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 | ₩36,491 | ₩36,745 | ₩36,491 | ₩36,691 | +0.55% | 5.1만 |
| 2026.10.08 | ₩36,651 | ₩36,691 | ₩36,544 | ₩36,651 | 0.00% | 9.1만 |
| 2026.10.07 | ₩36,464 | ₩36,686 | ₩36,464 | ₩36,678 | +0.59% | 2.3만 |
| 2026.10.06 | ₩36,718 | ₩37,320 | ₩36,631 | ₩36,705 | -0.04% | 5.2만 |
| 2026.10.05 | ₩36,424 | ₩38,049 | ₩36,397 | ₩36,579 | +0.43% | 9.4만 |
| 2026.10.02 | ₩36,504 | ₩36,865 | ₩36,384 | ₩36,384 | -0.33% | 3.8만 |
| 2026.10.01 | ₩36,304 | ₩36,317 | ₩36,143 | ₩36,223 | -0.22% | 7.4만 |
| 2026.09.30 | ₩36,324 | ₩36,397 | ₩36,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,210 |
| -0.31% |
| 7.4만 |
| 2026.09.29 | ₩36,344 | ₩36,344 | ₩36,197 | ₩36,223 | -0.33% | 2.1만 |
|---|
| 2026.09.28 | ₩36,330 | ₩36,397 | ₩36,237 | ₩36,237 | -0.26% | 1.8만 |
|---|
| 2026.09.25 | ₩36,491 | ₩36,518 | ₩36,370 | ₩36,464 | -0.07% | 3.8만 |
|---|
| 2026.09.24 | ₩36,330 | ₩36,437 | ₩36,250 | ₩36,344 | +0.04% | 2.3만 |
|---|
| 2026.09.23 | ₩36,424 | ₩36,477 | ₩36,304 | ₩36,304 | -0.33% | 2.8만 |
|---|
| 2026.09.22 | ₩33,642 | ₩39,701 | ₩31,602 | ₩36,491 | +8.47% | 11.3만 |
|---|
| 2026.09.21 | ₩36,350 | ₩36,492 | ₩34,685 | ₩36,424 | +0.20% | 4.5만 |
|---|
| 2026.09.18 | ₩36,116 | ₩36,217 | ₩36,049 | ₩36,138 | +0.06% | 4만 |
|---|
| 2026.09.17 | ₩36,076 | ₩36,170 | ₩36,009 | ₩36,090 | +0.04% | 10.2만 |
|---|
| 2026.09.16 | ₩36,009 | ₩36,090 | ₩35,822 | ₩35,822 | -0.52% | 26.1만 |
|---|
| 2026.09.15 | ₩35,996 | ₩35,996 | ₩35,876 | ₩35,889 | -0.30% | 1.6만 |
|---|
| 2026.09.14 | ₩35,983 | ₩36,049 | ₩35,902 | ₩35,969 | -0.04% | 5.7만 |
|---|
| 2026.09.11 | ₩36,190 | ₩36,221 | ₩36,090 | ₩36,090 | -0.28% | 2.1만 |
|---|
| 2026.09.10 | ₩35,862 | ₩36,016 | ₩35,862 | ₩35,916 | +0.15% | 4.7만 |
|---|
| 2026.09.09 | ₩36,063 | ₩36,237 | ₩36,023 | ₩36,130 | +0.19% | 2.3만 |
|---|
| 2026.09.08 | ₩36,290 | ₩36,290 | ₩35,795 | ₩36,103 | -0.52% | 2.4만 |
|---|
| 2026.09.04 | ₩36,304 | ₩36,304 | ₩35,073 | ₩36,197 | -0.29% | 2.4만 |
|---|
| 2026.09.03 | ₩36,210 | ₩36,344 | ₩36,197 | ₩36,277 | +0.18% | 9만 |
|---|
| 2026.09.02 | ₩35,902 | ₩36,130 | ₩35,902 | ₩36,063 | +0.45% | 8.5만 |
|---|
| 2026.09.01 | ₩35,233 | ₩37,200 | ₩33,066 | ₩35,929 | +1.97% | 62.3만 |
|---|
| 2026.08.31 | ₩35,648 | ₩36,143 | ₩35,648 | ₩36,136 | +1.37% | 2.3만 |
|---|
| 2026.08.28 | ₩36,370 | ₩36,370 | ₩36,197 | ₩36,210 | -0.44% | 11만 |
|---|
| 2026.08.27 | ₩36,143 | ₩36,304 | ₩36,143 | ₩36,278 | +0.37% | 4만 |
|---|
| 2026.08.26 | ₩36,209 | ₩36,210 | ₩36,103 | ₩36,136 | -0.20% | 3.1만 |
|---|
| 2026.08.25 | ₩36,156 | ₩36,217 | ₩36,116 | ₩36,156 | 0.00% | 3.4만 |
|---|
| 2026.08.24 | ₩36,143 | ₩36,182 | ₩36,076 | ₩36,143 | 0.00% | 3만 |
|---|
| 2026.08.21 | ₩36,090 | ₩36,337 | ₩36,090 | ₩36,170 | +0.22% | 10.5만 |
|---|
| 2026.08.20 | ₩36,317 | ₩36,317 | ₩36,090 | ₩36,090 | -0.63% | 2.8만 |
|---|
| 2026.08.19 | ₩36,344 | ₩36,411 | ₩36,277 | ₩36,277 | -0.18% | 4.7만 |
|---|
| 2026.08.18 | ₩36,350 | ₩36,350 | ₩36,263 | ₩36,285 | -0.18% | 7.5만 |
|---|
| 2026.08.17 | ₩36,464 | ₩36,879 | ₩36,464 | ₩36,504 | +0.11% | 2만 |
|---|
| 2026.08.14 | ₩36,531 | ₩36,531 | ₩36,437 | ₩36,472 | -0.16% | 1.3만 |
|---|
| 2026.08.13 | ₩36,451 | ₩36,611 | ₩36,424 | ₩36,485 | +0.10% | 3.3만 |
|---|
| 2026.08.12 | ₩36,304 | ₩36,411 | ₩36,304 | ₩36,397 | +0.26% | 4.2만 |
|---|
| 2026.08.11 | ₩36,290 | ₩36,397 | ₩36,290 | ₩36,332 | +0.11% | 2.5만 |
|---|
| 2026.08.10 | ₩36,317 | ₩36,384 | ₩36,304 | ₩36,344 | +0.07% | 9.4천 |
|---|
| 2026.08.07 | ₩36,424 | ₩36,424 | ₩36,310 | ₩36,322 | -0.28% | 1.1만 |
|---|
| 2026.08.06 | ₩36,277 | ₩36,357 | ₩36,277 | ₩36,357 | +0.22% | 1.4만 |
|---|
| 2026.08.05 | ₩36,223 | ₩36,324 | ₩36,223 | ₩36,312 | +0.24% | 1.9만 |
|---|
| 2026.08.04 | ₩35,889 | ₩36,411 | ₩35,889 | ₩36,330 | +1.23% | 1.3만 |
|---|
| 2026.08.03 | ₩36,045 | ₩36,277 | ₩36,045 | ₩36,213 | +0.46% | 9.6천 |
|---|
| 2026.07.31 | ₩35,902 | ₩36,103 | ₩35,889 | ₩36,099 | +0.55% | 2.3만 |
|---|
| 2026.07.30 | ₩35,742 | ₩35,996 | ₩35,742 | ₩35,929 | +0.52% | 3.9만 |
|---|
| 2026.07.29 | ₩35,862 | ₩35,976 | ₩35,648 | ₩35,648 | -0.60% | 2.8만 |
|---|
| 2026.07.28 | ₩35,916 | ₩35,996 | ₩35,882 | ₩35,916 | 0.00% | 1.8만 |
|---|
| 2026.07.27 | ₩35,989 | ₩36,009 | ₩35,862 | ₩35,902 | -0.24% | 3.6만 |
|---|
| 2026.07.24 | ₩35,962 | ₩36,049 | ₩35,902 | ₩35,936 | -0.07% | 1만 |
|---|
| 2026.07.23 | ₩35,969 | ₩35,969 | ₩35,916 | ₩35,942 | -0.07% | 1.2만 |
|---|
| 2026.07.22 | ₩36,263 | ₩36,277 | ₩36,197 | ₩36,197 | -0.18% | 9.3만 |
|---|
| 2026.07.21 | ₩36,147 | ₩36,263 | ₩36,116 | ₩36,210 | +0.17% | 8.9만 |
|---|
| 2026.07.20 | ₩36,190 | ₩36,237 | ₩36,103 | ₩36,104 | -0.24% | 6만 |
|---|
| 2026.07.17 | ₩35,902 | ₩36,250 | ₩35,902 | ₩36,166 | +0.73% | 3.6만 |
|---|
| 2026.07.16 | ₩36,384 | ₩36,424 | ₩36,263 | ₩36,263 | -0.33% | 1.3만 |
|---|
| 2026.07.15 | ₩36,210 | ₩36,417 | ₩36,210 | ₩36,409 | +0.55% | 2.1만 |
|---|
| 2026.07.14 | ₩36,424 | ₩36,424 | ₩33,729 | ₩36,290 | -0.37% | 3.9만 |
|---|
| 2026.07.13 | ₩36,364 | ₩36,384 | ₩36,210 | ₩36,210 | -0.42% | 7.8만 |
|---|
| 2026.07.10 | ₩36,317 | ₩36,437 | ₩36,317 | ₩36,437 | +0.33% | 6만 |
|---|
| 2026.07.09 | ₩36,143 | ₩36,357 | ₩36,143 | ₩36,304 | +0.44% | 6.4만 |
|---|
| 2026.07.08 | ₩36,103 | ₩36,250 | ₩36,103 | ₩36,237 | +0.37% | 4.9만 |
|---|
| 2026.07.07 | ₩36,317 | ₩36,370 | ₩36,210 | ₩36,263 | -0.15% | 1.2만 |
|---|
| 2026.07.06 | ₩36,304 | ₩36,370 | ₩36,223 | ₩36,357 | +0.15% | 4.3만 |
|---|
| 2026.07.02 | ₩36,143 | ₩36,317 | ₩36,036 | ₩36,163 | +0.06% | 3.1만 |
|---|
| 2026.07.01 | ₩36,123 | ₩36,259 | ₩36,116 | ₩36,116 | -0.02% | 7.8만 |
|---|
| 2026.06.30 | ₩35,674 | ₩36,263 | ₩35,674 | ₩36,156 | +1.35% | 2.9만 |
|---|
| 2026.06.29 | ₩35,809 | ₩36,023 | ₩35,809 | ₩35,983 | +0.49% | 2.6만 |
|---|
| 2026.06.26 | ₩35,514 | ₩35,809 | ₩35,514 | ₩35,661 | +0.41% | 3.1만 |
|---|
| 2026.06.25 | ₩35,768 | ₩35,888 | ₩35,608 | ₩35,675 | -0.26% | 45만 |
|---|
| 2026.06.24 | ₩35,905 | ₩35,962 | ₩35,663 | ₩35,742 | -0.45% | 12.2만 |
|---|
| 2026.06.23 | ₩35,835 | ₩35,996 | ₩35,822 | ₩35,849 | +0.04% | 2만 |
|---|
| 2026.06.22 | ₩36,183 | ₩36,277 | ₩36,063 | ₩36,110 | -0.20% | 1.7만 |
|---|
| 2026.06.18 | ₩36,304 | ₩36,317 | ₩36,049 | ₩36,199 | -0.29% | 19.7만 |
|---|
| 2026.06.17 | ₩36,210 | ₩36,277 | ₩35,969 | ₩35,983 | -0.63% | 13.8만 |
|---|
| 2026.06.16 | ₩36,277 | ₩36,290 | ₩36,170 | ₩36,170 | -0.29% | 2.4만 |
|---|
| 2026.06.15 | ₩36,250 | ₩36,357 | ₩36,197 | ₩36,277 | +0.07% | 2.7만 |
|---|
| 2026.06.12 | ₩36,156 | ₩36,156 | ₩35,855 | ₩35,988 | -0.47% | 1.5만 |
|---|
| 2026.06.11 | ₩35,675 | ₩35,996 | ₩35,595 | ₩35,917 | +0.68% | 6.2만 |
|---|
| 2026.06.10 | ₩35,728 | ₩35,896 | ₩35,581 | ₩35,623 | -0.30% | 1.6만 |
|---|
| 2026.06.09 | ₩36,150 | ₩36,959 | ₩35,568 | ₩35,916 | -0.65% | 3.5만 |
|---|
| 2026.06.08 | ₩36,237 | ₩36,237 | ₩35,977 | ₩35,977 | -0.72% | 2.1만 |
|---|
| 2026.06.05 | ₩36,451 | ₩36,451 | ₩35,889 | ₩35,889 | -1.54% | 4.1만 |
|---|
| 2026.06.04 | ₩36,390 | ₩36,598 | ₩36,390 | ₩36,491 | +0.28% | 2.5만 |
|---|
| 2026.06.03 | ₩36,598 | ₩36,598 | ₩36,411 | ₩36,411 | -0.51% | 4.2만 |
|---|
| 2026.06.02 | ₩36,531 | ₩36,611 | ₩36,477 | ₩36,564 | +0.09% | 2.1만 |
|---|
| 2026.06.01 | ₩36,477 | ₩36,611 | ₩36,411 | ₩36,544 | +0.18% | 3.1만 |
|---|
| 2026.05.29 | ₩36,460 | ₩37,320 | ₩36,384 | ₩36,451 | -0.03% | 2.6만 |
|---|
| 2026.05.28 | ₩36,290 | ₩36,451 | ₩36,290 | ₩36,451 | +0.44% | 5.9만 |
|---|
| 2026.05.27 | ₩36,277 | ₩36,384 | ₩36,237 | ₩36,370 | +0.26% | 3.6만 |
|---|
| 2026.05.26 | ₩36,317 | ₩36,344 | ₩36,210 | ₩36,283 | -0.09% | 2.3만 |
|---|
| 2026.05.22 | ₩36,130 | ₩36,250 | ₩36,103 | ₩36,138 | +0.02% | 2.3만 |
|---|
| 2026.05.21 | ₩35,742 | ₩36,090 | ₩35,742 | ₩36,090 | +0.97% | 1.4만 |
|---|
| 2026.05.20 | ₩35,873 | ₩35,983 | ₩35,789 | ₩35,953 | +0.22% | 6.2만 |
|---|
| 2026.05.19 | ₩35,849 | ₩35,862 | ₩35,682 | ₩35,809 | -0.11% | 3.3만 |
|---|
| 2026.05.18 | ₩35,969 | ₩35,969 | ₩35,735 | ₩35,889 | -0.22% | 2.6만 |
|---|
| 2026.05.15 | ₩35,876 | ₩39,434 | ₩35,876 | ₩35,933 | +0.16% | 8.7천 |
|---|
| 2026.05.14 | ₩35,904 | ₩36,049 | ₩35,904 | ₩36,009 | +0.29% | 1.9만 |
|---|
| 2026.05.13 | ₩35,862 | ₩35,929 | ₩35,809 | ₩35,929 | +0.19% | 8.9천 |
|---|
| 2026.05.12 | ₩35,715 | ₩35,822 | ₩35,648 | ₩35,822 | +0.30% | 2.1만 |
|---|
| 2026.05.11 | ₩35,715 | ₩35,980 | ₩35,702 | ₩35,789 | +0.21% | 8.6만 |
|---|
| 2026.05.08 | ₩35,514 | ₩35,782 | ₩34,979 | ₩35,748 | +0.66% | 1.9만 |
|---|
| 2026.05.07 | ₩35,682 | ₩35,728 | ₩35,583 | ₩35,624 | -0.16% | 4.1만 |
|---|
| 2026.05.06 | ₩35,641 | ₩35,728 | ₩35,581 | ₩35,718 | +0.21% | 4.9만 |
|---|
| 2026.05.05 | ₩35,608 | ₩35,661 | ₩35,541 | ₩35,609 | +0.00% | 4.4만 |
|---|
| 2026.05.04 | ₩35,488 | ₩35,528 | ₩35,414 | ₩35,434 | -0.15% | 2.7만 |
|---|
| 2026.05.01 | ₩35,454 | ₩35,568 | ₩35,434 | ₩35,488 | +0.09% | 6.8만 |
|---|
| 2026.04.30 | ₩35,227 | ₩35,407 | ₩35,207 | ₩35,355 | +0.36% | 2.8만 |
|---|
| 2026.04.29 | ₩35,207 | ₩35,233 | ₩35,113 | ₩35,205 | -0.00% | 2.6만 |
|---|
| 2026.04.28 | ₩35,274 | ₩35,287 | ₩35,153 | ₩35,247 | -0.08% | 1.4만 |
|---|
| 2026.04.27 | ₩35,287 | ₩35,314 | ₩35,233 | ₩35,282 | -0.02% | 3.5만 |
|---|
| 2026.04.24 | ₩35,240 | ₩35,274 | ₩35,153 | ₩35,274 | +0.09% | 1.8만 |
|---|
| 2026.04.23 | ₩35,207 | ₩35,207 | ₩35,124 | ₩35,146 | -0.17% | 1.9만 |
|---|
| 2026.04.22 | ₩35,160 | ₩35,207 | ₩35,153 | ₩35,173 | +0.04% | 2.8만 |
|---|
| 2026.04.21 | ₩35,153 | ₩35,193 | ₩35,113 | ₩35,113 | -0.11% | 2.3만 |
|---|
| 2026.04.20 | ₩35,140 | ₩35,153 | ₩35,100 | ₩35,100 | -0.11% | 6만 |
|---|
| 2026.04.17 | ₩35,113 | ₩35,113 | ₩35,046 | ₩35,086 | -0.08% | 10.2만 |
|---|
| 2026.04.16 | ₩35,180 | ₩35,236 | ₩35,167 | ₩35,220 | +0.11% | 7.8만 |
|---|
| 2026.04.15 | ₩35,207 | ₩35,276 | ₩35,207 | ₩35,260 | +0.15% | 4.5만 |
|---|
| 2026.04.14 | ₩35,193 | ₩35,354 | ₩35,180 | ₩35,180 | -0.04% | 9.2만 |
|---|
| 2026.04.13 | ₩35,180 | ₩35,340 | ₩35,180 | ₩35,207 | +0.08% | 12.1만 |
|---|
| 2026.04.10 | ₩35,193 | ₩35,296 | ₩35,193 | ₩35,270 | +0.22% | 5.4만 |
|---|
| 2026.04.09 | ₩35,327 | ₩35,340 | ₩35,180 | ₩35,247 | -0.23% | 22.3만 |
|---|
| 2026.04.08 | ₩35,113 | ₩35,554 | ₩34,739 | ₩35,340 | +0.65% | 15.2만 |
|---|
| 2026.04.07 | ₩35,474 | ₩35,474 | ₩35,314 | ₩35,381 | -0.26% | 4.3만 |
|---|
| 2026.04.06 | ₩35,407 | ₩35,421 | ₩35,300 | ₩35,381 | -0.08% | 10.9만 |
|---|
| 2026.04.02 | ₩35,247 | ₩35,407 | ₩35,247 | ₩35,300 | +0.15% | 5.6만 |
|---|
| 2026.04.01 | ₩35,394 | ₩35,394 | ₩35,274 | ₩35,274 | -0.34% | 7.6만 |
|---|
| 2026.03.31 | ₩35,140 | ₩35,441 | ₩35,140 | ₩35,260 | +0.34% | 1.5만 |
|---|
| 2026.03.30 | ₩35,167 | ₩35,193 | ₩35,053 | ₩35,073 | -0.27% | 4.4만 |
|---|
| 2026.03.27 | ₩35,207 | ₩35,274 | ₩35,140 | ₩35,145 | -0.17% | 5.7만 |
|---|
| 2026.03.26 | ₩35,340 | ₩35,447 | ₩35,247 | ₩35,247 | -0.26% | 6.3만 |
|---|
| 2026.03.25 | ₩35,488 | ₩35,514 | ₩35,407 | ₩35,451 | -0.10% | 12.3만 |
|---|
| 2026.03.24 | ₩35,373 | ₩35,447 | ₩35,287 | ₩35,287 | -0.24% | 13만 |
|---|
| 2026.03.23 | ₩35,474 | ₩35,528 | ₩35,381 | ₩35,381 | -0.26% | 4만 |
|---|
| 2026.03.20 | ₩35,434 | ₩35,461 | ₩35,300 | ₩35,300 | -0.38% | 1.2만 |
|---|
| 2026.03.19 | ₩35,501 | ₩35,581 | ₩35,434 | ₩35,554 | +0.15% | 7.9만 |
|---|
| 2026.03.18 | ₩35,648 | ₩35,742 | ₩35,581 | ₩35,589 | -0.17% | 2.1만 |
|---|
| 2026.03.17 | ₩35,789 | ₩35,822 | ₩35,702 | ₩35,723 | -0.18% | 3.4만 |
|---|
| 2026.03.16 | ₩35,742 | ₩35,768 | ₩35,695 | ₩35,695 | -0.13% | 5.6만 |
|---|
| 2026.03.13 | ₩35,661 | ₩35,795 | ₩35,608 | ₩35,635 | -0.08% | 3만 |
|---|
| 2026.03.12 | ₩35,782 | ₩35,789 | ₩35,715 | ₩35,728 | -0.15% | 3.4만 |
|---|
| 2026.03.11 | ₩35,921 | ₩35,921 | ₩35,809 | ₩35,902 | -0.05% | 3.5만 |
|---|
| 2026.03.10 | ₩36,009 | ₩36,009 | ₩35,809 | ₩35,876 | -0.37% | 6.7만 |
|---|
| 2026.03.09 | ₩35,688 | ₩35,850 | ₩35,688 | ₩35,849 | +0.45% | 9.1만 |
|---|
| 2026.03.06 | ₩35,715 | ₩35,876 | ₩35,715 | ₩35,758 | +0.12% | 1.3만 |
|---|
| 2026.03.05 | ₩35,922 | ₩35,957 | ₩35,781 | ₩35,904 | -0.05% | 5.7만 |
|---|
| 2026.03.04 | ₩35,983 | ₩36,023 | ₩35,809 | ₩36,023 | +0.11% | 5.9만 |
|---|
| 2026.03.03 | ₩35,675 | ₩35,889 | ₩35,675 | ₩35,815 | +0.39% | 11.6만 |
|---|
| 2026.03.02 | ₩35,896 | ₩35,996 | ₩35,889 | ₩35,929 | +0.09% | 5.5만 |
|---|
| 2026.02.27 | ₩35,956 | ₩35,956 | ₩35,822 | ₩35,917 | -0.11% | 4.5만 |
|---|
| 2026.02.26 | ₩35,996 | ₩36,009 | ₩35,782 | ₩35,996 | 0.00% | 29.4만 |
|---|
| 2026.02.25 | ₩36,041 | ₩36,116 | ₩35,969 | ₩36,069 | +0.08% | 1.1만 |
|---|
| 2026.02.24 | ₩35,849 | ₩35,953 | ₩35,843 | ₩35,936 | +0.24% | 1.2만 |
|---|
| 2026.02.23 | ₩35,980 | ₩35,980 | ₩35,755 | ₩35,755 | -0.62% | 2.7만 |
|---|
| 2026.02.20 | ₩35,876 | ₩35,996 | ₩35,876 | ₩35,976 | +0.28% | 2.8만 |
|---|
| 2026.02.19 | ₩35,902 | ₩35,956 | ₩35,841 | ₩35,916 | +0.04% | 3.2만 |
|---|
| 2026.02.18 | ₩35,902 | ₩35,969 | ₩35,768 | ₩35,942 | +0.11% | 2.6만 |
|---|
| 2026.02.17 | ₩35,771 | ₩35,889 | ₩35,635 | ₩35,849 | +0.22% | 6.8만 |
|---|
| 2026.02.13 | ₩35,849 | ₩35,942 | ₩35,782 | ₩35,876 | +0.07% | 2.1만 |
|---|
| 2026.02.12 | ₩36,223 | ₩36,223 | ₩35,869 | ₩35,869 | -0.98% | 2.6만 |
|---|
| 2026.02.11 | ₩36,317 | ₩36,317 | ₩36,090 | ₩36,197 | -0.33% | 2.6만 |
|---|
| 2026.02.10 | ₩36,290 | ₩36,290 | ₩36,143 | ₩36,183 | -0.29% | 3.1만 |
|---|
| 2026.02.09 | ₩36,156 | ₩36,250 | ₩36,049 | ₩36,202 | +0.13% | 1.4만 |
|---|
| 2026.02.06 | ₩35,916 | ₩36,116 | ₩35,849 | ₩36,108 | +0.54% | 3.5만 |
|---|
| 2026.02.05 | ₩35,795 | ₩35,849 | ₩35,661 | ₩35,691 | -0.29% | 5.3만 |
|---|
| 2026.02.04 | ₩36,076 | ₩36,076 | ₩35,841 | ₩35,929 | -0.41% | 5.8만 |
|---|
| 2026.02.03 | ₩36,183 | ₩36,183 | ₩35,843 | ₩35,996 | -0.52% | 4.5만 |
|---|
| 2026.02.02 | ₩36,036 | ₩36,130 | ₩35,983 | ₩36,023 | -0.04% | 19만 |
|---|
| 2026.01.30 | ₩36,023 | ₩36,036 | ₩35,900 | ₩35,969 | -0.15% | 4.3만 |
|---|
| 2026.01.29 | ₩35,996 | ₩36,143 | ₩35,876 | ₩36,130 | +0.37% | 10.2만 |
|---|
| 2026.01.28 | ₩36,110 | ₩36,130 | ₩36,009 | ₩36,009 | -0.28% | 3.1만 |
|---|
| 2026.01.27 | ₩36,103 | ₩36,143 | ₩36,076 | ₩36,143 | +0.11% | 8.6만 |
|---|
| 2026.01.26 | ₩35,997 | ₩36,103 | ₩35,997 | ₩36,076 | +0.22% | 3.3만 |
|---|
| 2026.01.23 | ₩35,916 | ₩35,996 | ₩35,916 | ₩35,969 | +0.15% | 7.1만 |
|---|
| 2026.01.22 | ₩35,916 | ₩35,983 | ₩35,857 | ₩35,909 | -0.02% | 2.3만 |
|---|
| 2026.01.21 | ₩35,767 | ₩35,902 | ₩35,688 | ₩35,862 | +0.27% | 4.7만 |
|---|
| 2026.01.20 | ₩35,969 | ₩35,969 | ₩35,715 | ₩35,755 | -0.60% | 5.7만 |
|---|
| 2026.01.16 | ₩36,197 | ₩36,197 | ₩36,090 | ₩36,143 | -0.15% | 4.6만 |
|---|
| 2026.01.15 | ₩36,156 | ₩36,197 | ₩36,116 | ₩36,156 | 0.00% | 6.6만 |
|---|
| 2026.01.14 | ₩36,096 | ₩36,103 | ₩35,956 | ₩36,084 | -0.03% | 5.7만 |
|---|
| 2026.01.13 | ₩36,237 | ₩36,237 | ₩36,063 | ₩36,151 | -0.24% | 9.6만 |
|---|
| 2026.01.12 | ₩36,103 | ₩36,197 | ₩36,049 | ₩36,150 | +0.13% | 6.8만 |
|---|
| 2026.01.09 | ₩35,983 | ₩36,150 | ₩35,983 | ₩36,103 | +0.33% | 4.1만 |
|---|
| 2026.01.08 | ₩36,009 | ₩36,063 | ₩35,983 | ₩36,036 | +0.07% | 12.7만 |
|---|
| 2026.01.07 | ₩36,063 | ₩36,103 | ₩36,020 | ₩36,021 | -0.11% | 17.1만 |
|---|
| 2026.01.06 | ₩36,090 | ₩36,143 | ₩35,996 | ₩36,033 | -0.16% | 3.6만 |
|---|
| 2026.01.05 | ₩36,009 | ₩36,103 | ₩35,983 | ₩35,983 | -0.07% | 23만 |
|---|
| 2026.01.02 | ₩35,916 | ₩35,996 | ₩35,811 | ₩35,902 | -0.04% | 79만 |
|---|
| 2025.12.31 | ₩35,929 | ₩35,983 | ₩35,835 | ₩35,896 | -0.09% | 3.3만 |
|---|
| 2025.12.30 | ₩36,036 | ₩36,063 | ₩35,996 | ₩36,029 | -0.02% | 2.2만 |
|---|
| 2025.12.29 | ₩36,076 | ₩36,076 | ₩35,983 | ₩35,983 | -0.26% | 20.4만 |
|---|
| 2025.12.26 | ₩36,143 | ₩36,143 | ₩36,049 | ₩36,071 | -0.20% | 5.1천 |
|---|
| 2025.12.24 | ₩36,076 | ₩36,103 | ₩36,033 | ₩36,103 | +0.07% | 2.5만 |
|---|
| 2025.12.23 | ₩35,983 | ₩36,049 | ₩35,889 | ₩36,017 | +0.10% | 3.7만 |
|---|
| 2025.12.22 | ₩35,996 | ₩35,996 | ₩35,881 | ₩35,938 | -0.16% | 10.7만 |
|---|
| 2025.12.19 | ₩35,768 | ₩35,849 | ₩35,766 | ₩35,830 | +0.17% | 1.5만 |
|---|
| 2025.12.18 | ₩35,621 | ₩35,768 | ₩35,568 | ₩35,595 | -0.08% | 4.6만 |
|---|
| 2025.12.17 | ₩35,876 | ₩36,290 | ₩35,340 | ₩35,434 | -1.23% | 11.1만 |
|---|
| 2025.12.16 | ₩35,715 | ₩35,795 | ₩35,648 | ₩35,698 | -0.05% | 3.3만 |
|---|
| 2025.12.15 | ₩35,929 | ₩35,929 | ₩35,688 | ₩35,822 | -0.30% | 1만 |
|---|
| 2025.12.12 | ₩36,103 | ₩36,451 | ₩35,768 | ₩35,889 | -0.59% | 9.6천 |
|---|
| 2025.12.11 | ₩35,956 | ₩36,130 | ₩35,956 | ₩36,130 | +0.48% | 5만 |
|---|
| 2025.12.10 | ₩35,917 | ₩36,090 | ₩35,867 | ₩35,992 | +0.21% | 4.1만 |
|---|
| 2025.12.09 | ₩35,742 | ₩36,023 | ₩35,742 | ₩35,969 | +0.64% | 5.1만 |
|---|
| 2025.12.08 | ₩35,983 | ₩35,983 | ₩35,862 | ₩35,933 | -0.14% | 2.2만 |
|---|
| 2025.12.05 | ₩36,009 | ₩36,009 | ₩34,732 | ₩35,969 | -0.11% | 3.7만 |
|---|
| 2025.12.04 | ₩35,969 | ₩35,969 | ₩35,823 | ₩35,849 | -0.33% | 1.7만 |
|---|
| 2025.12.03 | ₩35,889 | ₩35,929 | ₩35,795 | ₩35,835 | -0.15% | 2.6만 |
|---|
| 2025.12.02 | ₩35,896 | ₩35,942 | ₩35,795 | ₩35,889 | -0.02% | 2만 |
|---|
| 2025.12.01 | ₩35,822 | ₩35,902 | ₩35,778 | ₩35,862 | +0.11% | 3.3만 |
|---|
| 2025.11.28 | ₩35,996 | ₩35,996 | ₩35,815 | ₩35,902 | -0.26% | 4천 |
|---|
| 2025.11.26 | ₩35,795 | ₩35,862 | ₩35,768 | ₩35,822 | +0.07% | 9.1만 |
|---|
| 2025.11.25 | ₩35,595 | ₩35,768 | ₩35,514 | ₩35,768 | +0.49% | 2.6만 |
|---|
| 2025.11.24 | ₩35,437 | ₩35,621 | ₩35,437 | ₩35,541 | +0.29% | 1.7만 |
|---|
| 2025.11.21 | ₩35,327 | ₩35,513 | ₩35,193 | ₩35,314 | -0.04% | 8.2천 |
|---|
| 2025.11.20 | ₩35,755 | ₩35,755 | ₩35,167 | ₩35,167 | -1.65% | 2.1만 |
|---|
| 2025.11.19 | ₩35,581 | ₩35,595 | ₩35,407 | ₩35,407 | -0.49% | 2.1만 |
|---|
| 2025.11.18 | ₩35,407 | ₩35,541 | ₩35,314 | ₩35,363 | -0.12% | 6.3만 |
|---|
| 2025.11.17 | ₩35,782 | ₩35,782 | ₩35,447 | ₩35,568 | -0.60% | 8.5만 |
|---|
| 2025.11.14 | ₩35,615 | ₩35,862 | ₩35,615 | ₩35,702 | +0.24% | 8.5만 |
|---|
| 2025.11.13 | ₩36,063 | ₩36,063 | ₩35,675 | ₩35,740 | -0.89% | 1.9만 |
|---|
| 2025.11.12 | ₩36,143 | ₩36,156 | ₩36,031 | ₩36,103 | -0.11% | 5.2만 |
|---|
| 2025.11.11 | ₩36,023 | ₩36,344 | ₩35,932 | ₩36,090 | +0.19% | 3.3만 |
|---|
| 2025.11.10 | ₩35,996 | ₩36,063 | ₩35,809 | ₩35,969 | -0.07% | 2.5만 |
|---|
| 2025.11.07 | ₩35,557 | ₩35,902 | ₩35,447 | ₩35,728 | +0.48% | 13.1만 |
|---|
| 2025.11.06 | ₩35,862 | ₩35,862 | ₩35,682 | ₩35,728 | -0.37% | 6.4만 |
|---|
| 2025.11.05 | ₩35,956 | ₩36,049 | ₩35,902 | ₩35,910 | -0.13% | 1.6만 |
|---|
| 2025.11.04 | ₩35,889 | ₩36,437 | ₩35,862 | ₩35,904 | +0.04% | 2.9만 |
|---|
| 2025.11.03 | ₩36,116 | ₩36,156 | ₩36,044 | ₩36,130 | +0.04% | 4만 |
|---|
| 2025.10.31 | ₩35,952 | ₩36,451 | ₩35,929 | ₩36,090 | +0.38% | 1.3만 |
|---|
| 2025.10.30 | ₩36,263 | ₩36,277 | ₩35,849 | ₩35,904 | -0.99% | 6.4천 |
|---|
| 2025.10.29 | ₩35,969 | ₩35,983 | ₩35,862 | ₩35,862 | -0.30% | 3.3만 |
|---|
| 2025.10.28 | ₩35,795 | ₩35,916 | ₩35,795 | ₩35,874 | +0.22% | 8.4만 |
|---|
| 2025.10.27 | ₩35,488 | ₩35,922 | ₩35,488 | ₩35,902 | +1.17% | 5만 |
|---|
| 2025.10.24 | ₩35,795 | ₩35,822 | ₩35,715 | ₩35,782 | -0.04% | 1.7만 |
|---|
| 2025.10.23 | ₩35,628 | ₩35,728 | ₩35,581 | ₩35,715 | +0.24% | 2.2만 |
|---|
| 2025.10.22 | ₩35,755 | ₩35,755 | ₩35,434 | ₩35,608 | -0.41% | 17.9만 |
|---|
| 2025.10.21 | ₩35,629 | ₩35,687 | ₩35,581 | ₩35,661 | +0.09% | 3.2만 |
|---|
| 2025.10.20 | ₩35,554 | ₩35,862 | ₩35,554 | ₩35,595 | +0.11% | 4.7만 |
|---|
| 2025.10.17 | ₩35,474 | ₩35,553 | ₩35,381 | ₩35,461 | -0.04% | 2.5만 |
|---|
| 2025.10.16 | ₩35,529 | ₩35,621 | ₩35,367 | ₩35,488 | -0.12% | 2.5만 |
|---|
| 2025.10.15 | ₩35,942 | ₩35,942 | ₩35,421 | ₩35,508 | -1.21% | 1만 |
|---|
| 2025.10.14 | ₩35,260 | ₩35,568 | ₩35,207 | ₩35,488 | +0.64% | 3만 |
|---|
| 2025.10.13 | ₩35,387 | ₩35,728 | ₩35,019 | ₩35,381 | -0.02% | 5만 |
|---|
| 2025.10.10 | ₩36,023 | ₩36,049 | ₩35,180 | ₩35,180 | -2.34% | 5.9만 |
|---|