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 | ₩36,429 | ₩36,683 | ₩36,429 | ₩36,629 | +0.55% | 5.1만 |
| 2026.10.08 | ₩36,589 | ₩36,629 | ₩36,483 | ₩36,589 | 0.00% | 9.1만 |
| 2026.10.07 | ₩36,402 | ₩36,624 | ₩36,402 | ₩36,616 | +0.59% | 2.3만 |
| 2026.10.06 | ₩36,656 | ₩37,257 | ₩36,569 | ₩36,643 | -0.04% | 5.2만 |
| 2026.10.05 | ₩36,362 | ₩37,985 | ₩36,336 | ₩36,517 | +0.43% | 9.4만 |
| 2026.10.02 | ₩36,443 | ₩36,803 | ₩36,322 | ₩36,322 | -0.33% | 3.8만 |
| 2026.10.01 | ₩36,242 | ₩36,256 | ₩36,082 | ₩36,162 | -0.22% | 7.4만 |
| 2026.09.30 | ₩36,262 | ₩36,336 | ₩36,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,149 |
| -0.31% |
| 7.4만 |
| 2026.09.29 | ₩36,282 | ₩36,282 | ₩36,135 | ₩36,162 | -0.33% | 2.1만 |
|---|
| 2026.09.28 | ₩36,269 | ₩36,336 | ₩36,175 | ₩36,175 | -0.26% | 1.8만 |
|---|
| 2026.09.25 | ₩36,429 | ₩36,456 | ₩36,309 | ₩36,402 | -0.07% | 3.8만 |
|---|
| 2026.09.24 | ₩36,269 | ₩36,376 | ₩36,189 | ₩36,282 | +0.04% | 2.3만 |
|---|
| 2026.09.23 | ₩36,362 | ₩36,416 | ₩36,242 | ₩36,242 | -0.33% | 2.8만 |
|---|
| 2026.09.22 | ₩33,585 | ₩39,634 | ₩31,548 | ₩36,429 | +8.47% | 11.3만 |
|---|
| 2026.09.21 | ₩36,289 | ₩36,431 | ₩34,626 | ₩36,362 | +0.20% | 4.5만 |
|---|
| 2026.09.18 | ₩36,055 | ₩36,155 | ₩35,988 | ₩36,077 | +0.06% | 4만 |
|---|
| 2026.09.17 | ₩36,015 | ₩36,109 | ₩35,948 | ₩36,029 | +0.04% | 10.2만 |
|---|
| 2026.09.16 | ₩35,948 | ₩36,029 | ₩35,761 | ₩35,761 | -0.52% | 26.1만 |
|---|
| 2026.09.15 | ₩35,935 | ₩35,935 | ₩35,815 | ₩35,828 | -0.30% | 1.6만 |
|---|
| 2026.09.14 | ₩35,922 | ₩35,988 | ₩35,842 | ₩35,908 | -0.04% | 5.7만 |
|---|
| 2026.09.11 | ₩36,129 | ₩36,159 | ₩36,029 | ₩36,029 | -0.28% | 2.1만 |
|---|
| 2026.09.10 | ₩35,802 | ₩35,955 | ₩35,802 | ₩35,855 | +0.15% | 4.7만 |
|---|
| 2026.09.09 | ₩36,002 | ₩36,175 | ₩35,962 | ₩36,069 | +0.19% | 2.3만 |
|---|
| 2026.09.08 | ₩36,229 | ₩36,229 | ₩35,735 | ₩36,042 | -0.52% | 2.4만 |
|---|
| 2026.09.04 | ₩36,242 | ₩36,242 | ₩35,014 | ₩36,135 | -0.29% | 2.4만 |
|---|
| 2026.09.03 | ₩36,149 | ₩36,282 | ₩36,135 | ₩36,216 | +0.18% | 9만 |
|---|
| 2026.09.02 | ₩35,842 | ₩36,069 | ₩35,842 | ₩36,002 | +0.45% | 8.5만 |
|---|
| 2026.09.01 | ₩35,174 | ₩37,137 | ₩33,011 | ₩35,868 | +1.97% | 62.3만 |
|---|
| 2026.08.31 | ₩35,588 | ₩36,082 | ₩35,588 | ₩36,075 | +1.37% | 2.3만 |
|---|
| 2026.08.28 | ₩36,309 | ₩36,309 | ₩36,135 | ₩36,149 | -0.44% | 11만 |
|---|
| 2026.08.27 | ₩36,082 | ₩36,242 | ₩36,082 | ₩36,217 | +0.37% | 4만 |
|---|
| 2026.08.26 | ₩36,147 | ₩36,149 | ₩36,042 | ₩36,075 | -0.20% | 3.1만 |
|---|
| 2026.08.25 | ₩36,095 | ₩36,155 | ₩36,055 | ₩36,095 | 0.00% | 3.4만 |
|---|
| 2026.08.24 | ₩36,082 | ₩36,121 | ₩36,015 | ₩36,082 | 0.00% | 3만 |
|---|
| 2026.08.21 | ₩36,029 | ₩36,276 | ₩36,029 | ₩36,109 | +0.22% | 10.5만 |
|---|
| 2026.08.20 | ₩36,256 | ₩36,256 | ₩36,029 | ₩36,029 | -0.63% | 2.8만 |
|---|
| 2026.08.19 | ₩36,282 | ₩36,349 | ₩36,216 | ₩36,216 | -0.18% | 4.7만 |
|---|
| 2026.08.18 | ₩36,289 | ₩36,289 | ₩36,202 | ₩36,224 | -0.18% | 7.5만 |
|---|
| 2026.08.17 | ₩36,402 | ₩36,816 | ₩36,402 | ₩36,443 | +0.11% | 2만 |
|---|
| 2026.08.14 | ₩36,469 | ₩36,469 | ₩36,376 | ₩36,410 | -0.16% | 1.3만 |
|---|
| 2026.08.13 | ₩36,389 | ₩36,549 | ₩36,362 | ₩36,424 | +0.10% | 3.3만 |
|---|
| 2026.08.12 | ₩36,242 | ₩36,349 | ₩36,242 | ₩36,336 | +0.26% | 4.2만 |
|---|
| 2026.08.11 | ₩36,229 | ₩36,336 | ₩36,229 | ₩36,270 | +0.11% | 2.5만 |
|---|
| 2026.08.10 | ₩36,256 | ₩36,322 | ₩36,242 | ₩36,282 | +0.07% | 9.4천 |
|---|
| 2026.08.07 | ₩36,362 | ₩36,362 | ₩36,249 | ₩36,261 | -0.28% | 1.1만 |
|---|
| 2026.08.06 | ₩36,216 | ₩36,296 | ₩36,216 | ₩36,296 | +0.22% | 1.4만 |
|---|
| 2026.08.05 | ₩36,162 | ₩36,262 | ₩36,162 | ₩36,250 | +0.24% | 1.9만 |
|---|
| 2026.08.04 | ₩35,828 | ₩36,349 | ₩35,828 | ₩36,269 | +1.23% | 1.3만 |
|---|
| 2026.08.03 | ₩35,984 | ₩36,216 | ₩35,984 | ₩36,151 | +0.46% | 9.6천 |
|---|
| 2026.07.31 | ₩35,842 | ₩36,042 | ₩35,828 | ₩36,038 | +0.55% | 2.3만 |
|---|
| 2026.07.30 | ₩35,681 | ₩35,935 | ₩35,681 | ₩35,868 | +0.52% | 3.9만 |
|---|
| 2026.07.29 | ₩35,802 | ₩35,915 | ₩35,588 | ₩35,588 | -0.60% | 2.8만 |
|---|
| 2026.07.28 | ₩35,855 | ₩35,935 | ₩35,822 | ₩35,855 | 0.00% | 1.8만 |
|---|
| 2026.07.27 | ₩35,928 | ₩35,948 | ₩35,802 | ₩35,842 | -0.24% | 3.6만 |
|---|
| 2026.07.24 | ₩35,902 | ₩35,988 | ₩35,842 | ₩35,875 | -0.07% | 1만 |
|---|
| 2026.07.23 | ₩35,908 | ₩35,908 | ₩35,855 | ₩35,882 | -0.07% | 1.2만 |
|---|
| 2026.07.22 | ₩36,202 | ₩36,216 | ₩36,135 | ₩36,135 | -0.18% | 9.3만 |
|---|
| 2026.07.21 | ₩36,086 | ₩36,202 | ₩36,055 | ₩36,149 | +0.17% | 8.9만 |
|---|
| 2026.07.20 | ₩36,129 | ₩36,175 | ₩36,042 | ₩36,043 | -0.24% | 6만 |
|---|
| 2026.07.17 | ₩35,842 | ₩36,189 | ₩35,842 | ₩36,105 | +0.73% | 3.6만 |
|---|
| 2026.07.16 | ₩36,322 | ₩36,362 | ₩36,202 | ₩36,202 | -0.33% | 1.3만 |
|---|
| 2026.07.15 | ₩36,149 | ₩36,356 | ₩36,149 | ₩36,348 | +0.55% | 2.1만 |
|---|
| 2026.07.14 | ₩36,362 | ₩36,362 | ₩33,672 | ₩36,229 | -0.37% | 3.9만 |
|---|
| 2026.07.13 | ₩36,302 | ₩36,322 | ₩36,149 | ₩36,149 | -0.42% | 7.8만 |
|---|
| 2026.07.10 | ₩36,256 | ₩36,376 | ₩36,256 | ₩36,376 | +0.33% | 6만 |
|---|
| 2026.07.09 | ₩36,082 | ₩36,296 | ₩36,082 | ₩36,242 | +0.44% | 6.4만 |
|---|
| 2026.07.08 | ₩36,042 | ₩36,189 | ₩36,042 | ₩36,175 | +0.37% | 4.9만 |
|---|
| 2026.07.07 | ₩36,256 | ₩36,309 | ₩36,149 | ₩36,202 | -0.15% | 1.2만 |
|---|
| 2026.07.06 | ₩36,242 | ₩36,309 | ₩36,162 | ₩36,296 | +0.15% | 4.3만 |
|---|
| 2026.07.02 | ₩36,082 | ₩36,256 | ₩35,975 | ₩36,102 | +0.06% | 3.1만 |
|---|
| 2026.07.01 | ₩36,062 | ₩36,198 | ₩36,055 | ₩36,055 | -0.02% | 7.8만 |
|---|
| 2026.06.30 | ₩35,613 | ₩36,202 | ₩35,613 | ₩36,095 | +1.35% | 2.9만 |
|---|
| 2026.06.29 | ₩35,748 | ₩35,962 | ₩35,748 | ₩35,922 | +0.49% | 2.6만 |
|---|
| 2026.06.26 | ₩35,454 | ₩35,748 | ₩35,454 | ₩35,601 | +0.41% | 3.1만 |
|---|
| 2026.06.25 | ₩35,708 | ₩35,827 | ₩35,548 | ₩35,615 | -0.26% | 45만 |
|---|
| 2026.06.24 | ₩35,844 | ₩35,902 | ₩35,603 | ₩35,681 | -0.45% | 12.2만 |
|---|
| 2026.06.23 | ₩35,775 | ₩35,935 | ₩35,761 | ₩35,788 | +0.04% | 2만 |
|---|
| 2026.06.22 | ₩36,122 | ₩36,216 | ₩36,002 | ₩36,049 | -0.20% | 1.7만 |
|---|
| 2026.06.18 | ₩36,242 | ₩36,256 | ₩35,988 | ₩36,138 | -0.29% | 19.7만 |
|---|
| 2026.06.17 | ₩36,149 | ₩36,216 | ₩35,908 | ₩35,922 | -0.63% | 13.8만 |
|---|
| 2026.06.16 | ₩36,216 | ₩36,229 | ₩36,109 | ₩36,109 | -0.29% | 2.4만 |
|---|
| 2026.06.15 | ₩36,189 | ₩36,296 | ₩36,135 | ₩36,216 | +0.07% | 2.7만 |
|---|
| 2026.06.12 | ₩36,095 | ₩36,095 | ₩35,795 | ₩35,927 | -0.47% | 1.5만 |
|---|
| 2026.06.11 | ₩35,615 | ₩35,935 | ₩35,534 | ₩35,856 | +0.68% | 6.2만 |
|---|
| 2026.06.10 | ₩35,668 | ₩35,835 | ₩35,521 | ₩35,563 | -0.30% | 1.6만 |
|---|
| 2026.06.09 | ₩36,089 | ₩36,897 | ₩35,508 | ₩35,855 | -0.65% | 3.5만 |
|---|
| 2026.06.08 | ₩36,175 | ₩36,175 | ₩35,916 | ₩35,916 | -0.72% | 2.1만 |
|---|
| 2026.06.05 | ₩36,389 | ₩36,389 | ₩35,828 | ₩35,828 | -1.54% | 4.1만 |
|---|
| 2026.06.04 | ₩36,329 | ₩36,536 | ₩36,329 | ₩36,429 | +0.28% | 2.5만 |
|---|
| 2026.06.03 | ₩36,536 | ₩36,536 | ₩36,349 | ₩36,349 | -0.51% | 4.2만 |
|---|
| 2026.06.02 | ₩36,469 | ₩36,549 | ₩36,416 | ₩36,503 | +0.09% | 2.1만 |
|---|
| 2026.06.01 | ₩36,416 | ₩36,549 | ₩36,349 | ₩36,483 | +0.18% | 3.1만 |
|---|
| 2026.05.29 | ₩36,398 | ₩37,257 | ₩36,322 | ₩36,389 | -0.03% | 2.6만 |
|---|
| 2026.05.28 | ₩36,229 | ₩36,389 | ₩36,229 | ₩36,389 | +0.44% | 5.9만 |
|---|
| 2026.05.27 | ₩36,216 | ₩36,322 | ₩36,175 | ₩36,309 | +0.26% | 3.6만 |
|---|
| 2026.05.26 | ₩36,256 | ₩36,282 | ₩36,149 | ₩36,222 | -0.09% | 2.3만 |
|---|
| 2026.05.22 | ₩36,069 | ₩36,189 | ₩36,042 | ₩36,077 | +0.02% | 2.3만 |
|---|
| 2026.05.21 | ₩35,681 | ₩36,029 | ₩35,681 | ₩36,029 | +0.97% | 1.4만 |
|---|
| 2026.05.20 | ₩35,812 | ₩35,922 | ₩35,728 | ₩35,892 | +0.22% | 6.2만 |
|---|
| 2026.05.19 | ₩35,788 | ₩35,802 | ₩35,621 | ₩35,748 | -0.11% | 3.3만 |
|---|
| 2026.05.18 | ₩35,908 | ₩35,908 | ₩35,675 | ₩35,828 | -0.22% | 2.6만 |
|---|
| 2026.05.15 | ₩35,815 | ₩39,367 | ₩35,815 | ₩35,872 | +0.16% | 8.7천 |
|---|
| 2026.05.14 | ₩35,843 | ₩35,988 | ₩35,843 | ₩35,948 | +0.29% | 1.9만 |
|---|
| 2026.05.13 | ₩35,802 | ₩35,868 | ₩35,748 | ₩35,868 | +0.19% | 8.9천 |
|---|
| 2026.05.12 | ₩35,655 | ₩35,761 | ₩35,588 | ₩35,761 | +0.30% | 2.1만 |
|---|
| 2026.05.11 | ₩35,655 | ₩35,919 | ₩35,641 | ₩35,728 | +0.21% | 8.6만 |
|---|
| 2026.05.08 | ₩35,454 | ₩35,721 | ₩34,920 | ₩35,688 | +0.66% | 1.9만 |
|---|
| 2026.05.07 | ₩35,621 | ₩35,668 | ₩35,522 | ₩35,564 | -0.16% | 4.1만 |
|---|
| 2026.05.06 | ₩35,581 | ₩35,668 | ₩35,521 | ₩35,657 | +0.21% | 4.9만 |
|---|
| 2026.05.05 | ₩35,548 | ₩35,601 | ₩35,481 | ₩35,549 | +0.00% | 4.4만 |
|---|
| 2026.05.04 | ₩35,428 | ₩35,468 | ₩35,354 | ₩35,374 | -0.15% | 2.7만 |
|---|
| 2026.05.01 | ₩35,394 | ₩35,508 | ₩35,374 | ₩35,428 | +0.09% | 6.8만 |
|---|
| 2026.04.30 | ₩35,167 | ₩35,348 | ₩35,147 | ₩35,295 | +0.36% | 2.8만 |
|---|
| 2026.04.29 | ₩35,147 | ₩35,174 | ₩35,054 | ₩35,146 | -0.00% | 2.6만 |
|---|
| 2026.04.28 | ₩35,214 | ₩35,227 | ₩35,094 | ₩35,187 | -0.08% | 1.4만 |
|---|
| 2026.04.27 | ₩35,227 | ₩35,254 | ₩35,174 | ₩35,222 | -0.02% | 3.5만 |
|---|
| 2026.04.24 | ₩35,181 | ₩35,214 | ₩35,094 | ₩35,214 | +0.09% | 1.8만 |
|---|
| 2026.04.23 | ₩35,147 | ₩35,147 | ₩35,064 | ₩35,087 | -0.17% | 1.9만 |
|---|
| 2026.04.22 | ₩35,100 | ₩35,147 | ₩35,094 | ₩35,114 | +0.04% | 2.8만 |
|---|
| 2026.04.21 | ₩35,094 | ₩35,134 | ₩35,054 | ₩35,054 | -0.11% | 2.3만 |
|---|
| 2026.04.20 | ₩35,080 | ₩35,094 | ₩35,040 | ₩35,040 | -0.11% | 6만 |
|---|
| 2026.04.17 | ₩35,054 | ₩35,054 | ₩34,987 | ₩35,027 | -0.08% | 10.2만 |
|---|
| 2026.04.16 | ₩35,120 | ₩35,177 | ₩35,107 | ₩35,161 | +0.11% | 7.8만 |
|---|
| 2026.04.15 | ₩35,147 | ₩35,217 | ₩35,147 | ₩35,201 | +0.15% | 4.5만 |
|---|
| 2026.04.14 | ₩35,134 | ₩35,294 | ₩35,120 | ₩35,120 | -0.04% | 9.2만 |
|---|
| 2026.04.13 | ₩35,120 | ₩35,281 | ₩35,120 | ₩35,147 | +0.08% | 12.1만 |
|---|
| 2026.04.10 | ₩35,134 | ₩35,237 | ₩35,134 | ₩35,210 | +0.22% | 5.4만 |
|---|
| 2026.04.09 | ₩35,267 | ₩35,281 | ₩35,120 | ₩35,187 | -0.23% | 22.3만 |
|---|
| 2026.04.08 | ₩35,054 | ₩35,494 | ₩34,680 | ₩35,281 | +0.65% | 15.2만 |
|---|
| 2026.04.07 | ₩35,414 | ₩35,414 | ₩35,254 | ₩35,321 | -0.26% | 4.3만 |
|---|
| 2026.04.06 | ₩35,348 | ₩35,361 | ₩35,241 | ₩35,321 | -0.08% | 10.9만 |
|---|
| 2026.04.02 | ₩35,187 | ₩35,348 | ₩35,187 | ₩35,241 | +0.15% | 5.6만 |
|---|
| 2026.04.01 | ₩35,334 | ₩35,334 | ₩35,214 | ₩35,214 | -0.34% | 7.6만 |
|---|
| 2026.03.31 | ₩35,080 | ₩35,381 | ₩35,080 | ₩35,201 | +0.34% | 1.5만 |
|---|
| 2026.03.30 | ₩35,107 | ₩35,134 | ₩34,994 | ₩35,014 | -0.27% | 4.4만 |
|---|
| 2026.03.27 | ₩35,147 | ₩35,214 | ₩35,080 | ₩35,086 | -0.17% | 5.7만 |
|---|
| 2026.03.26 | ₩35,281 | ₩35,388 | ₩35,187 | ₩35,187 | -0.26% | 6.3만 |
|---|
| 2026.03.25 | ₩35,428 | ₩35,454 | ₩35,348 | ₩35,392 | -0.10% | 12.3만 |
|---|
| 2026.03.24 | ₩35,313 | ₩35,388 | ₩35,227 | ₩35,227 | -0.24% | 13만 |
|---|
| 2026.03.23 | ₩35,414 | ₩35,468 | ₩35,321 | ₩35,321 | -0.26% | 4만 |
|---|
| 2026.03.20 | ₩35,374 | ₩35,401 | ₩35,241 | ₩35,241 | -0.38% | 1.2만 |
|---|
| 2026.03.19 | ₩35,441 | ₩35,521 | ₩35,374 | ₩35,494 | +0.15% | 7.9만 |
|---|
| 2026.03.18 | ₩35,588 | ₩35,681 | ₩35,521 | ₩35,529 | -0.17% | 2.1만 |
|---|
| 2026.03.17 | ₩35,728 | ₩35,761 | ₩35,641 | ₩35,663 | -0.18% | 3.4만 |
|---|
| 2026.03.16 | ₩35,681 | ₩35,708 | ₩35,635 | ₩35,635 | -0.13% | 5.6만 |
|---|
| 2026.03.13 | ₩35,601 | ₩35,735 | ₩35,548 | ₩35,575 | -0.08% | 3만 |
|---|
| 2026.03.12 | ₩35,721 | ₩35,728 | ₩35,655 | ₩35,668 | -0.15% | 3.4만 |
|---|
| 2026.03.11 | ₩35,860 | ₩35,860 | ₩35,748 | ₩35,842 | -0.05% | 3.5만 |
|---|
| 2026.03.10 | ₩35,948 | ₩35,948 | ₩35,748 | ₩35,815 | -0.37% | 6.7만 |
|---|
| 2026.03.09 | ₩35,628 | ₩35,790 | ₩35,628 | ₩35,788 | +0.45% | 9.1만 |
|---|
| 2026.03.06 | ₩35,655 | ₩35,815 | ₩35,655 | ₩35,697 | +0.12% | 1.3만 |
|---|
| 2026.03.05 | ₩35,862 | ₩35,896 | ₩35,720 | ₩35,843 | -0.05% | 5.7만 |
|---|
| 2026.03.04 | ₩35,922 | ₩35,962 | ₩35,748 | ₩35,962 | +0.11% | 5.9만 |
|---|
| 2026.03.03 | ₩35,615 | ₩35,828 | ₩35,615 | ₩35,755 | +0.39% | 11.6만 |
|---|
| 2026.03.02 | ₩35,835 | ₩35,935 | ₩35,828 | ₩35,868 | +0.09% | 5.5만 |
|---|
| 2026.02.27 | ₩35,895 | ₩35,895 | ₩35,761 | ₩35,856 | -0.11% | 4.5만 |
|---|
| 2026.02.26 | ₩35,935 | ₩35,948 | ₩35,721 | ₩35,935 | 0.00% | 29.4만 |
|---|
| 2026.02.25 | ₩35,980 | ₩36,055 | ₩35,908 | ₩36,009 | +0.08% | 1.1만 |
|---|
| 2026.02.24 | ₩35,788 | ₩35,892 | ₩35,783 | ₩35,875 | +0.24% | 1.2만 |
|---|
| 2026.02.23 | ₩35,919 | ₩35,919 | ₩35,695 | ₩35,695 | -0.62% | 2.7만 |
|---|
| 2026.02.20 | ₩35,815 | ₩35,935 | ₩35,815 | ₩35,915 | +0.28% | 2.8만 |
|---|
| 2026.02.19 | ₩35,842 | ₩35,895 | ₩35,780 | ₩35,855 | +0.04% | 3.2만 |
|---|
| 2026.02.18 | ₩35,842 | ₩35,908 | ₩35,708 | ₩35,882 | +0.11% | 2.6만 |
|---|
| 2026.02.17 | ₩35,711 | ₩35,828 | ₩35,575 | ₩35,788 | +0.22% | 6.8만 |
|---|
| 2026.02.13 | ₩35,788 | ₩35,882 | ₩35,721 | ₩35,815 | +0.07% | 2.1만 |
|---|
| 2026.02.12 | ₩36,162 | ₩36,162 | ₩35,808 | ₩35,808 | -0.98% | 2.6만 |
|---|
| 2026.02.11 | ₩36,256 | ₩36,256 | ₩36,029 | ₩36,135 | -0.33% | 2.6만 |
|---|
| 2026.02.10 | ₩36,229 | ₩36,229 | ₩36,082 | ₩36,122 | -0.29% | 3.1만 |
|---|
| 2026.02.09 | ₩36,095 | ₩36,189 | ₩35,988 | ₩36,141 | +0.13% | 1.4만 |
|---|
| 2026.02.06 | ₩35,855 | ₩36,055 | ₩35,788 | ₩36,047 | +0.54% | 3.5만 |
|---|
| 2026.02.05 | ₩35,735 | ₩35,788 | ₩35,601 | ₩35,631 | -0.29% | 5.3만 |
|---|
| 2026.02.04 | ₩36,015 | ₩36,015 | ₩35,780 | ₩35,868 | -0.41% | 5.8만 |
|---|
| 2026.02.03 | ₩36,122 | ₩36,122 | ₩35,783 | ₩35,935 | -0.52% | 4.5만 |
|---|
| 2026.02.02 | ₩35,975 | ₩36,069 | ₩35,922 | ₩35,962 | -0.04% | 19만 |
|---|
| 2026.01.30 | ₩35,962 | ₩35,975 | ₩35,839 | ₩35,908 | -0.15% | 4.3만 |
|---|
| 2026.01.29 | ₩35,935 | ₩36,082 | ₩35,815 | ₩36,069 | +0.37% | 10.2만 |
|---|
| 2026.01.28 | ₩36,049 | ₩36,069 | ₩35,948 | ₩35,948 | -0.28% | 3.1만 |
|---|
| 2026.01.27 | ₩36,042 | ₩36,082 | ₩36,015 | ₩36,082 | +0.11% | 8.6만 |
|---|
| 2026.01.26 | ₩35,936 | ₩36,042 | ₩35,936 | ₩36,015 | +0.22% | 3.3만 |
|---|
| 2026.01.23 | ₩35,855 | ₩35,935 | ₩35,855 | ₩35,908 | +0.15% | 7.1만 |
|---|
| 2026.01.22 | ₩35,855 | ₩35,922 | ₩35,796 | ₩35,848 | -0.02% | 2.3만 |
|---|
| 2026.01.21 | ₩35,707 | ₩35,842 | ₩35,628 | ₩35,802 | +0.27% | 4.7만 |
|---|
| 2026.01.20 | ₩35,908 | ₩35,908 | ₩35,655 | ₩35,695 | -0.60% | 5.7만 |
|---|
| 2026.01.16 | ₩36,135 | ₩36,135 | ₩36,029 | ₩36,082 | -0.15% | 4.6만 |
|---|
| 2026.01.15 | ₩36,095 | ₩36,135 | ₩36,055 | ₩36,095 | 0.00% | 6.6만 |
|---|
| 2026.01.14 | ₩36,035 | ₩36,042 | ₩35,895 | ₩36,023 | -0.03% | 5.7만 |
|---|
| 2026.01.13 | ₩36,175 | ₩36,175 | ₩36,002 | ₩36,090 | -0.24% | 9.6만 |
|---|
| 2026.01.12 | ₩36,042 | ₩36,135 | ₩35,988 | ₩36,089 | +0.13% | 6.8만 |
|---|
| 2026.01.09 | ₩35,922 | ₩36,089 | ₩35,922 | ₩36,042 | +0.33% | 4.1만 |
|---|
| 2026.01.08 | ₩35,948 | ₩36,002 | ₩35,922 | ₩35,975 | +0.07% | 12.7만 |
|---|
| 2026.01.07 | ₩36,002 | ₩36,042 | ₩35,959 | ₩35,960 | -0.11% | 17.1만 |
|---|
| 2026.01.06 | ₩36,029 | ₩36,082 | ₩35,935 | ₩35,972 | -0.16% | 3.6만 |
|---|
| 2026.01.05 | ₩35,948 | ₩36,042 | ₩35,922 | ₩35,922 | -0.07% | 23만 |
|---|
| 2026.01.02 | ₩35,855 | ₩35,935 | ₩35,751 | ₩35,842 | -0.04% | 79만 |
|---|
| 2025.12.31 | ₩35,868 | ₩35,922 | ₩35,775 | ₩35,835 | -0.09% | 3.3만 |
|---|
| 2025.12.30 | ₩35,975 | ₩36,002 | ₩35,935 | ₩35,968 | -0.02% | 2.2만 |
|---|
| 2025.12.29 | ₩36,015 | ₩36,015 | ₩35,922 | ₩35,922 | -0.26% | 20.4만 |
|---|
| 2025.12.26 | ₩36,082 | ₩36,082 | ₩35,988 | ₩36,010 | -0.20% | 5.1천 |
|---|
| 2025.12.24 | ₩36,015 | ₩36,042 | ₩35,972 | ₩36,042 | +0.07% | 2.5만 |
|---|
| 2025.12.23 | ₩35,922 | ₩35,988 | ₩35,828 | ₩35,956 | +0.10% | 3.7만 |
|---|
| 2025.12.22 | ₩35,935 | ₩35,935 | ₩35,820 | ₩35,878 | -0.16% | 10.7만 |
|---|
| 2025.12.19 | ₩35,708 | ₩35,788 | ₩35,705 | ₩35,769 | +0.17% | 1.5만 |
|---|
| 2025.12.18 | ₩35,561 | ₩35,708 | ₩35,508 | ₩35,534 | -0.08% | 4.6만 |
|---|
| 2025.12.17 | ₩35,815 | ₩36,229 | ₩35,281 | ₩35,374 | -1.23% | 11.1만 |
|---|
| 2025.12.16 | ₩35,655 | ₩35,735 | ₩35,588 | ₩35,637 | -0.05% | 3.3만 |
|---|
| 2025.12.15 | ₩35,868 | ₩35,868 | ₩35,628 | ₩35,761 | -0.30% | 1만 |
|---|
| 2025.12.12 | ₩36,042 | ₩36,389 | ₩35,708 | ₩35,828 | -0.59% | 9.6천 |
|---|
| 2025.12.11 | ₩35,895 | ₩36,069 | ₩35,895 | ₩36,069 | +0.48% | 5만 |
|---|
| 2025.12.10 | ₩35,856 | ₩36,029 | ₩35,807 | ₩35,931 | +0.21% | 4.1만 |
|---|
| 2025.12.09 | ₩35,681 | ₩35,962 | ₩35,681 | ₩35,908 | +0.64% | 5.1만 |
|---|
| 2025.12.08 | ₩35,922 | ₩35,922 | ₩35,802 | ₩35,872 | -0.14% | 2.2만 |
|---|
| 2025.12.05 | ₩35,948 | ₩35,948 | ₩34,673 | ₩35,908 | -0.11% | 3.7만 |
|---|
| 2025.12.04 | ₩35,908 | ₩35,908 | ₩35,763 | ₩35,788 | -0.33% | 1.7만 |
|---|
| 2025.12.03 | ₩35,828 | ₩35,868 | ₩35,735 | ₩35,775 | -0.15% | 2.6만 |
|---|
| 2025.12.02 | ₩35,835 | ₩35,882 | ₩35,735 | ₩35,828 | -0.02% | 2만 |
|---|
| 2025.12.01 | ₩35,761 | ₩35,842 | ₩35,717 | ₩35,802 | +0.11% | 3.3만 |
|---|
| 2025.11.28 | ₩35,935 | ₩35,935 | ₩35,755 | ₩35,842 | -0.26% | 4천 |
|---|
| 2025.11.26 | ₩35,735 | ₩35,802 | ₩35,708 | ₩35,761 | +0.07% | 9.1만 |
|---|
| 2025.11.25 | ₩35,534 | ₩35,708 | ₩35,454 | ₩35,708 | +0.49% | 2.6만 |
|---|
| 2025.11.24 | ₩35,377 | ₩35,561 | ₩35,377 | ₩35,481 | +0.29% | 1.7만 |
|---|
| 2025.11.21 | ₩35,267 | ₩35,453 | ₩35,134 | ₩35,254 | -0.04% | 8.2천 |
|---|
| 2025.11.20 | ₩35,695 | ₩35,695 | ₩35,107 | ₩35,107 | -1.65% | 2.1만 |
|---|
| 2025.11.19 | ₩35,521 | ₩35,534 | ₩35,348 | ₩35,348 | -0.49% | 2.1만 |
|---|
| 2025.11.18 | ₩35,348 | ₩35,481 | ₩35,254 | ₩35,303 | -0.12% | 6.3만 |
|---|
| 2025.11.17 | ₩35,721 | ₩35,721 | ₩35,388 | ₩35,508 | -0.60% | 8.5만 |
|---|
| 2025.11.14 | ₩35,554 | ₩35,802 | ₩35,554 | ₩35,641 | +0.24% | 8.5만 |
|---|
| 2025.11.13 | ₩36,002 | ₩36,002 | ₩35,615 | ₩35,680 | -0.89% | 1.9만 |
|---|
| 2025.11.12 | ₩36,082 | ₩36,095 | ₩35,970 | ₩36,042 | -0.11% | 5.2만 |
|---|
| 2025.11.11 | ₩35,962 | ₩36,282 | ₩35,871 | ₩36,029 | +0.19% | 3.3만 |
|---|
| 2025.11.10 | ₩35,935 | ₩36,002 | ₩35,748 | ₩35,908 | -0.07% | 2.5만 |
|---|
| 2025.11.07 | ₩35,497 | ₩35,842 | ₩35,388 | ₩35,668 | +0.48% | 13.1만 |
|---|
| 2025.11.06 | ₩35,802 | ₩35,802 | ₩35,621 | ₩35,668 | -0.37% | 6.4만 |
|---|
| 2025.11.05 | ₩35,895 | ₩35,988 | ₩35,842 | ₩35,850 | -0.13% | 1.6만 |
|---|
| 2025.11.04 | ₩35,828 | ₩36,376 | ₩35,802 | ₩35,843 | +0.04% | 2.9만 |
|---|
| 2025.11.03 | ₩36,055 | ₩36,095 | ₩35,983 | ₩36,069 | +0.04% | 4만 |
|---|
| 2025.10.31 | ₩35,891 | ₩36,389 | ₩35,868 | ₩36,029 | +0.38% | 1.3만 |
|---|
| 2025.10.30 | ₩36,202 | ₩36,216 | ₩35,788 | ₩35,843 | -0.99% | 6.4천 |
|---|
| 2025.10.29 | ₩35,908 | ₩35,922 | ₩35,802 | ₩35,802 | -0.30% | 3.3만 |
|---|
| 2025.10.28 | ₩35,735 | ₩35,855 | ₩35,735 | ₩35,814 | +0.22% | 8.4만 |
|---|
| 2025.10.27 | ₩35,428 | ₩35,862 | ₩35,428 | ₩35,842 | +1.17% | 5만 |
|---|
| 2025.10.24 | ₩35,735 | ₩35,761 | ₩35,655 | ₩35,721 | -0.04% | 1.7만 |
|---|
| 2025.10.23 | ₩35,568 | ₩35,668 | ₩35,521 | ₩35,655 | +0.24% | 2.2만 |
|---|
| 2025.10.22 | ₩35,695 | ₩35,695 | ₩35,374 | ₩35,548 | -0.41% | 17.9만 |
|---|
| 2025.10.21 | ₩35,569 | ₩35,627 | ₩35,521 | ₩35,601 | +0.09% | 3.2만 |
|---|
| 2025.10.20 | ₩35,494 | ₩35,802 | ₩35,494 | ₩35,534 | +0.11% | 4.7만 |
|---|
| 2025.10.17 | ₩35,414 | ₩35,493 | ₩35,321 | ₩35,401 | -0.04% | 2.5만 |
|---|
| 2025.10.16 | ₩35,469 | ₩35,561 | ₩35,307 | ₩35,428 | -0.12% | 2.5만 |
|---|
| 2025.10.15 | ₩35,882 | ₩35,882 | ₩35,361 | ₩35,448 | -1.21% | 1만 |
|---|
| 2025.10.14 | ₩35,201 | ₩35,508 | ₩35,147 | ₩35,428 | +0.64% | 3만 |
|---|
| 2025.10.13 | ₩35,327 | ₩35,668 | ₩34,960 | ₩35,321 | -0.02% | 5만 |
|---|
| 2025.10.10 | ₩35,962 | ₩35,988 | ₩35,120 | ₩35,120 | -2.34% | 5.9만 |
|---|