03.27 | ₩35,179 | ₩35,246 | ₩35,112 | ₩35,117 | -0.17% | 5.7만 |
|---|
| 2026.03.26 | ₩35,312 | ₩35,419 | ₩35,219 | ₩35,219 | -0.26% | 6.3만 |
|---|
| 2026.03.25 | ₩35,459 | ₩35,486 | ₩35,379 | ₩35,423 | -0.10% | 12.3만 |
|---|
| 2026.03.24 | ₩35,345 | ₩35,419 | ₩35,259 | ₩35,259 | -0.24% | 13만 |
|---|
| 2026.03.23 | ₩35,446 | ₩35,500 | ₩35,353 | ₩35,353 | -0.26% | 4만 |
|---|
| 2026.03.20 | ₩35,406 | ₩35,433 | ₩35,272 | ₩35,272 | -0.38% | 1.2만 |
|---|
| 2026.03.19 | ₩35,473 | ₩35,553 | ₩35,406 | ₩35,526 | +0.15% | 7.9만 |
|---|
| 2026.03.18 | ₩35,620 | ₩35,713 | ₩35,553 | ₩35,561 | -0.17% | 2.1만 |
|---|
| 2026.03.17 | ₩35,760 | ₩35,794 | ₩35,673 | ₩35,695 | -0.18% | 3.4만 |
|---|
| 2026.03.16 | ₩35,713 | ₩35,740 | ₩35,667 | ₩35,667 | -0.13% | 5.6만 |
|---|
| 2026.03.13 | ₩35,633 | ₩35,767 | ₩35,580 | ₩35,606 | -0.08% | 3만 |
|---|
| 2026.03.12 | ₩35,754 | ₩35,760 | ₩35,687 | ₩35,700 | -0.15% | 3.4만 |
|---|
| 2026.03.11 | ₩35,893 | ₩35,893 | ₩35,780 | ₩35,874 | -0.05% | 3.5만 |
|---|
| 2026.03.10 | ₩35,981 | ₩35,981 | ₩35,780 | ₩35,847 | -0.37% | 6.7만 |
|---|
| 2026.03.09 | ₩35,660 | ₩35,822 | ₩35,660 | ₩35,820 | +0.45% | 9.1만 |
|---|
| 2026.03.06 | ₩35,687 | ₩35,847 | ₩35,687 | ₩35,729 | +0.12% | 1.3만 |
|---|
| 2026.03.05 | ₩35,894 | ₩35,929 | ₩35,752 | ₩35,875 | -0.05% | 5.7만 |
|---|
| 2026.03.04 | ₩35,954 | ₩35,994 | ₩35,780 | ₩35,994 | +0.11% | 5.9만 |
|---|
| 2026.03.03 | ₩35,647 | ₩35,860 | ₩35,647 | ₩35,787 | +0.39% | 11.6만 |
|---|
| 2026.03.02 | ₩35,867 | ₩35,967 | ₩35,860 | ₩35,901 | +0.09% | 5.5만 |
|---|
| 2026.02.27 | ₩35,927 | ₩35,927 | ₩35,794 | ₩35,889 | -0.11% | 4.5만 |
|---|
| 2026.02.26 | ₩35,967 | ₩35,981 | ₩35,754 | ₩35,967 | 0.00% | 29.4만 |
|---|
| 2026.02.25 | ₩36,013 | ₩36,088 | ₩35,941 | ₩36,041 | +0.08% | 1.1만 |
|---|
| 2026.02.24 | ₩35,820 | ₩35,925 | ₩35,815 | ₩35,907 | +0.24% | 1.2만 |
|---|
| 2026.02.23 | ₩35,951 | ₩35,951 | ₩35,727 | ₩35,727 | -0.62% | 2.7만 |
|---|
| 2026.02.20 | ₩35,847 | ₩35,967 | ₩35,847 | ₩35,947 | +0.28% | 2.8만 |
|---|
| 2026.02.19 | ₩35,874 | ₩35,927 | ₩35,812 | ₩35,887 | +0.04% | 3.2만 |
|---|
| 2026.02.18 | ₩35,874 | ₩35,941 | ₩35,740 | ₩35,914 | +0.11% | 2.6만 |
|---|
| 2026.02.17 | ₩35,743 | ₩35,860 | ₩35,606 | ₩35,820 | +0.22% | 6.8만 |
|---|
| 2026.02.13 | ₩35,820 | ₩35,914 | ₩35,754 | ₩35,847 | +0.07% | 2.1만 |
|---|
| 2026.02.12 | ₩36,195 | ₩36,195 | ₩35,840 | ₩35,840 | -0.98% | 2.6만 |
|---|
| 2026.02.11 | ₩36,288 | ₩36,288 | ₩36,061 | ₩36,168 | -0.33% | 2.6만 |
|---|
| 2026.02.10 | ₩36,261 | ₩36,261 | ₩36,114 | ₩36,154 | -0.29% | 3.1만 |
|---|
| 2026.02.09 | ₩36,128 | ₩36,221 | ₩36,021 | ₩36,173 | +0.13% | 1.4만 |
|---|
| 2026.02.06 | ₩35,887 | ₩36,088 | ₩35,820 | ₩36,080 | +0.54% | 3.5만 |
|---|
| 2026.02.05 | ₩35,767 | ₩35,820 | ₩35,633 | ₩35,663 | -0.29% | 5.3만 |
|---|
| 2026.02.04 | ₩36,048 | ₩36,048 | ₩35,812 | ₩35,901 | -0.41% | 5.8만 |
|---|
| 2026.02.03 | ₩36,154 | ₩36,154 | ₩35,815 | ₩35,967 | -0.52% | 4.5만 |
|---|
| 2026.02.02 | ₩36,007 | ₩36,101 | ₩35,954 | ₩35,994 | -0.04% | 19만 |
|---|
| 2026.01.30 | ₩35,994 | ₩36,007 | ₩35,871 | ₩35,941 | -0.15% | 4.3만 |
|---|
| 2026.01.29 | ₩35,967 | ₩36,114 | ₩35,847 | ₩36,101 | +0.37% | 10.2만 |
|---|
| 2026.01.28 | ₩36,081 | ₩36,101 | ₩35,981 | ₩35,981 | -0.28% | 3.1만 |
|---|
| 2026.01.27 | ₩36,074 | ₩36,114 | ₩36,048 | ₩36,114 | +0.11% | 8.6만 |
|---|
| 2026.01.26 | ₩35,969 | ₩36,074 | ₩35,969 | ₩36,048 | +0.22% | 3.3만 |
|---|
| 2026.01.23 | ₩35,887 | ₩35,967 | ₩35,887 | ₩35,941 | +0.15% | 7.1만 |
|---|
| 2026.01.22 | ₩35,887 | ₩35,954 | ₩35,828 | ₩35,880 | -0.02% | 2.3만 |
|---|
| 2026.01.21 | ₩35,739 | ₩35,874 | ₩35,660 | ₩35,834 | +0.27% | 4.7만 |
|---|
| 2026.01.20 | ₩35,941 | ₩35,941 | ₩35,687 | ₩35,727 | -0.60% | 5.7만 |
|---|
| 2026.01.16 | ₩36,168 | ₩36,168 | ₩36,061 | ₩36,114 | -0.15% | 4.6만 |
|---|
| 2026.01.15 | ₩36,128 | ₩36,168 | ₩36,088 | ₩36,128 | 0.00% | 6.6만 |
|---|
| 2026.01.14 | ₩36,068 | ₩36,074 | ₩35,927 | ₩36,056 | -0.03% | 5.7만 |
|---|
| 2026.01.13 | ₩36,208 | ₩36,208 | ₩36,034 | ₩36,122 | -0.24% | 9.6만 |
|---|
| 2026.01.12 | ₩36,074 | ₩36,168 | ₩36,021 | ₩36,121 | +0.13% | 6.8만 |
|---|
| 2026.01.09 | ₩35,954 | ₩36,121 | ₩35,954 | ₩36,074 | +0.33% | 4.1만 |
|---|
| 2026.01.08 | ₩35,981 | ₩36,034 | ₩35,954 | ₩36,007 | +0.07% | 12.7만 |
|---|
| 2026.01.07 | ₩36,034 | ₩36,074 | ₩35,991 | ₩35,993 | -0.11% | 17.1만 |
|---|
| 2026.01.06 | ₩36,061 | ₩36,114 | ₩35,967 | ₩36,005 | -0.16% | 3.6만 |
|---|
| 2026.01.05 | ₩35,981 | ₩36,074 | ₩35,954 | ₩35,954 | -0.07% | 23만 |
|---|
| 2026.01.02 | ₩35,887 | ₩35,967 | ₩35,783 | ₩35,874 | -0.04% | 79만 |
|---|
| 2025.12.31 | ₩35,901 | ₩35,954 | ₩35,807 | ₩35,867 | -0.09% | 3.3만 |
|---|
| 2025.12.30 | ₩36,007 | ₩36,034 | ₩35,967 | ₩36,001 | -0.02% | 2.2만 |
|---|
| 2025.12.29 | ₩36,048 | ₩36,048 | ₩35,954 | ₩35,954 | -0.26% | 20.4만 |
|---|
| 2025.12.26 | ₩36,114 | ₩36,114 | ₩36,021 | ₩36,042 | -0.20% | 5.1천 |
|---|
| 2025.12.24 | ₩36,048 | ₩36,074 | ₩36,005 | ₩36,074 | +0.07% | 2.5만 |
|---|
| 2025.12.23 | ₩35,954 | ₩36,021 | ₩35,860 | ₩35,989 | +0.10% | 3.7만 |
|---|
| 2025.12.22 | ₩35,967 | ₩35,967 | ₩35,852 | ₩35,910 | -0.16% | 10.7만 |
|---|
| 2025.12.19 | ₩35,740 | ₩35,820 | ₩35,737 | ₩35,802 | +0.17% | 1.5만 |
|---|
| 2025.12.18 | ₩35,593 | ₩35,740 | ₩35,540 | ₩35,566 | -0.08% | 4.6만 |
|---|
| 2025.12.17 | ₩35,847 | ₩36,261 | ₩35,312 | ₩35,406 | -1.23% | 11.1만 |
|---|
| 2025.12.16 | ₩35,687 | ₩35,767 | ₩35,620 | ₩35,669 | -0.05% | 3.3만 |
|---|
| 2025.12.15 | ₩35,901 | ₩35,901 | ₩35,660 | ₩35,794 | -0.30% | 1만 |
|---|
| 2025.12.12 | ₩36,074 | ₩36,422 | ₩35,740 | ₩35,860 | -0.59% | 9.6천 |
|---|
| 2025.12.11 | ₩35,927 | ₩36,101 | ₩35,927 | ₩36,101 | +0.48% | 5만 |
|---|
| 2025.12.10 | ₩35,889 | ₩36,061 | ₩35,839 | ₩35,963 | +0.21% | 4.1만 |
|---|
| 2025.12.09 | ₩35,713 | ₩35,994 | ₩35,713 | ₩35,941 | +0.64% | 5.1만 |
|---|
| 2025.12.08 | ₩35,954 | ₩35,954 | ₩35,834 | ₩35,905 | -0.14% | 2.2만 |
|---|
| 2025.12.05 | ₩35,981 | ₩35,981 | ₩34,704 | ₩35,941 | -0.11% | 3.7만 |
|---|
| 2025.12.04 | ₩35,941 | ₩35,941 | ₩35,795 | ₩35,820 | -0.33% | 1.7만 |
|---|
| 2025.12.03 | ₩35,860 | ₩35,901 | ₩35,767 | ₩35,807 | -0.15% | 2.6만 |
|---|
| 2025.12.02 | ₩35,867 | ₩35,914 | ₩35,767 | ₩35,860 | -0.02% | 2만 |
|---|
| 2025.12.01 | ₩35,794 | ₩35,874 | ₩35,750 | ₩35,834 | +0.11% | 3.3만 |
|---|
| 2025.11.28 | ₩35,967 | ₩35,967 | ₩35,787 | ₩35,874 | -0.26% | 4천 |
|---|
| 2025.11.26 | ₩35,767 | ₩35,834 | ₩35,740 | ₩35,794 | +0.07% | 9.1만 |
|---|
| 2025.11.25 | ₩35,566 | ₩35,740 | ₩35,486 | ₩35,740 | +0.49% | 2.6만 |
|---|
| 2025.11.24 | ₩35,409 | ₩35,593 | ₩35,409 | ₩35,513 | +0.29% | 1.7만 |
|---|
| 2025.11.21 | ₩35,299 | ₩35,485 | ₩35,165 | ₩35,286 | -0.04% | 8.2천 |
|---|
| 2025.11.20 | ₩35,727 | ₩35,727 | ₩35,139 | ₩35,139 | -1.65% | 2.1만 |
|---|
| 2025.11.19 | ₩35,553 | ₩35,566 | ₩35,379 | ₩35,379 | -0.49% | 2.1만 |
|---|
| 2025.11.18 | ₩35,379 | ₩35,513 | ₩35,286 | ₩35,335 | -0.12% | 6.3만 |
|---|
| 2025.11.17 | ₩35,754 | ₩35,754 | ₩35,419 | ₩35,540 | -0.60% | 8.5만 |
|---|
| 2025.11.14 | ₩35,586 | ₩35,834 | ₩35,586 | ₩35,673 | +0.24% | 8.5만 |
|---|
| 2025.11.13 | ₩36,034 | ₩36,034 | ₩35,647 | ₩35,712 | -0.89% | 1.9만 |
|---|
| 2025.11.12 | ₩36,114 | ₩36,128 | ₩36,002 | ₩36,074 | -0.11% | 5.2만 |
|---|
| 2025.11.11 | ₩35,994 | ₩36,315 | ₩35,903 | ₩36,061 | +0.19% | 3.3만 |
|---|
| 2025.11.10 | ₩35,967 | ₩36,034 | ₩35,780 | ₩35,941 | -0.07% | 2.5만 |
|---|
| 2025.11.07 | ₩35,529 | ₩35,874 | ₩35,419 | ₩35,700 | +0.48% | 13.1만 |
|---|
| 2025.11.06 | ₩35,834 | ₩35,834 | ₩35,653 | ₩35,700 | -0.37% | 6.4만 |
|---|
| 2025.11.05 | ₩35,927 | ₩36,021 | ₩35,874 | ₩35,882 | -0.13% | 1.6만 |
|---|
| 2025.11.04 | ₩35,860 | ₩36,408 | ₩35,834 | ₩35,875 | +0.04% | 2.9만 |
|---|
| 2025.11.03 | ₩36,088 | ₩36,128 | ₩36,015 | ₩36,101 | +0.04% | 4만 |
|---|
| 2025.10.31 | ₩35,923 | ₩36,422 | ₩35,901 | ₩36,061 | +0.38% | 1.3만 |
|---|
| 2025.10.30 | ₩36,235 | ₩36,248 | ₩35,820 | ₩35,875 | -0.99% | 6.4천 |
|---|
| 2025.10.29 | ₩35,941 | ₩35,954 | ₩35,834 | ₩35,834 | -0.30% | 3.3만 |
|---|
| 2025.10.28 | ₩35,767 | ₩35,887 | ₩35,767 | ₩35,846 | +0.22% | 8.4만 |
|---|
| 2025.10.27 | ₩35,459 | ₩35,894 | ₩35,459 | ₩35,874 | +1.17% | 5만 |
|---|
| 2025.10.24 | ₩35,767 | ₩35,794 | ₩35,687 | ₩35,754 | -0.04% | 1.7만 |
|---|
| 2025.10.23 | ₩35,600 | ₩35,700 | ₩35,553 | ₩35,687 | +0.24% | 2.2만 |
|---|
| 2025.10.22 | ₩35,727 | ₩35,727 | ₩35,406 | ₩35,580 | -0.41% | 17.9만 |
|---|
| 2025.10.21 | ₩35,601 | ₩35,659 | ₩35,553 | ₩35,633 | +0.09% | 3.2만 |
|---|
| 2025.10.20 | ₩35,526 | ₩35,834 | ₩35,526 | ₩35,566 | +0.11% | 4.7만 |
|---|
| 2025.10.17 | ₩35,446 | ₩35,525 | ₩35,353 | ₩35,433 | -0.04% | 2.5만 |
|---|
| 2025.10.16 | ₩35,501 | ₩35,593 | ₩35,339 | ₩35,459 | -0.12% | 2.5만 |
|---|
| 2025.10.15 | ₩35,914 | ₩35,914 | ₩35,393 | ₩35,480 | -1.21% | 1만 |
|---|
| 2025.10.14 | ₩35,232 | ₩35,540 | ₩35,179 | ₩35,459 | +0.64% | 3만 |
|---|
| 2025.10.13 | ₩35,359 | ₩35,700 | ₩34,992 | ₩35,353 | -0.02% | 5만 |
|---|
| 2025.10.10 | ₩35,994 | ₩36,021 | ₩35,152 | ₩35,152 | -2.34% | 5.9만 |
|---|