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 | ₩36,508 | ₩36,763 | ₩36,508 | ₩36,709 | +0.55% | 5.1만 |
| 2026.10.08 | ₩36,669 | ₩36,709 | ₩36,562 | ₩36,669 | 0.00% | 9.1만 |
| 2026.10.07 | ₩36,482 | ₩36,704 | ₩36,482 | ₩36,696 | +0.59% | 2.3만 |
| 2026.10.06 | ₩36,736 | ₩37,338 | ₩36,649 | ₩36,722 | -0.04% | 5.2만 |
| 2026.10.05 | ₩36,441 | ₩38,067 | ₩36,415 | ₩36,597 | +0.43% | 9.4만 |
| 2026.10.02 | ₩36,522 | ₩36,883 | ₩36,401 | ₩36,401 | -0.33% | 3.8만 |
| 2026.10.01 | ₩36,321 | ₩36,334 | ₩36,160 | ₩36,241 | -0.22% | 7.4만 |
| 2026.09.30 | ₩36,341 | ₩36,415 | ₩36,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,227 |
| -0.31% |
| 7.4만 |
| 2026.09.29 | ₩36,361 | ₩36,361 | ₩36,214 | ₩36,241 | -0.33% | 2.1만 |
|---|
| 2026.09.28 | ₩36,348 | ₩36,415 | ₩36,254 | ₩36,254 | -0.26% | 1.8만 |
|---|
| 2026.09.25 | ₩36,508 | ₩36,535 | ₩36,388 | ₩36,482 | -0.07% | 3.8만 |
|---|
| 2026.09.24 | ₩36,348 | ₩36,455 | ₩36,267 | ₩36,361 | +0.04% | 2.3만 |
|---|
| 2026.09.23 | ₩36,441 | ₩36,495 | ₩36,321 | ₩36,321 | -0.33% | 2.8만 |
|---|
| 2026.09.22 | ₩33,658 | ₩39,720 | ₩31,617 | ₩36,508 | +8.47% | 11.3만 |
|---|
| 2026.09.21 | ₩36,368 | ₩36,510 | ₩34,702 | ₩36,441 | +0.20% | 4.5만 |
|---|
| 2026.09.18 | ₩36,134 | ₩36,234 | ₩36,067 | ₩36,155 | +0.06% | 4만 |
|---|
| 2026.09.17 | ₩36,093 | ₩36,187 | ₩36,026 | ₩36,107 | +0.04% | 10.2만 |
|---|
| 2026.09.16 | ₩36,026 | ₩36,107 | ₩35,839 | ₩35,839 | -0.52% | 26.1만 |
|---|
| 2026.09.15 | ₩36,013 | ₩36,013 | ₩35,893 | ₩35,906 | -0.30% | 1.6만 |
|---|
| 2026.09.14 | ₩36,000 | ₩36,067 | ₩35,919 | ₩35,986 | -0.04% | 5.7만 |
|---|
| 2026.09.11 | ₩36,207 | ₩36,238 | ₩36,107 | ₩36,107 | -0.28% | 2.1만 |
|---|
| 2026.09.10 | ₩35,879 | ₩36,033 | ₩35,879 | ₩35,933 | +0.15% | 4.7만 |
|---|
| 2026.09.09 | ₩36,080 | ₩36,254 | ₩36,040 | ₩36,147 | +0.19% | 2.3만 |
|---|
| 2026.09.08 | ₩36,308 | ₩36,308 | ₩35,812 | ₩36,120 | -0.52% | 2.4만 |
|---|
| 2026.09.04 | ₩36,321 | ₩36,321 | ₩35,090 | ₩36,214 | -0.29% | 2.4만 |
|---|
| 2026.09.03 | ₩36,227 | ₩36,361 | ₩36,214 | ₩36,294 | +0.18% | 9만 |
|---|
| 2026.09.02 | ₩35,919 | ₩36,147 | ₩35,919 | ₩36,080 | +0.45% | 8.5만 |
|---|
| 2026.09.01 | ₩35,250 | ₩37,218 | ₩33,082 | ₩35,946 | +1.97% | 62.3만 |
|---|
| 2026.08.31 | ₩35,665 | ₩36,160 | ₩35,665 | ₩36,154 | +1.37% | 2.3만 |
|---|
| 2026.08.28 | ₩36,388 | ₩36,388 | ₩36,214 | ₩36,227 | -0.44% | 11만 |
|---|
| 2026.08.27 | ₩36,160 | ₩36,321 | ₩36,160 | ₩36,295 | +0.37% | 4만 |
|---|
| 2026.08.26 | ₩36,226 | ₩36,227 | ₩36,120 | ₩36,154 | -0.20% | 3.1만 |
|---|
| 2026.08.25 | ₩36,174 | ₩36,234 | ₩36,134 | ₩36,174 | 0.00% | 3.4만 |
|---|
| 2026.08.24 | ₩36,160 | ₩36,199 | ₩36,093 | ₩36,160 | 0.00% | 3만 |
|---|
| 2026.08.21 | ₩36,107 | ₩36,354 | ₩36,107 | ₩36,187 | +0.22% | 10.5만 |
|---|
| 2026.08.20 | ₩36,334 | ₩36,334 | ₩36,107 | ₩36,107 | -0.63% | 2.8만 |
|---|
| 2026.08.19 | ₩36,361 | ₩36,428 | ₩36,294 | ₩36,294 | -0.18% | 4.7만 |
|---|
| 2026.08.18 | ₩36,368 | ₩36,368 | ₩36,281 | ₩36,302 | -0.18% | 7.5만 |
|---|
| 2026.08.17 | ₩36,482 | ₩36,896 | ₩36,482 | ₩36,522 | +0.11% | 2만 |
|---|
| 2026.08.14 | ₩36,548 | ₩36,548 | ₩36,455 | ₩36,490 | -0.16% | 1.3만 |
|---|
| 2026.08.13 | ₩36,468 | ₩36,629 | ₩36,441 | ₩36,503 | +0.10% | 3.3만 |
|---|
| 2026.08.12 | ₩36,321 | ₩36,428 | ₩36,321 | ₩36,415 | +0.26% | 4.2만 |
|---|
| 2026.08.11 | ₩36,308 | ₩36,415 | ₩36,308 | ₩36,349 | +0.11% | 2.5만 |
|---|
| 2026.08.10 | ₩36,334 | ₩36,401 | ₩36,321 | ₩36,361 | +0.07% | 9.4천 |
|---|
| 2026.08.07 | ₩36,441 | ₩36,441 | ₩36,328 | ₩36,340 | -0.28% | 1.1만 |
|---|
| 2026.08.06 | ₩36,294 | ₩36,374 | ₩36,294 | ₩36,374 | +0.22% | 1.4만 |
|---|
| 2026.08.05 | ₩36,241 | ₩36,341 | ₩36,241 | ₩36,329 | +0.24% | 1.9만 |
|---|
| 2026.08.04 | ₩35,906 | ₩36,428 | ₩35,906 | ₩36,348 | +1.23% | 1.3만 |
|---|
| 2026.08.03 | ₩36,063 | ₩36,294 | ₩36,063 | ₩36,230 | +0.46% | 9.6천 |
|---|
| 2026.07.31 | ₩35,919 | ₩36,120 | ₩35,906 | ₩36,116 | +0.55% | 2.3만 |
|---|
| 2026.07.30 | ₩35,759 | ₩36,013 | ₩35,759 | ₩35,946 | +0.52% | 3.9만 |
|---|
| 2026.07.29 | ₩35,879 | ₩35,993 | ₩35,665 | ₩35,665 | -0.60% | 2.8만 |
|---|
| 2026.07.28 | ₩35,933 | ₩36,013 | ₩35,899 | ₩35,933 | 0.00% | 1.8만 |
|---|
| 2026.07.27 | ₩36,006 | ₩36,026 | ₩35,879 | ₩35,919 | -0.24% | 3.6만 |
|---|
| 2026.07.24 | ₩35,980 | ₩36,067 | ₩35,919 | ₩35,953 | -0.07% | 1만 |
|---|
| 2026.07.23 | ₩35,986 | ₩35,986 | ₩35,933 | ₩35,960 | -0.07% | 1.2만 |
|---|
| 2026.07.22 | ₩36,281 | ₩36,294 | ₩36,214 | ₩36,214 | -0.18% | 9.3만 |
|---|
| 2026.07.21 | ₩36,164 | ₩36,281 | ₩36,134 | ₩36,227 | +0.17% | 8.9만 |
|---|
| 2026.07.20 | ₩36,207 | ₩36,254 | ₩36,120 | ₩36,122 | -0.24% | 6만 |
|---|
| 2026.07.17 | ₩35,919 | ₩36,267 | ₩35,919 | ₩36,183 | +0.73% | 3.6만 |
|---|
| 2026.07.16 | ₩36,401 | ₩36,441 | ₩36,281 | ₩36,281 | -0.33% | 1.3만 |
|---|
| 2026.07.15 | ₩36,227 | ₩36,435 | ₩36,227 | ₩36,427 | +0.55% | 2.1만 |
|---|
| 2026.07.14 | ₩36,441 | ₩36,441 | ₩33,745 | ₩36,308 | -0.37% | 3.9만 |
|---|
| 2026.07.13 | ₩36,381 | ₩36,401 | ₩36,227 | ₩36,227 | -0.42% | 7.8만 |
|---|
| 2026.07.10 | ₩36,334 | ₩36,455 | ₩36,334 | ₩36,455 | +0.33% | 6만 |
|---|
| 2026.07.09 | ₩36,160 | ₩36,374 | ₩36,160 | ₩36,321 | +0.44% | 6.4만 |
|---|
| 2026.07.08 | ₩36,120 | ₩36,267 | ₩36,120 | ₩36,254 | +0.37% | 4.9만 |
|---|
| 2026.07.07 | ₩36,334 | ₩36,388 | ₩36,227 | ₩36,281 | -0.15% | 1.2만 |
|---|
| 2026.07.06 | ₩36,321 | ₩36,388 | ₩36,241 | ₩36,374 | +0.15% | 4.3만 |
|---|
| 2026.07.02 | ₩36,160 | ₩36,334 | ₩36,053 | ₩36,180 | +0.06% | 3.1만 |
|---|
| 2026.07.01 | ₩36,140 | ₩36,277 | ₩36,134 | ₩36,134 | -0.02% | 7.8만 |
|---|
| 2026.06.30 | ₩35,691 | ₩36,281 | ₩35,691 | ₩36,174 | +1.35% | 2.9만 |
|---|
| 2026.06.29 | ₩35,826 | ₩36,040 | ₩35,826 | ₩36,000 | +0.49% | 2.6만 |
|---|
| 2026.06.26 | ₩35,531 | ₩35,826 | ₩35,531 | ₩35,679 | +0.41% | 3.1만 |
|---|
| 2026.06.25 | ₩35,786 | ₩35,905 | ₩35,625 | ₩35,692 | -0.26% | 45만 |
|---|
| 2026.06.24 | ₩35,922 | ₩35,980 | ₩35,680 | ₩35,759 | -0.45% | 12.2만 |
|---|
| 2026.06.23 | ₩35,853 | ₩36,013 | ₩35,839 | ₩35,866 | +0.04% | 2만 |
|---|
| 2026.06.22 | ₩36,200 | ₩36,294 | ₩36,080 | ₩36,127 | -0.20% | 1.7만 |
|---|
| 2026.06.18 | ₩36,321 | ₩36,334 | ₩36,067 | ₩36,217 | -0.29% | 19.7만 |
|---|
| 2026.06.17 | ₩36,227 | ₩36,294 | ₩35,986 | ₩36,000 | -0.63% | 13.8만 |
|---|
| 2026.06.16 | ₩36,294 | ₩36,308 | ₩36,187 | ₩36,187 | -0.29% | 2.4만 |
|---|
| 2026.06.15 | ₩36,267 | ₩36,374 | ₩36,214 | ₩36,294 | +0.07% | 2.7만 |
|---|
| 2026.06.12 | ₩36,174 | ₩36,174 | ₩35,873 | ₩36,005 | -0.47% | 1.5만 |
|---|
| 2026.06.11 | ₩35,692 | ₩36,013 | ₩35,612 | ₩35,934 | +0.68% | 6.2만 |
|---|
| 2026.06.10 | ₩35,745 | ₩35,913 | ₩35,598 | ₩35,640 | -0.30% | 1.6만 |
|---|
| 2026.06.09 | ₩36,167 | ₩36,977 | ₩35,585 | ₩35,933 | -0.65% | 3.5만 |
|---|
| 2026.06.08 | ₩36,254 | ₩36,254 | ₩35,994 | ₩35,994 | -0.72% | 2.1만 |
|---|
| 2026.06.05 | ₩36,468 | ₩36,468 | ₩35,906 | ₩35,906 | -1.54% | 4.1만 |
|---|
| 2026.06.04 | ₩36,408 | ₩36,615 | ₩36,408 | ₩36,508 | +0.28% | 2.5만 |
|---|
| 2026.06.03 | ₩36,615 | ₩36,615 | ₩36,428 | ₩36,428 | -0.51% | 4.2만 |
|---|
| 2026.06.02 | ₩36,548 | ₩36,629 | ₩36,495 | ₩36,582 | +0.09% | 2.1만 |
|---|
| 2026.06.01 | ₩36,495 | ₩36,629 | ₩36,428 | ₩36,562 | +0.18% | 3.1만 |
|---|
| 2026.05.29 | ₩36,477 | ₩37,338 | ₩36,401 | ₩36,468 | -0.03% | 2.6만 |
|---|
| 2026.05.28 | ₩36,308 | ₩36,468 | ₩36,308 | ₩36,468 | +0.44% | 5.9만 |
|---|
| 2026.05.27 | ₩36,294 | ₩36,401 | ₩36,254 | ₩36,388 | +0.26% | 3.6만 |
|---|
| 2026.05.26 | ₩36,334 | ₩36,361 | ₩36,227 | ₩36,301 | -0.09% | 2.3만 |
|---|
| 2026.05.22 | ₩36,147 | ₩36,267 | ₩36,120 | ₩36,155 | +0.02% | 2.3만 |
|---|
| 2026.05.21 | ₩35,759 | ₩36,107 | ₩35,759 | ₩36,107 | +0.97% | 1.4만 |
|---|
| 2026.05.20 | ₩35,890 | ₩36,000 | ₩35,806 | ₩35,970 | +0.22% | 6.2만 |
|---|
| 2026.05.19 | ₩35,866 | ₩35,879 | ₩35,699 | ₩35,826 | -0.11% | 3.3만 |
|---|
| 2026.05.18 | ₩35,986 | ₩35,986 | ₩35,752 | ₩35,906 | -0.22% | 2.6만 |
|---|
| 2026.05.15 | ₩35,893 | ₩39,452 | ₩35,893 | ₩35,950 | +0.16% | 8.7천 |
|---|
| 2026.05.14 | ₩35,921 | ₩36,067 | ₩35,921 | ₩36,026 | +0.29% | 1.9만 |
|---|
| 2026.05.13 | ₩35,879 | ₩35,946 | ₩35,826 | ₩35,946 | +0.19% | 8.9천 |
|---|
| 2026.05.12 | ₩35,732 | ₩35,839 | ₩35,665 | ₩35,839 | +0.30% | 2.1만 |
|---|
| 2026.05.11 | ₩35,732 | ₩35,997 | ₩35,719 | ₩35,806 | +0.21% | 8.6만 |
|---|
| 2026.05.08 | ₩35,531 | ₩35,799 | ₩34,996 | ₩35,766 | +0.66% | 1.9만 |
|---|
| 2026.05.07 | ₩35,699 | ₩35,745 | ₩35,600 | ₩35,641 | -0.16% | 4.1만 |
|---|
| 2026.05.06 | ₩35,658 | ₩35,745 | ₩35,598 | ₩35,735 | +0.21% | 4.9만 |
|---|
| 2026.05.05 | ₩35,625 | ₩35,679 | ₩35,558 | ₩35,626 | +0.00% | 4.4만 |
|---|
| 2026.05.04 | ₩35,505 | ₩35,545 | ₩35,431 | ₩35,451 | -0.15% | 2.7만 |
|---|
| 2026.05.01 | ₩35,471 | ₩35,585 | ₩35,451 | ₩35,505 | +0.09% | 6.8만 |
|---|
| 2026.04.30 | ₩35,244 | ₩35,424 | ₩35,224 | ₩35,372 | +0.36% | 2.8만 |
|---|
| 2026.04.29 | ₩35,224 | ₩35,250 | ₩35,130 | ₩35,222 | -0.00% | 2.6만 |
|---|
| 2026.04.28 | ₩35,290 | ₩35,304 | ₩35,170 | ₩35,264 | -0.08% | 1.4만 |
|---|
| 2026.04.27 | ₩35,304 | ₩35,331 | ₩35,250 | ₩35,298 | -0.02% | 3.5만 |
|---|
| 2026.04.24 | ₩35,257 | ₩35,290 | ₩35,170 | ₩35,290 | +0.09% | 1.8만 |
|---|
| 2026.04.23 | ₩35,224 | ₩35,224 | ₩35,141 | ₩35,163 | -0.17% | 1.9만 |
|---|
| 2026.04.22 | ₩35,177 | ₩35,224 | ₩35,170 | ₩35,190 | +0.04% | 2.8만 |
|---|
| 2026.04.21 | ₩35,170 | ₩35,210 | ₩35,130 | ₩35,130 | -0.11% | 2.3만 |
|---|
| 2026.04.20 | ₩35,157 | ₩35,170 | ₩35,116 | ₩35,116 | -0.11% | 6만 |
|---|
| 2026.04.17 | ₩35,130 | ₩35,130 | ₩35,063 | ₩35,103 | -0.08% | 10.2만 |
|---|
| 2026.04.16 | ₩35,197 | ₩35,253 | ₩35,183 | ₩35,237 | +0.11% | 7.8만 |
|---|
| 2026.04.15 | ₩35,224 | ₩35,293 | ₩35,224 | ₩35,277 | +0.15% | 4.5만 |
|---|
| 2026.04.14 | ₩35,210 | ₩35,371 | ₩35,197 | ₩35,197 | -0.04% | 9.2만 |
|---|
| 2026.04.13 | ₩35,197 | ₩35,357 | ₩35,197 | ₩35,224 | +0.08% | 12.1만 |
|---|
| 2026.04.10 | ₩35,210 | ₩35,313 | ₩35,210 | ₩35,286 | +0.22% | 5.4만 |
|---|
| 2026.04.09 | ₩35,344 | ₩35,357 | ₩35,197 | ₩35,264 | -0.23% | 22.3만 |
|---|
| 2026.04.08 | ₩35,130 | ₩35,571 | ₩34,755 | ₩35,357 | +0.65% | 15.2만 |
|---|
| 2026.04.07 | ₩35,491 | ₩35,491 | ₩35,331 | ₩35,398 | -0.26% | 4.3만 |
|---|
| 2026.04.06 | ₩35,424 | ₩35,438 | ₩35,317 | ₩35,398 | -0.08% | 10.9만 |
|---|
| 2026.04.02 | ₩35,264 | ₩35,424 | ₩35,264 | ₩35,317 | +0.15% | 5.6만 |
|---|
| 2026.04.01 | ₩35,411 | ₩35,411 | ₩35,290 | ₩35,290 | -0.34% | 7.6만 |
|---|
| 2026.03.31 | ₩35,157 | ₩35,458 | ₩35,157 | ₩35,277 | +0.34% | 1.5만 |
|---|
| 2026.03.30 | ₩35,183 | ₩35,210 | ₩35,070 | ₩35,090 | -0.27% | 4.4만 |
|---|
| 2026.03.27 | ₩35,224 | ₩35,290 | ₩35,157 | ₩35,162 | -0.17% | 5.7만 |
|---|
| 2026.03.26 | ₩35,357 | ₩35,464 | ₩35,264 | ₩35,264 | -0.26% | 6.3만 |
|---|
| 2026.03.25 | ₩35,505 | ₩35,531 | ₩35,424 | ₩35,468 | -0.10% | 12.3만 |
|---|
| 2026.03.24 | ₩35,389 | ₩35,464 | ₩35,304 | ₩35,304 | -0.24% | 13만 |
|---|
| 2026.03.23 | ₩35,491 | ₩35,545 | ₩35,398 | ₩35,398 | -0.26% | 4만 |
|---|
| 2026.03.20 | ₩35,451 | ₩35,478 | ₩35,317 | ₩35,317 | -0.38% | 1.2만 |
|---|
| 2026.03.19 | ₩35,518 | ₩35,598 | ₩35,451 | ₩35,571 | +0.15% | 7.9만 |
|---|
| 2026.03.18 | ₩35,665 | ₩35,759 | ₩35,598 | ₩35,606 | -0.17% | 2.1만 |
|---|
| 2026.03.17 | ₩35,806 | ₩35,839 | ₩35,719 | ₩35,740 | -0.18% | 3.4만 |
|---|
| 2026.03.16 | ₩35,759 | ₩35,786 | ₩35,712 | ₩35,712 | -0.13% | 5.6만 |
|---|
| 2026.03.13 | ₩35,679 | ₩35,812 | ₩35,625 | ₩35,652 | -0.08% | 3만 |
|---|
| 2026.03.12 | ₩35,799 | ₩35,806 | ₩35,732 | ₩35,745 | -0.15% | 3.4만 |
|---|
| 2026.03.11 | ₩35,938 | ₩35,938 | ₩35,826 | ₩35,919 | -0.05% | 3.5만 |
|---|
| 2026.03.10 | ₩36,026 | ₩36,026 | ₩35,826 | ₩35,893 | -0.37% | 6.7만 |
|---|
| 2026.03.09 | ₩35,705 | ₩35,867 | ₩35,705 | ₩35,866 | +0.45% | 9.1만 |
|---|
| 2026.03.06 | ₩35,732 | ₩35,893 | ₩35,732 | ₩35,775 | +0.12% | 1.3만 |
|---|
| 2026.03.05 | ₩35,940 | ₩35,974 | ₩35,798 | ₩35,921 | -0.05% | 5.7만 |
|---|
| 2026.03.04 | ₩36,000 | ₩36,040 | ₩35,826 | ₩36,040 | +0.11% | 5.9만 |
|---|
| 2026.03.03 | ₩35,692 | ₩35,906 | ₩35,692 | ₩35,832 | +0.39% | 11.6만 |
|---|
| 2026.03.02 | ₩35,913 | ₩36,013 | ₩35,906 | ₩35,946 | +0.09% | 5.5만 |
|---|
| 2026.02.27 | ₩35,973 | ₩35,973 | ₩35,839 | ₩35,934 | -0.11% | 4.5만 |
|---|
| 2026.02.26 | ₩36,013 | ₩36,026 | ₩35,799 | ₩36,013 | 0.00% | 29.4만 |
|---|
| 2026.02.25 | ₩36,059 | ₩36,134 | ₩35,986 | ₩36,087 | +0.08% | 1.1만 |
|---|
| 2026.02.24 | ₩35,866 | ₩35,970 | ₩35,861 | ₩35,953 | +0.24% | 1.2만 |
|---|
| 2026.02.23 | ₩35,997 | ₩35,997 | ₩35,772 | ₩35,772 | -0.62% | 2.7만 |
|---|
| 2026.02.20 | ₩35,893 | ₩36,013 | ₩35,893 | ₩35,993 | +0.28% | 2.8만 |
|---|
| 2026.02.19 | ₩35,919 | ₩35,973 | ₩35,858 | ₩35,933 | +0.04% | 3.2만 |
|---|
| 2026.02.18 | ₩35,919 | ₩35,986 | ₩35,786 | ₩35,960 | +0.11% | 2.6만 |
|---|
| 2026.02.17 | ₩35,788 | ₩35,906 | ₩35,652 | ₩35,866 | +0.22% | 6.8만 |
|---|
| 2026.02.13 | ₩35,866 | ₩35,960 | ₩35,799 | ₩35,893 | +0.07% | 2.1만 |
|---|
| 2026.02.12 | ₩36,241 | ₩36,241 | ₩35,886 | ₩35,886 | -0.98% | 2.6만 |
|---|
| 2026.02.11 | ₩36,334 | ₩36,334 | ₩36,107 | ₩36,214 | -0.33% | 2.6만 |
|---|
| 2026.02.10 | ₩36,308 | ₩36,308 | ₩36,160 | ₩36,200 | -0.29% | 3.1만 |
|---|
| 2026.02.09 | ₩36,174 | ₩36,267 | ₩36,067 | ₩36,219 | +0.13% | 1.4만 |
|---|
| 2026.02.06 | ₩35,933 | ₩36,134 | ₩35,866 | ₩36,126 | +0.54% | 3.5만 |
|---|
| 2026.02.05 | ₩35,812 | ₩35,866 | ₩35,679 | ₩35,708 | -0.29% | 5.3만 |
|---|
| 2026.02.04 | ₩36,093 | ₩36,093 | ₩35,858 | ₩35,946 | -0.41% | 5.8만 |
|---|
| 2026.02.03 | ₩36,200 | ₩36,200 | ₩35,861 | ₩36,013 | -0.52% | 4.5만 |
|---|
| 2026.02.02 | ₩36,053 | ₩36,147 | ₩36,000 | ₩36,040 | -0.04% | 19만 |
|---|
| 2026.01.30 | ₩36,040 | ₩36,053 | ₩35,917 | ₩35,986 | -0.15% | 4.3만 |
|---|
| 2026.01.29 | ₩36,013 | ₩36,160 | ₩35,893 | ₩36,147 | +0.37% | 10.2만 |
|---|
| 2026.01.28 | ₩36,127 | ₩36,147 | ₩36,026 | ₩36,026 | -0.28% | 3.1만 |
|---|
| 2026.01.27 | ₩36,120 | ₩36,160 | ₩36,093 | ₩36,160 | +0.11% | 8.6만 |
|---|
| 2026.01.26 | ₩36,014 | ₩36,120 | ₩36,014 | ₩36,093 | +0.22% | 3.3만 |
|---|
| 2026.01.23 | ₩35,933 | ₩36,013 | ₩35,933 | ₩35,986 | +0.15% | 7.1만 |
|---|
| 2026.01.22 | ₩35,933 | ₩36,000 | ₩35,874 | ₩35,926 | -0.02% | 2.3만 |
|---|
| 2026.01.21 | ₩35,784 | ₩35,919 | ₩35,705 | ₩35,879 | +0.27% | 4.7만 |
|---|
| 2026.01.20 | ₩35,986 | ₩35,986 | ₩35,732 | ₩35,772 | -0.60% | 5.7만 |
|---|
| 2026.01.16 | ₩36,214 | ₩36,214 | ₩36,107 | ₩36,160 | -0.15% | 4.6만 |
|---|
| 2026.01.15 | ₩36,174 | ₩36,214 | ₩36,134 | ₩36,174 | 0.00% | 6.6만 |
|---|
| 2026.01.14 | ₩36,113 | ₩36,120 | ₩35,973 | ₩36,101 | -0.03% | 5.7만 |
|---|
| 2026.01.13 | ₩36,254 | ₩36,254 | ₩36,080 | ₩36,168 | -0.24% | 9.6만 |
|---|
| 2026.01.12 | ₩36,120 | ₩36,214 | ₩36,067 | ₩36,167 | +0.13% | 6.8만 |
|---|
| 2026.01.09 | ₩36,000 | ₩36,167 | ₩36,000 | ₩36,120 | +0.33% | 4.1만 |
|---|
| 2026.01.08 | ₩36,026 | ₩36,080 | ₩36,000 | ₩36,053 | +0.07% | 12.7만 |
|---|
| 2026.01.07 | ₩36,080 | ₩36,120 | ₩36,037 | ₩36,039 | -0.11% | 17.1만 |
|---|
| 2026.01.06 | ₩36,107 | ₩36,160 | ₩36,013 | ₩36,051 | -0.16% | 3.6만 |
|---|
| 2026.01.05 | ₩36,026 | ₩36,120 | ₩36,000 | ₩36,000 | -0.07% | 23만 |
|---|
| 2026.01.02 | ₩35,933 | ₩36,013 | ₩35,828 | ₩35,919 | -0.04% | 79만 |
|---|
| 2025.12.31 | ₩35,946 | ₩36,000 | ₩35,853 | ₩35,913 | -0.09% | 3.3만 |
|---|
| 2025.12.30 | ₩36,053 | ₩36,080 | ₩36,013 | ₩36,047 | -0.02% | 2.2만 |
|---|
| 2025.12.29 | ₩36,093 | ₩36,093 | ₩36,000 | ₩36,000 | -0.26% | 20.4만 |
|---|
| 2025.12.26 | ₩36,160 | ₩36,160 | ₩36,067 | ₩36,088 | -0.20% | 5.1천 |
|---|
| 2025.12.24 | ₩36,093 | ₩36,120 | ₩36,051 | ₩36,120 | +0.07% | 2.5만 |
|---|
| 2025.12.23 | ₩36,000 | ₩36,067 | ₩35,906 | ₩36,035 | +0.10% | 3.7만 |
|---|
| 2025.12.22 | ₩36,013 | ₩36,013 | ₩35,898 | ₩35,956 | -0.16% | 10.7만 |
|---|
| 2025.12.19 | ₩35,786 | ₩35,866 | ₩35,783 | ₩35,847 | +0.17% | 1.5만 |
|---|
| 2025.12.18 | ₩35,638 | ₩35,786 | ₩35,585 | ₩35,612 | -0.08% | 4.6만 |
|---|
| 2025.12.17 | ₩35,893 | ₩36,308 | ₩35,357 | ₩35,451 | -1.23% | 11.1만 |
|---|
| 2025.12.16 | ₩35,732 | ₩35,812 | ₩35,665 | ₩35,715 | -0.05% | 3.3만 |
|---|
| 2025.12.15 | ₩35,946 | ₩35,946 | ₩35,705 | ₩35,839 | -0.30% | 1만 |
|---|
| 2025.12.12 | ₩36,120 | ₩36,468 | ₩35,786 | ₩35,906 | -0.59% | 9.6천 |
|---|
| 2025.12.11 | ₩35,973 | ₩36,147 | ₩35,973 | ₩36,147 | +0.48% | 5만 |
|---|
| 2025.12.10 | ₩35,934 | ₩36,107 | ₩35,885 | ₩36,009 | +0.21% | 4.1만 |
|---|
| 2025.12.09 | ₩35,759 | ₩36,040 | ₩35,759 | ₩35,986 | +0.64% | 5.1만 |
|---|
| 2025.12.08 | ₩36,000 | ₩36,000 | ₩35,879 | ₩35,950 | -0.14% | 2.2만 |
|---|
| 2025.12.05 | ₩36,026 | ₩36,026 | ₩34,748 | ₩35,986 | -0.11% | 3.7만 |
|---|
| 2025.12.04 | ₩35,986 | ₩35,986 | ₩35,840 | ₩35,866 | -0.33% | 1.7만 |
|---|
| 2025.12.03 | ₩35,906 | ₩35,946 | ₩35,812 | ₩35,853 | -0.15% | 2.6만 |
|---|
| 2025.12.02 | ₩35,913 | ₩35,960 | ₩35,812 | ₩35,906 | -0.02% | 2만 |
|---|
| 2025.12.01 | ₩35,839 | ₩35,919 | ₩35,795 | ₩35,879 | +0.11% | 3.3만 |
|---|
| 2025.11.28 | ₩36,013 | ₩36,013 | ₩35,832 | ₩35,919 | -0.26% | 4천 |
|---|
| 2025.11.26 | ₩35,812 | ₩35,879 | ₩35,786 | ₩35,839 | +0.07% | 9.1만 |
|---|
| 2025.11.25 | ₩35,612 | ₩35,786 | ₩35,531 | ₩35,786 | +0.49% | 2.6만 |
|---|
| 2025.11.24 | ₩35,454 | ₩35,638 | ₩35,454 | ₩35,558 | +0.29% | 1.7만 |
|---|
| 2025.11.21 | ₩35,344 | ₩35,530 | ₩35,210 | ₩35,331 | -0.04% | 8.2천 |
|---|
| 2025.11.20 | ₩35,772 | ₩35,772 | ₩35,183 | ₩35,183 | -1.65% | 2.1만 |
|---|
| 2025.11.19 | ₩35,598 | ₩35,612 | ₩35,424 | ₩35,424 | -0.49% | 2.1만 |
|---|
| 2025.11.18 | ₩35,424 | ₩35,558 | ₩35,331 | ₩35,380 | -0.12% | 6.3만 |
|---|
| 2025.11.17 | ₩35,799 | ₩35,799 | ₩35,464 | ₩35,585 | -0.60% | 8.5만 |
|---|
| 2025.11.14 | ₩35,632 | ₩35,879 | ₩35,632 | ₩35,719 | +0.24% | 8.5만 |
|---|
| 2025.11.13 | ₩36,080 | ₩36,080 | ₩35,692 | ₩35,758 | -0.89% | 1.9만 |
|---|
| 2025.11.12 | ₩36,160 | ₩36,174 | ₩36,048 | ₩36,120 | -0.11% | 5.2만 |
|---|
| 2025.11.11 | ₩36,040 | ₩36,361 | ₩35,949 | ₩36,107 | +0.19% | 3.3만 |
|---|
| 2025.11.10 | ₩36,013 | ₩36,080 | ₩35,826 | ₩35,986 | -0.07% | 2.5만 |
|---|
| 2025.11.07 | ₩35,574 | ₩35,919 | ₩35,464 | ₩35,745 | +0.48% | 13.1만 |
|---|
| 2025.11.06 | ₩35,879 | ₩35,879 | ₩35,699 | ₩35,745 | -0.37% | 6.4만 |
|---|
| 2025.11.05 | ₩35,973 | ₩36,067 | ₩35,919 | ₩35,927 | -0.13% | 1.6만 |
|---|
| 2025.11.04 | ₩35,906 | ₩36,455 | ₩35,879 | ₩35,921 | +0.04% | 2.9만 |
|---|
| 2025.11.03 | ₩36,134 | ₩36,174 | ₩36,061 | ₩36,147 | +0.04% | 4만 |
|---|
| 2025.10.31 | ₩35,969 | ₩36,468 | ₩35,946 | ₩36,107 | +0.38% | 1.3만 |
|---|
| 2025.10.30 | ₩36,281 | ₩36,294 | ₩35,866 | ₩35,921 | -0.99% | 6.4천 |
|---|
| 2025.10.29 | ₩35,986 | ₩36,000 | ₩35,879 | ₩35,879 | -0.30% | 3.3만 |
|---|
| 2025.10.28 | ₩35,812 | ₩35,933 | ₩35,812 | ₩35,891 | +0.22% | 8.4만 |
|---|
| 2025.10.27 | ₩35,505 | ₩35,940 | ₩35,505 | ₩35,919 | +1.17% | 5만 |
|---|
| 2025.10.24 | ₩35,812 | ₩35,839 | ₩35,732 | ₩35,799 | -0.04% | 1.7만 |
|---|
| 2025.10.23 | ₩35,645 | ₩35,745 | ₩35,598 | ₩35,732 | +0.24% | 2.2만 |
|---|
| 2025.10.22 | ₩35,772 | ₩35,772 | ₩35,451 | ₩35,625 | -0.41% | 17.9만 |
|---|
| 2025.10.21 | ₩35,646 | ₩35,704 | ₩35,598 | ₩35,679 | +0.09% | 3.2만 |
|---|
| 2025.10.20 | ₩35,571 | ₩35,879 | ₩35,571 | ₩35,612 | +0.11% | 4.7만 |
|---|
| 2025.10.17 | ₩35,491 | ₩35,570 | ₩35,398 | ₩35,478 | -0.04% | 2.5만 |
|---|
| 2025.10.16 | ₩35,546 | ₩35,638 | ₩35,384 | ₩35,505 | -0.12% | 2.5만 |
|---|
| 2025.10.15 | ₩35,960 | ₩35,960 | ₩35,438 | ₩35,525 | -1.21% | 1만 |
|---|
| 2025.10.14 | ₩35,277 | ₩35,585 | ₩35,224 | ₩35,505 | +0.64% | 3만 |
|---|
| 2025.10.13 | ₩35,404 | ₩35,745 | ₩35,036 | ₩35,398 | -0.02% | 5만 |
|---|
| 2025.10.10 | ₩36,040 | ₩36,067 | ₩35,197 | ₩35,197 | -2.34% | 5.9만 |
|---|