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 | ₩36,459 | ₩36,713 | ₩36,459 | ₩36,660 | +0.55% | 5.1만 |
| 2026.10.08 | ₩36,620 | ₩36,660 | ₩36,513 | ₩36,620 | 0.00% | 9.1만 |
| 2026.10.07 | ₩36,432 | ₩36,654 | ₩36,432 | ₩36,646 | +0.59% | 2.3만 |
| 2026.10.06 | ₩36,686 | ₩37,288 | ₩36,600 | ₩36,673 | -0.04% | 5.2만 |
| 2026.10.05 | ₩36,392 | ₩38,016 | ₩36,366 | ₩36,547 | +0.43% | 9.4만 |
| 2026.10.02 | ₩36,473 | ₩36,833 | ₩36,352 | ₩36,352 | -0.33% | 3.8만 |
| 2026.10.01 | ₩36,272 | ₩36,285 | ₩36,112 | ₩36,192 | -0.22% | 7.4만 |
| 2026.09.30 | ₩36,292 | ₩36,366 | ₩36,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,179 |
| -0.31% |
| 7.4만 |
| 2026.09.29 | ₩36,312 | ₩36,312 | ₩36,165 | ₩36,192 | -0.33% | 2.1만 |
|---|
| 2026.09.28 | ₩36,299 | ₩36,366 | ₩36,205 | ₩36,205 | -0.26% | 1.8만 |
|---|
| 2026.09.25 | ₩36,459 | ₩36,486 | ₩36,339 | ₩36,432 | -0.07% | 3.8만 |
|---|
| 2026.09.24 | ₩36,299 | ₩36,406 | ₩36,219 | ₩36,312 | +0.04% | 2.3만 |
|---|
| 2026.09.23 | ₩36,392 | ₩36,446 | ₩36,272 | ₩36,272 | -0.33% | 2.8만 |
|---|
| 2026.09.22 | ₩33,612 | ₩39,667 | ₩31,574 | ₩36,459 | +8.47% | 11.3만 |
|---|
| 2026.09.21 | ₩36,319 | ₩36,461 | ₩34,655 | ₩36,392 | +0.20% | 4.5만 |
|---|
| 2026.09.18 | ₩36,085 | ₩36,185 | ₩36,018 | ₩36,106 | +0.06% | 4만 |
|---|
| 2026.09.17 | ₩36,045 | ₩36,138 | ₩35,978 | ₩36,058 | +0.04% | 10.2만 |
|---|
| 2026.09.16 | ₩35,978 | ₩36,058 | ₩35,791 | ₩35,791 | -0.52% | 26.1만 |
|---|
| 2026.09.15 | ₩35,965 | ₩35,965 | ₩35,844 | ₩35,858 | -0.30% | 1.6만 |
|---|
| 2026.09.14 | ₩35,951 | ₩36,018 | ₩35,871 | ₩35,938 | -0.04% | 5.7만 |
|---|
| 2026.09.11 | ₩36,158 | ₩36,189 | ₩36,058 | ₩36,058 | -0.28% | 2.1만 |
|---|
| 2026.09.10 | ₩35,831 | ₩35,985 | ₩35,831 | ₩35,884 | +0.15% | 4.7만 |
|---|
| 2026.09.09 | ₩36,031 | ₩36,205 | ₩35,991 | ₩36,098 | +0.19% | 2.3만 |
|---|
| 2026.09.08 | ₩36,259 | ₩36,259 | ₩35,764 | ₩36,072 | -0.52% | 2.4만 |
|---|
| 2026.09.04 | ₩36,272 | ₩36,272 | ₩35,043 | ₩36,165 | -0.29% | 2.4만 |
|---|
| 2026.09.03 | ₩36,179 | ₩36,312 | ₩36,165 | ₩36,245 | +0.18% | 9만 |
|---|
| 2026.09.02 | ₩35,871 | ₩36,098 | ₩35,871 | ₩36,031 | +0.45% | 8.5만 |
|---|
| 2026.09.01 | ₩35,203 | ₩37,168 | ₩33,038 | ₩35,898 | +1.97% | 62.3만 |
|---|
| 2026.08.31 | ₩35,617 | ₩36,112 | ₩35,617 | ₩36,105 | +1.37% | 2.3만 |
|---|
| 2026.08.28 | ₩36,339 | ₩36,339 | ₩36,165 | ₩36,179 | -0.44% | 11만 |
|---|
| 2026.08.27 | ₩36,112 | ₩36,272 | ₩36,112 | ₩36,247 | +0.37% | 4만 |
|---|
| 2026.08.26 | ₩36,177 | ₩36,179 | ₩36,072 | ₩36,105 | -0.20% | 3.1만 |
|---|
| 2026.08.25 | ₩36,125 | ₩36,185 | ₩36,085 | ₩36,125 | 0.00% | 3.4만 |
|---|
| 2026.08.24 | ₩36,112 | ₩36,150 | ₩36,045 | ₩36,112 | 0.00% | 3만 |
|---|
| 2026.08.21 | ₩36,058 | ₩36,305 | ₩36,058 | ₩36,138 | +0.22% | 10.5만 |
|---|
| 2026.08.20 | ₩36,285 | ₩36,285 | ₩36,058 | ₩36,058 | -0.63% | 2.8만 |
|---|
| 2026.08.19 | ₩36,312 | ₩36,379 | ₩36,245 | ₩36,245 | -0.18% | 4.7만 |
|---|
| 2026.08.18 | ₩36,319 | ₩36,319 | ₩36,232 | ₩36,253 | -0.18% | 7.5만 |
|---|
| 2026.08.17 | ₩36,432 | ₩36,847 | ₩36,432 | ₩36,473 | +0.11% | 2만 |
|---|
| 2026.08.14 | ₩36,499 | ₩36,499 | ₩36,406 | ₩36,440 | -0.16% | 1.3만 |
|---|
| 2026.08.13 | ₩36,419 | ₩36,579 | ₩36,392 | ₩36,454 | +0.10% | 3.3만 |
|---|
| 2026.08.12 | ₩36,272 | ₩36,379 | ₩36,272 | ₩36,366 | +0.26% | 4.2만 |
|---|
| 2026.08.11 | ₩36,259 | ₩36,366 | ₩36,259 | ₩36,300 | +0.11% | 2.5만 |
|---|
| 2026.08.10 | ₩36,285 | ₩36,352 | ₩36,272 | ₩36,312 | +0.07% | 9.4천 |
|---|
| 2026.08.07 | ₩36,392 | ₩36,392 | ₩36,279 | ₩36,291 | -0.28% | 1.1만 |
|---|
| 2026.08.06 | ₩36,245 | ₩36,326 | ₩36,245 | ₩36,326 | +0.22% | 1.4만 |
|---|
| 2026.08.05 | ₩36,192 | ₩36,292 | ₩36,192 | ₩36,280 | +0.24% | 1.9만 |
|---|
| 2026.08.04 | ₩35,858 | ₩36,379 | ₩35,858 | ₩36,299 | +1.23% | 1.3만 |
|---|
| 2026.08.03 | ₩36,014 | ₩36,245 | ₩36,014 | ₩36,181 | +0.46% | 9.6천 |
|---|
| 2026.07.31 | ₩35,871 | ₩36,072 | ₩35,858 | ₩36,068 | +0.55% | 2.3만 |
|---|
| 2026.07.30 | ₩35,711 | ₩35,965 | ₩35,711 | ₩35,898 | +0.52% | 3.9만 |
|---|
| 2026.07.29 | ₩35,831 | ₩35,945 | ₩35,617 | ₩35,617 | -0.60% | 2.8만 |
|---|
| 2026.07.28 | ₩35,884 | ₩35,965 | ₩35,851 | ₩35,884 | 0.00% | 1.8만 |
|---|
| 2026.07.27 | ₩35,958 | ₩35,978 | ₩35,831 | ₩35,871 | -0.24% | 3.6만 |
|---|
| 2026.07.24 | ₩35,931 | ₩36,018 | ₩35,871 | ₩35,905 | -0.07% | 1만 |
|---|
| 2026.07.23 | ₩35,938 | ₩35,938 | ₩35,884 | ₩35,911 | -0.07% | 1.2만 |
|---|
| 2026.07.22 | ₩36,232 | ₩36,245 | ₩36,165 | ₩36,165 | -0.18% | 9.3만 |
|---|
| 2026.07.21 | ₩36,116 | ₩36,232 | ₩36,085 | ₩36,179 | +0.17% | 8.9만 |
|---|
| 2026.07.20 | ₩36,158 | ₩36,205 | ₩36,072 | ₩36,073 | -0.24% | 6만 |
|---|
| 2026.07.17 | ₩35,871 | ₩36,219 | ₩35,871 | ₩36,134 | +0.73% | 3.6만 |
|---|
| 2026.07.16 | ₩36,352 | ₩36,392 | ₩36,232 | ₩36,232 | -0.33% | 1.3만 |
|---|
| 2026.07.15 | ₩36,179 | ₩36,386 | ₩36,179 | ₩36,378 | +0.55% | 2.1만 |
|---|
| 2026.07.14 | ₩36,392 | ₩36,392 | ₩33,699 | ₩36,259 | -0.37% | 3.9만 |
|---|
| 2026.07.13 | ₩36,332 | ₩36,352 | ₩36,179 | ₩36,179 | -0.42% | 7.8만 |
|---|
| 2026.07.10 | ₩36,285 | ₩36,406 | ₩36,285 | ₩36,406 | +0.33% | 6만 |
|---|
| 2026.07.09 | ₩36,112 | ₩36,326 | ₩36,112 | ₩36,272 | +0.44% | 6.4만 |
|---|
| 2026.07.08 | ₩36,072 | ₩36,219 | ₩36,072 | ₩36,205 | +0.37% | 4.9만 |
|---|
| 2026.07.07 | ₩36,285 | ₩36,339 | ₩36,179 | ₩36,232 | -0.15% | 1.2만 |
|---|
| 2026.07.06 | ₩36,272 | ₩36,339 | ₩36,192 | ₩36,326 | +0.15% | 4.3만 |
|---|
| 2026.07.02 | ₩36,112 | ₩36,285 | ₩36,005 | ₩36,132 | +0.06% | 3.1만 |
|---|
| 2026.07.01 | ₩36,092 | ₩36,228 | ₩36,085 | ₩36,085 | -0.02% | 7.8만 |
|---|
| 2026.06.30 | ₩35,643 | ₩36,232 | ₩35,643 | ₩36,125 | +1.35% | 2.9만 |
|---|
| 2026.06.29 | ₩35,778 | ₩35,991 | ₩35,778 | ₩35,951 | +0.49% | 2.6만 |
|---|
| 2026.06.26 | ₩35,484 | ₩35,778 | ₩35,484 | ₩35,631 | +0.41% | 3.1만 |
|---|
| 2026.06.25 | ₩35,737 | ₩35,856 | ₩35,577 | ₩35,644 | -0.26% | 45만 |
|---|
| 2026.06.24 | ₩35,874 | ₩35,931 | ₩35,632 | ₩35,711 | -0.45% | 12.2만 |
|---|
| 2026.06.23 | ₩35,804 | ₩35,965 | ₩35,791 | ₩35,818 | +0.04% | 2만 |
|---|
| 2026.06.22 | ₩36,152 | ₩36,245 | ₩36,031 | ₩36,078 | -0.20% | 1.7만 |
|---|
| 2026.06.18 | ₩36,272 | ₩36,285 | ₩36,018 | ₩36,168 | -0.29% | 19.7만 |
|---|
| 2026.06.17 | ₩36,179 | ₩36,245 | ₩35,938 | ₩35,951 | -0.63% | 13.8만 |
|---|
| 2026.06.16 | ₩36,245 | ₩36,259 | ₩36,138 | ₩36,138 | -0.29% | 2.4만 |
|---|
| 2026.06.15 | ₩36,219 | ₩36,326 | ₩36,165 | ₩36,245 | +0.07% | 2.7만 |
|---|
| 2026.06.12 | ₩36,125 | ₩36,125 | ₩35,824 | ₩35,957 | -0.47% | 1.5만 |
|---|
| 2026.06.11 | ₩35,644 | ₩35,965 | ₩35,564 | ₩35,886 | +0.68% | 6.2만 |
|---|
| 2026.06.10 | ₩35,697 | ₩35,864 | ₩35,550 | ₩35,592 | -0.30% | 1.6만 |
|---|
| 2026.06.09 | ₩36,118 | ₩36,927 | ₩35,537 | ₩35,884 | -0.65% | 3.5만 |
|---|
| 2026.06.08 | ₩36,205 | ₩36,205 | ₩35,946 | ₩35,946 | -0.72% | 2.1만 |
|---|
| 2026.06.05 | ₩36,419 | ₩36,419 | ₩35,858 | ₩35,858 | -1.54% | 4.1만 |
|---|
| 2026.06.04 | ₩36,359 | ₩36,566 | ₩36,359 | ₩36,459 | +0.28% | 2.5만 |
|---|
| 2026.06.03 | ₩36,566 | ₩36,566 | ₩36,379 | ₩36,379 | -0.51% | 4.2만 |
|---|
| 2026.06.02 | ₩36,499 | ₩36,579 | ₩36,446 | ₩36,533 | +0.09% | 2.1만 |
|---|
| 2026.06.01 | ₩36,446 | ₩36,579 | ₩36,379 | ₩36,513 | +0.18% | 3.1만 |
|---|
| 2026.05.29 | ₩36,428 | ₩37,288 | ₩36,352 | ₩36,419 | -0.03% | 2.6만 |
|---|
| 2026.05.28 | ₩36,259 | ₩36,419 | ₩36,259 | ₩36,419 | +0.44% | 5.9만 |
|---|
| 2026.05.27 | ₩36,245 | ₩36,352 | ₩36,205 | ₩36,339 | +0.26% | 3.6만 |
|---|
| 2026.05.26 | ₩36,285 | ₩36,312 | ₩36,179 | ₩36,252 | -0.09% | 2.3만 |
|---|
| 2026.05.22 | ₩36,098 | ₩36,219 | ₩36,072 | ₩36,106 | +0.02% | 2.3만 |
|---|
| 2026.05.21 | ₩35,711 | ₩36,058 | ₩35,711 | ₩36,058 | +0.97% | 1.4만 |
|---|
| 2026.05.20 | ₩35,842 | ₩35,951 | ₩35,758 | ₩35,922 | +0.22% | 6.2만 |
|---|
| 2026.05.19 | ₩35,818 | ₩35,831 | ₩35,651 | ₩35,778 | -0.11% | 3.3만 |
|---|
| 2026.05.18 | ₩35,938 | ₩35,938 | ₩35,704 | ₩35,858 | -0.22% | 2.6만 |
|---|
| 2026.05.15 | ₩35,844 | ₩39,399 | ₩35,844 | ₩35,902 | +0.16% | 8.7천 |
|---|
| 2026.05.14 | ₩35,872 | ₩36,018 | ₩35,872 | ₩35,978 | +0.29% | 1.9만 |
|---|
| 2026.05.13 | ₩35,831 | ₩35,898 | ₩35,778 | ₩35,898 | +0.19% | 8.9천 |
|---|
| 2026.05.12 | ₩35,684 | ₩35,791 | ₩35,617 | ₩35,791 | +0.30% | 2.1만 |
|---|
| 2026.05.11 | ₩35,684 | ₩35,949 | ₩35,671 | ₩35,758 | +0.21% | 8.6만 |
|---|
| 2026.05.08 | ₩35,484 | ₩35,751 | ₩34,949 | ₩35,717 | +0.66% | 1.9만 |
|---|
| 2026.05.07 | ₩35,651 | ₩35,697 | ₩35,552 | ₩35,593 | -0.16% | 4.1만 |
|---|
| 2026.05.06 | ₩35,611 | ₩35,697 | ₩35,550 | ₩35,687 | +0.21% | 4.9만 |
|---|
| 2026.05.05 | ₩35,577 | ₩35,631 | ₩35,510 | ₩35,578 | +0.00% | 4.4만 |
|---|
| 2026.05.04 | ₩35,457 | ₩35,497 | ₩35,383 | ₩35,403 | -0.15% | 2.7만 |
|---|
| 2026.05.01 | ₩35,423 | ₩35,537 | ₩35,403 | ₩35,457 | +0.09% | 6.8만 |
|---|
| 2026.04.30 | ₩35,196 | ₩35,377 | ₩35,176 | ₩35,325 | +0.36% | 2.8만 |
|---|
| 2026.04.29 | ₩35,176 | ₩35,203 | ₩35,083 | ₩35,175 | -0.00% | 2.6만 |
|---|
| 2026.04.28 | ₩35,243 | ₩35,256 | ₩35,123 | ₩35,216 | -0.08% | 1.4만 |
|---|
| 2026.04.27 | ₩35,256 | ₩35,283 | ₩35,203 | ₩35,251 | -0.02% | 3.5만 |
|---|
| 2026.04.24 | ₩35,210 | ₩35,243 | ₩35,123 | ₩35,243 | +0.09% | 1.8만 |
|---|
| 2026.04.23 | ₩35,176 | ₩35,176 | ₩35,093 | ₩35,116 | -0.17% | 1.9만 |
|---|
| 2026.04.22 | ₩35,129 | ₩35,176 | ₩35,123 | ₩35,143 | +0.04% | 2.8만 |
|---|
| 2026.04.21 | ₩35,123 | ₩35,163 | ₩35,083 | ₩35,083 | -0.11% | 2.3만 |
|---|
| 2026.04.20 | ₩35,109 | ₩35,123 | ₩35,069 | ₩35,069 | -0.11% | 6만 |
|---|
| 2026.04.17 | ₩35,083 | ₩35,083 | ₩35,016 | ₩35,056 | -0.08% | 10.2만 |
|---|
| 2026.04.16 | ₩35,149 | ₩35,206 | ₩35,136 | ₩35,190 | +0.11% | 7.8만 |
|---|
| 2026.04.15 | ₩35,176 | ₩35,246 | ₩35,176 | ₩35,230 | +0.15% | 4.5만 |
|---|
| 2026.04.14 | ₩35,163 | ₩35,323 | ₩35,149 | ₩35,149 | -0.04% | 9.2만 |
|---|
| 2026.04.13 | ₩35,149 | ₩35,310 | ₩35,149 | ₩35,176 | +0.08% | 12.1만 |
|---|
| 2026.04.10 | ₩35,163 | ₩35,266 | ₩35,163 | ₩35,239 | +0.22% | 5.4만 |
|---|
| 2026.04.09 | ₩35,296 | ₩35,310 | ₩35,149 | ₩35,216 | -0.23% | 22.3만 |
|---|
| 2026.04.08 | ₩35,083 | ₩35,524 | ₩34,708 | ₩35,310 | +0.65% | 15.2만 |
|---|
| 2026.04.07 | ₩35,443 | ₩35,443 | ₩35,283 | ₩35,350 | -0.26% | 4.3만 |
|---|
| 2026.04.06 | ₩35,377 | ₩35,390 | ₩35,270 | ₩35,350 | -0.08% | 10.9만 |
|---|
| 2026.04.02 | ₩35,216 | ₩35,377 | ₩35,216 | ₩35,270 | +0.15% | 5.6만 |
|---|
| 2026.04.01 | ₩35,363 | ₩35,363 | ₩35,243 | ₩35,243 | -0.34% | 7.6만 |
|---|
| 2026.03.31 | ₩35,109 | ₩35,410 | ₩35,109 | ₩35,230 | +0.34% | 1.5만 |
|---|
| 2026.03.30 | ₩35,136 | ₩35,163 | ₩35,022 | ₩35,043 | -0.27% | 4.4만 |
|---|
| 2026.03.27 | ₩35,176 | ₩35,243 | ₩35,109 | ₩35,115 | -0.17% | 5.7만 |
|---|
| 2026.03.26 | ₩35,310 | ₩35,417 | ₩35,216 | ₩35,216 | -0.26% | 6.3만 |
|---|
| 2026.03.25 | ₩35,457 | ₩35,484 | ₩35,377 | ₩35,421 | -0.10% | 12.3만 |
|---|
| 2026.03.24 | ₩35,342 | ₩35,417 | ₩35,256 | ₩35,256 | -0.24% | 13만 |
|---|
| 2026.03.23 | ₩35,443 | ₩35,497 | ₩35,350 | ₩35,350 | -0.26% | 4만 |
|---|
| 2026.03.20 | ₩35,403 | ₩35,430 | ₩35,270 | ₩35,270 | -0.38% | 1.2만 |
|---|
| 2026.03.19 | ₩35,470 | ₩35,550 | ₩35,403 | ₩35,524 | +0.15% | 7.9만 |
|---|
| 2026.03.18 | ₩35,617 | ₩35,711 | ₩35,550 | ₩35,558 | -0.17% | 2.1만 |
|---|
| 2026.03.17 | ₩35,758 | ₩35,791 | ₩35,671 | ₩35,692 | -0.18% | 3.4만 |
|---|
| 2026.03.16 | ₩35,711 | ₩35,737 | ₩35,664 | ₩35,664 | -0.13% | 5.6만 |
|---|
| 2026.03.13 | ₩35,631 | ₩35,764 | ₩35,577 | ₩35,604 | -0.08% | 3만 |
|---|
| 2026.03.12 | ₩35,751 | ₩35,758 | ₩35,684 | ₩35,697 | -0.15% | 3.4만 |
|---|
| 2026.03.11 | ₩35,890 | ₩35,890 | ₩35,778 | ₩35,871 | -0.05% | 3.5만 |
|---|
| 2026.03.10 | ₩35,978 | ₩35,978 | ₩35,778 | ₩35,844 | -0.37% | 6.7만 |
|---|
| 2026.03.09 | ₩35,657 | ₩35,819 | ₩35,657 | ₩35,818 | +0.45% | 9.1만 |
|---|
| 2026.03.06 | ₩35,684 | ₩35,844 | ₩35,684 | ₩35,727 | +0.12% | 1.3만 |
|---|
| 2026.03.05 | ₩35,891 | ₩35,926 | ₩35,750 | ₩35,872 | -0.05% | 5.7만 |
|---|
| 2026.03.04 | ₩35,951 | ₩35,991 | ₩35,778 | ₩35,991 | +0.11% | 5.9만 |
|---|
| 2026.03.03 | ₩35,644 | ₩35,858 | ₩35,644 | ₩35,784 | +0.39% | 11.6만 |
|---|
| 2026.03.02 | ₩35,864 | ₩35,965 | ₩35,858 | ₩35,898 | +0.09% | 5.5만 |
|---|
| 2026.02.27 | ₩35,925 | ₩35,925 | ₩35,791 | ₩35,886 | -0.11% | 4.5만 |
|---|
| 2026.02.26 | ₩35,965 | ₩35,978 | ₩35,751 | ₩35,965 | 0.00% | 29.4만 |
|---|
| 2026.02.25 | ₩36,010 | ₩36,085 | ₩35,938 | ₩36,038 | +0.08% | 1.1만 |
|---|
| 2026.02.24 | ₩35,818 | ₩35,922 | ₩35,812 | ₩35,905 | +0.24% | 1.2만 |
|---|
| 2026.02.23 | ₩35,949 | ₩35,949 | ₩35,724 | ₩35,724 | -0.62% | 2.7만 |
|---|
| 2026.02.20 | ₩35,844 | ₩35,965 | ₩35,844 | ₩35,945 | +0.28% | 2.8만 |
|---|
| 2026.02.19 | ₩35,871 | ₩35,925 | ₩35,810 | ₩35,884 | +0.04% | 3.2만 |
|---|
| 2026.02.18 | ₩35,871 | ₩35,938 | ₩35,737 | ₩35,911 | +0.11% | 2.6만 |
|---|
| 2026.02.17 | ₩35,740 | ₩35,858 | ₩35,604 | ₩35,818 | +0.22% | 6.8만 |
|---|
| 2026.02.13 | ₩35,818 | ₩35,911 | ₩35,751 | ₩35,844 | +0.07% | 2.1만 |
|---|
| 2026.02.12 | ₩36,192 | ₩36,192 | ₩35,838 | ₩35,838 | -0.98% | 2.6만 |
|---|
| 2026.02.11 | ₩36,285 | ₩36,285 | ₩36,058 | ₩36,165 | -0.33% | 2.6만 |
|---|
| 2026.02.10 | ₩36,259 | ₩36,259 | ₩36,112 | ₩36,152 | -0.29% | 3.1만 |
|---|
| 2026.02.09 | ₩36,125 | ₩36,219 | ₩36,018 | ₩36,170 | +0.13% | 1.4만 |
|---|
| 2026.02.06 | ₩35,884 | ₩36,085 | ₩35,818 | ₩36,077 | +0.54% | 3.5만 |
|---|
| 2026.02.05 | ₩35,764 | ₩35,818 | ₩35,631 | ₩35,660 | -0.29% | 5.3만 |
|---|
| 2026.02.04 | ₩36,045 | ₩36,045 | ₩35,810 | ₩35,898 | -0.41% | 5.8만 |
|---|
| 2026.02.03 | ₩36,152 | ₩36,152 | ₩35,812 | ₩35,965 | -0.52% | 4.5만 |
|---|
| 2026.02.02 | ₩36,005 | ₩36,098 | ₩35,951 | ₩35,991 | -0.04% | 19만 |
|---|
| 2026.01.30 | ₩35,991 | ₩36,005 | ₩35,868 | ₩35,938 | -0.15% | 4.3만 |
|---|
| 2026.01.29 | ₩35,965 | ₩36,112 | ₩35,844 | ₩36,098 | +0.37% | 10.2만 |
|---|
| 2026.01.28 | ₩36,078 | ₩36,098 | ₩35,978 | ₩35,978 | -0.28% | 3.1만 |
|---|
| 2026.01.27 | ₩36,072 | ₩36,112 | ₩36,045 | ₩36,112 | +0.11% | 8.6만 |
|---|
| 2026.01.26 | ₩35,966 | ₩36,072 | ₩35,966 | ₩36,045 | +0.22% | 3.3만 |
|---|
| 2026.01.23 | ₩35,884 | ₩35,965 | ₩35,884 | ₩35,938 | +0.15% | 7.1만 |
|---|
| 2026.01.22 | ₩35,884 | ₩35,951 | ₩35,826 | ₩35,878 | -0.02% | 2.3만 |
|---|
| 2026.01.21 | ₩35,736 | ₩35,871 | ₩35,657 | ₩35,831 | +0.27% | 4.7만 |
|---|
| 2026.01.20 | ₩35,938 | ₩35,938 | ₩35,684 | ₩35,724 | -0.60% | 5.7만 |
|---|
| 2026.01.16 | ₩36,165 | ₩36,165 | ₩36,058 | ₩36,112 | -0.15% | 4.6만 |
|---|
| 2026.01.15 | ₩36,125 | ₩36,165 | ₩36,085 | ₩36,125 | 0.00% | 6.6만 |
|---|
| 2026.01.14 | ₩36,065 | ₩36,072 | ₩35,925 | ₩36,053 | -0.03% | 5.7만 |
|---|
| 2026.01.13 | ₩36,205 | ₩36,205 | ₩36,031 | ₩36,120 | -0.24% | 9.6만 |
|---|
| 2026.01.12 | ₩36,072 | ₩36,165 | ₩36,018 | ₩36,118 | +0.13% | 6.8만 |
|---|
| 2026.01.09 | ₩35,951 | ₩36,118 | ₩35,951 | ₩36,072 | +0.33% | 4.1만 |
|---|
| 2026.01.08 | ₩35,978 | ₩36,031 | ₩35,951 | ₩36,005 | +0.07% | 12.7만 |
|---|
| 2026.01.07 | ₩36,031 | ₩36,072 | ₩35,989 | ₩35,990 | -0.11% | 17.1만 |
|---|
| 2026.01.06 | ₩36,058 | ₩36,112 | ₩35,965 | ₩36,002 | -0.16% | 3.6만 |
|---|
| 2026.01.05 | ₩35,978 | ₩36,072 | ₩35,951 | ₩35,951 | -0.07% | 23만 |
|---|
| 2026.01.02 | ₩35,884 | ₩35,965 | ₩35,780 | ₩35,871 | -0.04% | 79만 |
|---|
| 2025.12.31 | ₩35,898 | ₩35,951 | ₩35,804 | ₩35,864 | -0.09% | 3.3만 |
|---|
| 2025.12.30 | ₩36,005 | ₩36,031 | ₩35,965 | ₩35,998 | -0.02% | 2.2만 |
|---|
| 2025.12.29 | ₩36,045 | ₩36,045 | ₩35,951 | ₩35,951 | -0.26% | 20.4만 |
|---|
| 2025.12.26 | ₩36,112 | ₩36,112 | ₩36,018 | ₩36,040 | -0.20% | 5.1천 |
|---|
| 2025.12.24 | ₩36,045 | ₩36,072 | ₩36,002 | ₩36,072 | +0.07% | 2.5만 |
|---|
| 2025.12.23 | ₩35,951 | ₩36,018 | ₩35,858 | ₩35,986 | +0.10% | 3.7만 |
|---|
| 2025.12.22 | ₩35,965 | ₩35,965 | ₩35,850 | ₩35,907 | -0.16% | 10.7만 |
|---|
| 2025.12.19 | ₩35,737 | ₩35,818 | ₩35,735 | ₩35,799 | +0.17% | 1.5만 |
|---|
| 2025.12.18 | ₩35,590 | ₩35,737 | ₩35,537 | ₩35,564 | -0.08% | 4.6만 |
|---|
| 2025.12.17 | ₩35,844 | ₩36,259 | ₩35,310 | ₩35,403 | -1.23% | 11.1만 |
|---|
| 2025.12.16 | ₩35,684 | ₩35,764 | ₩35,617 | ₩35,667 | -0.05% | 3.3만 |
|---|
| 2025.12.15 | ₩35,898 | ₩35,898 | ₩35,657 | ₩35,791 | -0.30% | 1만 |
|---|
| 2025.12.12 | ₩36,072 | ₩36,419 | ₩35,737 | ₩35,858 | -0.59% | 9.6천 |
|---|
| 2025.12.11 | ₩35,925 | ₩36,098 | ₩35,925 | ₩36,098 | +0.48% | 5만 |
|---|
| 2025.12.10 | ₩35,886 | ₩36,058 | ₩35,836 | ₩35,961 | +0.21% | 4.1만 |
|---|
| 2025.12.09 | ₩35,711 | ₩35,991 | ₩35,711 | ₩35,938 | +0.64% | 5.1만 |
|---|
| 2025.12.08 | ₩35,951 | ₩35,951 | ₩35,831 | ₩35,902 | -0.14% | 2.2만 |
|---|
| 2025.12.05 | ₩35,978 | ₩35,978 | ₩34,702 | ₩35,938 | -0.11% | 3.7만 |
|---|
| 2025.12.04 | ₩35,938 | ₩35,938 | ₩35,792 | ₩35,818 | -0.33% | 1.7만 |
|---|
| 2025.12.03 | ₩35,858 | ₩35,898 | ₩35,764 | ₩35,804 | -0.15% | 2.6만 |
|---|
| 2025.12.02 | ₩35,864 | ₩35,911 | ₩35,764 | ₩35,858 | -0.02% | 2만 |
|---|
| 2025.12.01 | ₩35,791 | ₩35,871 | ₩35,747 | ₩35,831 | +0.11% | 3.3만 |
|---|
| 2025.11.28 | ₩35,965 | ₩35,965 | ₩35,784 | ₩35,871 | -0.26% | 4천 |
|---|
| 2025.11.26 | ₩35,764 | ₩35,831 | ₩35,737 | ₩35,791 | +0.07% | 9.1만 |
|---|
| 2025.11.25 | ₩35,564 | ₩35,737 | ₩35,484 | ₩35,737 | +0.49% | 2.6만 |
|---|
| 2025.11.24 | ₩35,406 | ₩35,590 | ₩35,406 | ₩35,510 | +0.29% | 1.7만 |
|---|
| 2025.11.21 | ₩35,296 | ₩35,482 | ₩35,163 | ₩35,283 | -0.04% | 8.2천 |
|---|
| 2025.11.20 | ₩35,724 | ₩35,724 | ₩35,136 | ₩35,136 | -1.65% | 2.1만 |
|---|
| 2025.11.19 | ₩35,550 | ₩35,564 | ₩35,377 | ₩35,377 | -0.49% | 2.1만 |
|---|
| 2025.11.18 | ₩35,377 | ₩35,510 | ₩35,283 | ₩35,333 | -0.12% | 6.3만 |
|---|
| 2025.11.17 | ₩35,751 | ₩35,751 | ₩35,417 | ₩35,537 | -0.60% | 8.5만 |
|---|
| 2025.11.14 | ₩35,584 | ₩35,831 | ₩35,584 | ₩35,671 | +0.24% | 8.5만 |
|---|
| 2025.11.13 | ₩36,031 | ₩36,031 | ₩35,644 | ₩35,709 | -0.89% | 1.9만 |
|---|
| 2025.11.12 | ₩36,112 | ₩36,125 | ₩35,999 | ₩36,072 | -0.11% | 5.2만 |
|---|
| 2025.11.11 | ₩35,991 | ₩36,312 | ₩35,901 | ₩36,058 | +0.19% | 3.3만 |
|---|
| 2025.11.10 | ₩35,965 | ₩36,031 | ₩35,778 | ₩35,938 | -0.07% | 2.5만 |
|---|
| 2025.11.07 | ₩35,526 | ₩35,871 | ₩35,417 | ₩35,697 | +0.48% | 13.1만 |
|---|
| 2025.11.06 | ₩35,831 | ₩35,831 | ₩35,651 | ₩35,697 | -0.37% | 6.4만 |
|---|
| 2025.11.05 | ₩35,925 | ₩36,018 | ₩35,871 | ₩35,879 | -0.13% | 1.6만 |
|---|
| 2025.11.04 | ₩35,858 | ₩36,406 | ₩35,831 | ₩35,872 | +0.04% | 2.9만 |
|---|
| 2025.11.03 | ₩36,085 | ₩36,125 | ₩36,013 | ₩36,098 | +0.04% | 4만 |
|---|
| 2025.10.31 | ₩35,921 | ₩36,419 | ₩35,898 | ₩36,058 | +0.38% | 1.3만 |
|---|
| 2025.10.30 | ₩36,232 | ₩36,245 | ₩35,818 | ₩35,872 | -0.99% | 6.4천 |
|---|
| 2025.10.29 | ₩35,938 | ₩35,951 | ₩35,831 | ₩35,831 | -0.30% | 3.3만 |
|---|
| 2025.10.28 | ₩35,764 | ₩35,884 | ₩35,764 | ₩35,843 | +0.22% | 8.4만 |
|---|
| 2025.10.27 | ₩35,457 | ₩35,891 | ₩35,457 | ₩35,871 | +1.17% | 5만 |
|---|
| 2025.10.24 | ₩35,764 | ₩35,791 | ₩35,684 | ₩35,751 | -0.04% | 1.7만 |
|---|
| 2025.10.23 | ₩35,597 | ₩35,697 | ₩35,550 | ₩35,684 | +0.24% | 2.2만 |
|---|
| 2025.10.22 | ₩35,724 | ₩35,724 | ₩35,403 | ₩35,577 | -0.41% | 17.9만 |
|---|
| 2025.10.21 | ₩35,598 | ₩35,656 | ₩35,550 | ₩35,631 | +0.09% | 3.2만 |
|---|
| 2025.10.20 | ₩35,524 | ₩35,831 | ₩35,524 | ₩35,564 | +0.11% | 4.7만 |
|---|
| 2025.10.17 | ₩35,443 | ₩35,522 | ₩35,350 | ₩35,430 | -0.04% | 2.5만 |
|---|
| 2025.10.16 | ₩35,498 | ₩35,590 | ₩35,337 | ₩35,457 | -0.12% | 2.5만 |
|---|
| 2025.10.15 | ₩35,911 | ₩35,911 | ₩35,390 | ₩35,477 | -1.21% | 1만 |
|---|
| 2025.10.14 | ₩35,230 | ₩35,537 | ₩35,176 | ₩35,457 | +0.64% | 3만 |
|---|
| 2025.10.13 | ₩35,357 | ₩35,697 | ₩34,989 | ₩35,350 | -0.02% | 5만 |
|---|
| 2025.10.10 | ₩35,991 | ₩36,018 | ₩35,149 | ₩35,149 | -2.34% | 5.9만 |
|---|