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 | ₩36,449 | ₩36,703 | ₩36,449 | ₩36,650 | +0.55% | 5.1만 |
| 2026.10.08 | ₩36,610 | ₩36,650 | ₩36,503 | ₩36,610 | 0.00% | 9.1만 |
| 2026.10.07 | ₩36,423 | ₩36,644 | ₩36,423 | ₩36,636 | +0.59% | 2.3만 |
| 2026.10.06 | ₩36,676 | ₩37,278 | ₩36,590 | ₩36,663 | -0.04% | 5.2만 |
| 2026.10.05 | ₩36,383 | ₩38,006 | ₩36,356 | ₩36,538 | +0.43% | 9.4만 |
| 2026.10.02 | ₩36,463 | ₩36,823 | ₩36,342 | ₩36,342 | -0.33% | 3.8만 |
| 2026.10.01 | ₩36,262 | ₩36,276 | ₩36,102 | ₩36,182 | -0.22% | 7.4만 |
| 2026.09.30 | ₩36,282 | ₩36,356 | ₩36,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,169 |
| -0.31% |
| 7.4만 |
| 2026.09.29 | ₩36,302 | ₩36,302 | ₩36,155 | ₩36,182 | -0.33% | 2.1만 |
|---|
| 2026.09.28 | ₩36,289 | ₩36,356 | ₩36,195 | ₩36,195 | -0.26% | 1.8만 |
|---|
| 2026.09.25 | ₩36,449 | ₩36,476 | ₩36,329 | ₩36,423 | -0.07% | 3.8만 |
|---|
| 2026.09.24 | ₩36,289 | ₩36,396 | ₩36,209 | ₩36,302 | +0.04% | 2.3만 |
|---|
| 2026.09.23 | ₩36,383 | ₩36,436 | ₩36,262 | ₩36,262 | -0.33% | 2.8만 |
|---|
| 2026.09.22 | ₩33,603 | ₩39,656 | ₩31,566 | ₩36,449 | +8.47% | 11.3만 |
|---|
| 2026.09.21 | ₩36,309 | ₩36,451 | ₩34,646 | ₩36,383 | +0.20% | 4.5만 |
|---|
| 2026.09.18 | ₩36,075 | ₩36,175 | ₩36,008 | ₩36,097 | +0.06% | 4만 |
|---|
| 2026.09.17 | ₩36,035 | ₩36,129 | ₩35,968 | ₩36,049 | +0.04% | 10.2만 |
|---|
| 2026.09.16 | ₩35,968 | ₩36,049 | ₩35,781 | ₩35,781 | -0.52% | 26.1만 |
|---|
| 2026.09.15 | ₩35,955 | ₩35,955 | ₩35,835 | ₩35,848 | -0.30% | 1.6만 |
|---|
| 2026.09.14 | ₩35,942 | ₩36,008 | ₩35,861 | ₩35,928 | -0.04% | 5.7만 |
|---|
| 2026.09.11 | ₩36,149 | ₩36,179 | ₩36,049 | ₩36,049 | -0.28% | 2.1만 |
|---|
| 2026.09.10 | ₩35,821 | ₩35,975 | ₩35,821 | ₩35,875 | +0.15% | 4.7만 |
|---|
| 2026.09.09 | ₩36,022 | ₩36,195 | ₩35,982 | ₩36,089 | +0.19% | 2.3만 |
|---|
| 2026.09.08 | ₩36,249 | ₩36,249 | ₩35,755 | ₩36,062 | -0.52% | 2.4만 |
|---|
| 2026.09.04 | ₩36,262 | ₩36,262 | ₩35,033 | ₩36,155 | -0.29% | 2.4만 |
|---|
| 2026.09.03 | ₩36,169 | ₩36,302 | ₩36,155 | ₩36,236 | +0.18% | 9만 |
|---|
| 2026.09.02 | ₩35,861 | ₩36,089 | ₩35,861 | ₩36,022 | +0.45% | 8.5만 |
|---|
| 2026.09.01 | ₩35,193 | ₩37,157 | ₩33,029 | ₩35,888 | +1.97% | 62.3만 |
|---|
| 2026.08.31 | ₩35,608 | ₩36,102 | ₩35,608 | ₩36,095 | +1.37% | 2.3만 |
|---|
| 2026.08.28 | ₩36,329 | ₩36,329 | ₩36,155 | ₩36,169 | -0.44% | 11만 |
|---|
| 2026.08.27 | ₩36,102 | ₩36,262 | ₩36,102 | ₩36,237 | +0.37% | 4만 |
|---|
| 2026.08.26 | ₩36,167 | ₩36,169 | ₩36,062 | ₩36,095 | -0.20% | 3.1만 |
|---|
| 2026.08.25 | ₩36,115 | ₩36,175 | ₩36,075 | ₩36,115 | 0.00% | 3.4만 |
|---|
| 2026.08.24 | ₩36,102 | ₩36,141 | ₩36,035 | ₩36,102 | 0.00% | 3만 |
|---|
| 2026.08.21 | ₩36,049 | ₩36,296 | ₩36,049 | ₩36,129 | +0.22% | 10.5만 |
|---|
| 2026.08.20 | ₩36,276 | ₩36,276 | ₩36,049 | ₩36,049 | -0.63% | 2.8만 |
|---|
| 2026.08.19 | ₩36,302 | ₩36,369 | ₩36,236 | ₩36,236 | -0.18% | 4.7만 |
|---|
| 2026.08.18 | ₩36,309 | ₩36,309 | ₩36,222 | ₩36,244 | -0.18% | 7.5만 |
|---|
| 2026.08.17 | ₩36,423 | ₩36,837 | ₩36,423 | ₩36,463 | +0.11% | 2만 |
|---|
| 2026.08.14 | ₩36,489 | ₩36,489 | ₩36,396 | ₩36,431 | -0.16% | 1.3만 |
|---|
| 2026.08.13 | ₩36,409 | ₩36,570 | ₩36,383 | ₩36,444 | +0.10% | 3.3만 |
|---|
| 2026.08.12 | ₩36,262 | ₩36,369 | ₩36,262 | ₩36,356 | +0.26% | 4.2만 |
|---|
| 2026.08.11 | ₩36,249 | ₩36,356 | ₩36,249 | ₩36,290 | +0.11% | 2.5만 |
|---|
| 2026.08.10 | ₩36,276 | ₩36,342 | ₩36,262 | ₩36,302 | +0.07% | 9.4천 |
|---|
| 2026.08.07 | ₩36,383 | ₩36,383 | ₩36,269 | ₩36,281 | -0.28% | 1.1만 |
|---|
| 2026.08.06 | ₩36,236 | ₩36,316 | ₩36,236 | ₩36,316 | +0.22% | 1.4만 |
|---|
| 2026.08.05 | ₩36,182 | ₩36,282 | ₩36,182 | ₩36,270 | +0.24% | 1.9만 |
|---|
| 2026.08.04 | ₩35,848 | ₩36,369 | ₩35,848 | ₩36,289 | +1.23% | 1.3만 |
|---|
| 2026.08.03 | ₩36,004 | ₩36,236 | ₩36,004 | ₩36,171 | +0.46% | 9.6천 |
|---|
| 2026.07.31 | ₩35,861 | ₩36,062 | ₩35,848 | ₩36,058 | +0.55% | 2.3만 |
|---|
| 2026.07.30 | ₩35,701 | ₩35,955 | ₩35,701 | ₩35,888 | +0.52% | 3.9만 |
|---|
| 2026.07.29 | ₩35,821 | ₩35,935 | ₩35,608 | ₩35,608 | -0.60% | 2.8만 |
|---|
| 2026.07.28 | ₩35,875 | ₩35,955 | ₩35,841 | ₩35,875 | 0.00% | 1.8만 |
|---|
| 2026.07.27 | ₩35,948 | ₩35,968 | ₩35,821 | ₩35,861 | -0.24% | 3.6만 |
|---|
| 2026.07.24 | ₩35,922 | ₩36,008 | ₩35,861 | ₩35,895 | -0.07% | 1만 |
|---|
| 2026.07.23 | ₩35,928 | ₩35,928 | ₩35,875 | ₩35,902 | -0.07% | 1.2만 |
|---|
| 2026.07.22 | ₩36,222 | ₩36,236 | ₩36,155 | ₩36,155 | -0.18% | 9.3만 |
|---|
| 2026.07.21 | ₩36,106 | ₩36,222 | ₩36,075 | ₩36,169 | +0.17% | 8.9만 |
|---|
| 2026.07.20 | ₩36,149 | ₩36,195 | ₩36,062 | ₩36,063 | -0.24% | 6만 |
|---|
| 2026.07.17 | ₩35,861 | ₩36,209 | ₩35,861 | ₩36,125 | +0.73% | 3.6만 |
|---|
| 2026.07.16 | ₩36,342 | ₩36,383 | ₩36,222 | ₩36,222 | -0.33% | 1.3만 |
|---|
| 2026.07.15 | ₩36,169 | ₩36,376 | ₩36,169 | ₩36,368 | +0.55% | 2.1만 |
|---|
| 2026.07.14 | ₩36,383 | ₩36,383 | ₩33,690 | ₩36,249 | -0.37% | 3.9만 |
|---|
| 2026.07.13 | ₩36,322 | ₩36,342 | ₩36,169 | ₩36,169 | -0.42% | 7.8만 |
|---|
| 2026.07.10 | ₩36,276 | ₩36,396 | ₩36,276 | ₩36,396 | +0.33% | 6만 |
|---|
| 2026.07.09 | ₩36,102 | ₩36,316 | ₩36,102 | ₩36,262 | +0.44% | 6.4만 |
|---|
| 2026.07.08 | ₩36,062 | ₩36,209 | ₩36,062 | ₩36,195 | +0.37% | 4.9만 |
|---|
| 2026.07.07 | ₩36,276 | ₩36,329 | ₩36,169 | ₩36,222 | -0.15% | 1.2만 |
|---|
| 2026.07.06 | ₩36,262 | ₩36,329 | ₩36,182 | ₩36,316 | +0.15% | 4.3만 |
|---|
| 2026.07.02 | ₩36,102 | ₩36,276 | ₩35,995 | ₩36,122 | +0.06% | 3.1만 |
|---|
| 2026.07.01 | ₩36,082 | ₩36,218 | ₩36,075 | ₩36,075 | -0.02% | 7.8만 |
|---|
| 2026.06.30 | ₩35,633 | ₩36,222 | ₩35,633 | ₩36,115 | +1.35% | 2.9만 |
|---|
| 2026.06.29 | ₩35,768 | ₩35,982 | ₩35,768 | ₩35,942 | +0.49% | 2.6만 |
|---|
| 2026.06.26 | ₩35,474 | ₩35,768 | ₩35,474 | ₩35,621 | +0.41% | 3.1만 |
|---|
| 2026.06.25 | ₩35,728 | ₩35,847 | ₩35,568 | ₩35,634 | -0.26% | 45만 |
|---|
| 2026.06.24 | ₩35,864 | ₩35,922 | ₩35,622 | ₩35,701 | -0.45% | 12.2만 |
|---|
| 2026.06.23 | ₩35,795 | ₩35,955 | ₩35,781 | ₩35,808 | +0.04% | 2만 |
|---|
| 2026.06.22 | ₩36,142 | ₩36,236 | ₩36,022 | ₩36,069 | -0.20% | 1.7만 |
|---|
| 2026.06.18 | ₩36,262 | ₩36,276 | ₩36,008 | ₩36,158 | -0.29% | 19.7만 |
|---|
| 2026.06.17 | ₩36,169 | ₩36,236 | ₩35,928 | ₩35,942 | -0.63% | 13.8만 |
|---|
| 2026.06.16 | ₩36,236 | ₩36,249 | ₩36,129 | ₩36,129 | -0.29% | 2.4만 |
|---|
| 2026.06.15 | ₩36,209 | ₩36,316 | ₩36,155 | ₩36,236 | +0.07% | 2.7만 |
|---|
| 2026.06.12 | ₩36,115 | ₩36,115 | ₩35,815 | ₩35,947 | -0.47% | 1.5만 |
|---|
| 2026.06.11 | ₩35,634 | ₩35,955 | ₩35,554 | ₩35,876 | +0.68% | 6.2만 |
|---|
| 2026.06.10 | ₩35,688 | ₩35,855 | ₩35,541 | ₩35,582 | -0.30% | 1.6만 |
|---|
| 2026.06.09 | ₩36,109 | ₩36,917 | ₩35,527 | ₩35,875 | -0.65% | 3.5만 |
|---|
| 2026.06.08 | ₩36,195 | ₩36,195 | ₩35,936 | ₩35,936 | -0.72% | 2.1만 |
|---|
| 2026.06.05 | ₩36,409 | ₩36,409 | ₩35,848 | ₩35,848 | -1.54% | 4.1만 |
|---|
| 2026.06.04 | ₩36,349 | ₩36,556 | ₩36,349 | ₩36,449 | +0.28% | 2.5만 |
|---|
| 2026.06.03 | ₩36,556 | ₩36,556 | ₩36,369 | ₩36,369 | -0.51% | 4.2만 |
|---|
| 2026.06.02 | ₩36,489 | ₩36,570 | ₩36,436 | ₩36,523 | +0.09% | 2.1만 |
|---|
| 2026.06.01 | ₩36,436 | ₩36,570 | ₩36,369 | ₩36,503 | +0.18% | 3.1만 |
|---|
| 2026.05.29 | ₩36,419 | ₩37,278 | ₩36,342 | ₩36,409 | -0.03% | 2.6만 |
|---|
| 2026.05.28 | ₩36,249 | ₩36,409 | ₩36,249 | ₩36,409 | +0.44% | 5.9만 |
|---|
| 2026.05.27 | ₩36,236 | ₩36,342 | ₩36,195 | ₩36,329 | +0.26% | 3.6만 |
|---|
| 2026.05.26 | ₩36,276 | ₩36,302 | ₩36,169 | ₩36,242 | -0.09% | 2.3만 |
|---|
| 2026.05.22 | ₩36,089 | ₩36,209 | ₩36,062 | ₩36,097 | +0.02% | 2.3만 |
|---|
| 2026.05.21 | ₩35,701 | ₩36,049 | ₩35,701 | ₩36,049 | +0.97% | 1.4만 |
|---|
| 2026.05.20 | ₩35,832 | ₩35,942 | ₩35,748 | ₩35,912 | +0.22% | 6.2만 |
|---|
| 2026.05.19 | ₩35,808 | ₩35,821 | ₩35,641 | ₩35,768 | -0.11% | 3.3만 |
|---|
| 2026.05.18 | ₩35,928 | ₩35,928 | ₩35,694 | ₩35,848 | -0.22% | 2.6만 |
|---|
| 2026.05.15 | ₩35,835 | ₩39,389 | ₩35,835 | ₩35,892 | +0.16% | 8.7천 |
|---|
| 2026.05.14 | ₩35,863 | ₩36,008 | ₩35,863 | ₩35,968 | +0.29% | 1.9만 |
|---|
| 2026.05.13 | ₩35,821 | ₩35,888 | ₩35,768 | ₩35,888 | +0.19% | 8.9천 |
|---|
| 2026.05.12 | ₩35,674 | ₩35,781 | ₩35,608 | ₩35,781 | +0.30% | 2.1만 |
|---|
| 2026.05.11 | ₩35,674 | ₩35,939 | ₩35,661 | ₩35,748 | +0.21% | 8.6만 |
|---|
| 2026.05.08 | ₩35,474 | ₩35,741 | ₩34,940 | ₩35,708 | +0.66% | 1.9만 |
|---|
| 2026.05.07 | ₩35,641 | ₩35,688 | ₩35,542 | ₩35,584 | -0.16% | 4.1만 |
|---|
| 2026.05.06 | ₩35,601 | ₩35,688 | ₩35,541 | ₩35,677 | +0.21% | 4.9만 |
|---|
| 2026.05.05 | ₩35,568 | ₩35,621 | ₩35,501 | ₩35,569 | +0.00% | 4.4만 |
|---|
| 2026.05.04 | ₩35,447 | ₩35,487 | ₩35,374 | ₩35,394 | -0.15% | 2.7만 |
|---|
| 2026.05.01 | ₩35,414 | ₩35,527 | ₩35,394 | ₩35,447 | +0.09% | 6.8만 |
|---|
| 2026.04.30 | ₩35,187 | ₩35,367 | ₩35,167 | ₩35,315 | +0.36% | 2.8만 |
|---|
| 2026.04.29 | ₩35,167 | ₩35,193 | ₩35,073 | ₩35,165 | -0.00% | 2.6만 |
|---|
| 2026.04.28 | ₩35,233 | ₩35,247 | ₩35,113 | ₩35,207 | -0.08% | 1.4만 |
|---|
| 2026.04.27 | ₩35,247 | ₩35,274 | ₩35,193 | ₩35,242 | -0.02% | 3.5만 |
|---|
| 2026.04.24 | ₩35,200 | ₩35,233 | ₩35,113 | ₩35,233 | +0.09% | 1.8만 |
|---|
| 2026.04.23 | ₩35,167 | ₩35,167 | ₩35,084 | ₩35,107 | -0.17% | 1.9만 |
|---|
| 2026.04.22 | ₩35,120 | ₩35,167 | ₩35,113 | ₩35,133 | +0.04% | 2.8만 |
|---|
| 2026.04.21 | ₩35,113 | ₩35,153 | ₩35,073 | ₩35,073 | -0.11% | 2.3만 |
|---|
| 2026.04.20 | ₩35,100 | ₩35,113 | ₩35,060 | ₩35,060 | -0.11% | 6만 |
|---|
| 2026.04.17 | ₩35,073 | ₩35,073 | ₩35,006 | ₩35,046 | -0.08% | 10.2만 |
|---|
| 2026.04.16 | ₩35,140 | ₩35,196 | ₩35,127 | ₩35,180 | +0.11% | 7.8만 |
|---|
| 2026.04.15 | ₩35,167 | ₩35,236 | ₩35,167 | ₩35,220 | +0.15% | 4.5만 |
|---|
| 2026.04.14 | ₩35,153 | ₩35,314 | ₩35,140 | ₩35,140 | -0.04% | 9.2만 |
|---|
| 2026.04.13 | ₩35,140 | ₩35,300 | ₩35,140 | ₩35,167 | +0.08% | 12.1만 |
|---|
| 2026.04.10 | ₩35,153 | ₩35,256 | ₩35,153 | ₩35,229 | +0.22% | 5.4만 |
|---|
| 2026.04.09 | ₩35,287 | ₩35,300 | ₩35,140 | ₩35,207 | -0.23% | 22.3만 |
|---|
| 2026.04.08 | ₩35,073 | ₩35,514 | ₩34,699 | ₩35,300 | +0.65% | 15.2만 |
|---|
| 2026.04.07 | ₩35,434 | ₩35,434 | ₩35,274 | ₩35,340 | -0.26% | 4.3만 |
|---|
| 2026.04.06 | ₩35,367 | ₩35,380 | ₩35,260 | ₩35,340 | -0.08% | 10.9만 |
|---|
| 2026.04.02 | ₩35,207 | ₩35,367 | ₩35,207 | ₩35,260 | +0.15% | 5.6만 |
|---|
| 2026.04.01 | ₩35,354 | ₩35,354 | ₩35,233 | ₩35,233 | -0.34% | 7.6만 |
|---|
| 2026.03.31 | ₩35,100 | ₩35,401 | ₩35,100 | ₩35,220 | +0.34% | 1.5만 |
|---|
| 2026.03.30 | ₩35,127 | ₩35,153 | ₩35,013 | ₩35,033 | -0.27% | 4.4만 |
|---|
| 2026.03.27 | ₩35,167 | ₩35,233 | ₩35,100 | ₩35,105 | -0.17% | 5.7만 |
|---|
| 2026.03.26 | ₩35,300 | ₩35,407 | ₩35,207 | ₩35,207 | -0.26% | 6.3만 |
|---|
| 2026.03.25 | ₩35,447 | ₩35,474 | ₩35,367 | ₩35,411 | -0.10% | 12.3만 |
|---|
| 2026.03.24 | ₩35,332 | ₩35,407 | ₩35,247 | ₩35,247 | -0.24% | 13만 |
|---|
| 2026.03.23 | ₩35,434 | ₩35,487 | ₩35,340 | ₩35,340 | -0.26% | 4만 |
|---|
| 2026.03.20 | ₩35,394 | ₩35,421 | ₩35,260 | ₩35,260 | -0.38% | 1.2만 |
|---|
| 2026.03.19 | ₩35,461 | ₩35,541 | ₩35,394 | ₩35,514 | +0.15% | 7.9만 |
|---|
| 2026.03.18 | ₩35,608 | ₩35,701 | ₩35,541 | ₩35,549 | -0.17% | 2.1만 |
|---|
| 2026.03.17 | ₩35,748 | ₩35,781 | ₩35,661 | ₩35,682 | -0.18% | 3.4만 |
|---|
| 2026.03.16 | ₩35,701 | ₩35,728 | ₩35,654 | ₩35,654 | -0.13% | 5.6만 |
|---|
| 2026.03.13 | ₩35,621 | ₩35,755 | ₩35,568 | ₩35,594 | -0.08% | 3만 |
|---|
| 2026.03.12 | ₩35,741 | ₩35,748 | ₩35,674 | ₩35,688 | -0.15% | 3.4만 |
|---|
| 2026.03.11 | ₩35,880 | ₩35,880 | ₩35,768 | ₩35,861 | -0.05% | 3.5만 |
|---|
| 2026.03.10 | ₩35,968 | ₩35,968 | ₩35,768 | ₩35,835 | -0.37% | 6.7만 |
|---|
| 2026.03.09 | ₩35,648 | ₩35,809 | ₩35,648 | ₩35,808 | +0.45% | 9.1만 |
|---|
| 2026.03.06 | ₩35,674 | ₩35,835 | ₩35,674 | ₩35,717 | +0.12% | 1.3만 |
|---|
| 2026.03.05 | ₩35,882 | ₩35,916 | ₩35,740 | ₩35,863 | -0.05% | 5.7만 |
|---|
| 2026.03.04 | ₩35,942 | ₩35,982 | ₩35,768 | ₩35,982 | +0.11% | 5.9만 |
|---|
| 2026.03.03 | ₩35,634 | ₩35,848 | ₩35,634 | ₩35,775 | +0.39% | 11.6만 |
|---|
| 2026.03.02 | ₩35,855 | ₩35,955 | ₩35,848 | ₩35,888 | +0.09% | 5.5만 |
|---|
| 2026.02.27 | ₩35,915 | ₩35,915 | ₩35,781 | ₩35,876 | -0.11% | 4.5만 |
|---|
| 2026.02.26 | ₩35,955 | ₩35,968 | ₩35,741 | ₩35,955 | 0.00% | 29.4만 |
|---|
| 2026.02.25 | ₩36,000 | ₩36,075 | ₩35,928 | ₩36,028 | +0.08% | 1.1만 |
|---|
| 2026.02.24 | ₩35,808 | ₩35,912 | ₩35,803 | ₩35,895 | +0.24% | 1.2만 |
|---|
| 2026.02.23 | ₩35,939 | ₩35,939 | ₩35,714 | ₩35,714 | -0.62% | 2.7만 |
|---|
| 2026.02.20 | ₩35,835 | ₩35,955 | ₩35,835 | ₩35,935 | +0.28% | 2.8만 |
|---|
| 2026.02.19 | ₩35,861 | ₩35,915 | ₩35,800 | ₩35,875 | +0.04% | 3.2만 |
|---|
| 2026.02.18 | ₩35,861 | ₩35,928 | ₩35,728 | ₩35,902 | +0.11% | 2.6만 |
|---|
| 2026.02.17 | ₩35,731 | ₩35,848 | ₩35,594 | ₩35,808 | +0.22% | 6.8만 |
|---|
| 2026.02.13 | ₩35,808 | ₩35,902 | ₩35,741 | ₩35,835 | +0.07% | 2.1만 |
|---|
| 2026.02.12 | ₩36,182 | ₩36,182 | ₩35,828 | ₩35,828 | -0.98% | 2.6만 |
|---|
| 2026.02.11 | ₩36,276 | ₩36,276 | ₩36,049 | ₩36,155 | -0.33% | 2.6만 |
|---|
| 2026.02.10 | ₩36,249 | ₩36,249 | ₩36,102 | ₩36,142 | -0.29% | 3.1만 |
|---|
| 2026.02.09 | ₩36,115 | ₩36,209 | ₩36,008 | ₩36,161 | +0.13% | 1.4만 |
|---|
| 2026.02.06 | ₩35,875 | ₩36,075 | ₩35,808 | ₩36,067 | +0.54% | 3.5만 |
|---|
| 2026.02.05 | ₩35,755 | ₩35,808 | ₩35,621 | ₩35,650 | -0.29% | 5.3만 |
|---|
| 2026.02.04 | ₩36,035 | ₩36,035 | ₩35,800 | ₩35,888 | -0.41% | 5.8만 |
|---|
| 2026.02.03 | ₩36,142 | ₩36,142 | ₩35,803 | ₩35,955 | -0.52% | 4.5만 |
|---|
| 2026.02.02 | ₩35,995 | ₩36,089 | ₩35,942 | ₩35,982 | -0.04% | 19만 |
|---|
| 2026.01.30 | ₩35,982 | ₩35,995 | ₩35,859 | ₩35,928 | -0.15% | 4.3만 |
|---|
| 2026.01.29 | ₩35,955 | ₩36,102 | ₩35,835 | ₩36,089 | +0.37% | 10.2만 |
|---|
| 2026.01.28 | ₩36,069 | ₩36,089 | ₩35,968 | ₩35,968 | -0.28% | 3.1만 |
|---|
| 2026.01.27 | ₩36,062 | ₩36,102 | ₩36,035 | ₩36,102 | +0.11% | 8.6만 |
|---|
| 2026.01.26 | ₩35,956 | ₩36,062 | ₩35,956 | ₩36,035 | +0.22% | 3.3만 |
|---|
| 2026.01.23 | ₩35,875 | ₩35,955 | ₩35,875 | ₩35,928 | +0.15% | 7.1만 |
|---|
| 2026.01.22 | ₩35,875 | ₩35,942 | ₩35,816 | ₩35,868 | -0.02% | 2.3만 |
|---|
| 2026.01.21 | ₩35,727 | ₩35,861 | ₩35,648 | ₩35,821 | +0.27% | 4.7만 |
|---|
| 2026.01.20 | ₩35,928 | ₩35,928 | ₩35,674 | ₩35,714 | -0.60% | 5.7만 |
|---|
| 2026.01.16 | ₩36,155 | ₩36,155 | ₩36,049 | ₩36,102 | -0.15% | 4.6만 |
|---|
| 2026.01.15 | ₩36,115 | ₩36,155 | ₩36,075 | ₩36,115 | 0.00% | 6.6만 |
|---|
| 2026.01.14 | ₩36,055 | ₩36,062 | ₩35,915 | ₩36,043 | -0.03% | 5.7만 |
|---|
| 2026.01.13 | ₩36,195 | ₩36,195 | ₩36,022 | ₩36,110 | -0.24% | 9.6만 |
|---|
| 2026.01.12 | ₩36,062 | ₩36,155 | ₩36,008 | ₩36,109 | +0.13% | 6.8만 |
|---|
| 2026.01.09 | ₩35,942 | ₩36,109 | ₩35,942 | ₩36,062 | +0.33% | 4.1만 |
|---|
| 2026.01.08 | ₩35,968 | ₩36,022 | ₩35,942 | ₩35,995 | +0.07% | 12.7만 |
|---|
| 2026.01.07 | ₩36,022 | ₩36,062 | ₩35,979 | ₩35,980 | -0.11% | 17.1만 |
|---|
| 2026.01.06 | ₩36,049 | ₩36,102 | ₩35,955 | ₩35,992 | -0.16% | 3.6만 |
|---|
| 2026.01.05 | ₩35,968 | ₩36,062 | ₩35,942 | ₩35,942 | -0.07% | 23만 |
|---|
| 2026.01.02 | ₩35,875 | ₩35,955 | ₩35,771 | ₩35,861 | -0.04% | 79만 |
|---|
| 2025.12.31 | ₩35,888 | ₩35,942 | ₩35,795 | ₩35,855 | -0.09% | 3.3만 |
|---|
| 2025.12.30 | ₩35,995 | ₩36,022 | ₩35,955 | ₩35,988 | -0.02% | 2.2만 |
|---|
| 2025.12.29 | ₩36,035 | ₩36,035 | ₩35,942 | ₩35,942 | -0.26% | 20.4만 |
|---|
| 2025.12.26 | ₩36,102 | ₩36,102 | ₩36,008 | ₩36,030 | -0.20% | 5.1천 |
|---|
| 2025.12.24 | ₩36,035 | ₩36,062 | ₩35,992 | ₩36,062 | +0.07% | 2.5만 |
|---|
| 2025.12.23 | ₩35,942 | ₩36,008 | ₩35,848 | ₩35,976 | +0.10% | 3.7만 |
|---|
| 2025.12.22 | ₩35,955 | ₩35,955 | ₩35,840 | ₩35,898 | -0.16% | 10.7만 |
|---|
| 2025.12.19 | ₩35,728 | ₩35,808 | ₩35,725 | ₩35,789 | +0.17% | 1.5만 |
|---|
| 2025.12.18 | ₩35,581 | ₩35,728 | ₩35,527 | ₩35,554 | -0.08% | 4.6만 |
|---|
| 2025.12.17 | ₩35,835 | ₩36,249 | ₩35,300 | ₩35,394 | -1.23% | 11.1만 |
|---|
| 2025.12.16 | ₩35,674 | ₩35,755 | ₩35,608 | ₩35,657 | -0.05% | 3.3만 |
|---|
| 2025.12.15 | ₩35,888 | ₩35,888 | ₩35,648 | ₩35,781 | -0.30% | 1만 |
|---|
| 2025.12.12 | ₩36,062 | ₩36,409 | ₩35,728 | ₩35,848 | -0.59% | 9.6천 |
|---|
| 2025.12.11 | ₩35,915 | ₩36,089 | ₩35,915 | ₩36,089 | +0.48% | 5만 |
|---|
| 2025.12.10 | ₩35,876 | ₩36,049 | ₩35,827 | ₩35,951 | +0.21% | 4.1만 |
|---|
| 2025.12.09 | ₩35,701 | ₩35,982 | ₩35,701 | ₩35,928 | +0.64% | 5.1만 |
|---|
| 2025.12.08 | ₩35,942 | ₩35,942 | ₩35,821 | ₩35,892 | -0.14% | 2.2만 |
|---|
| 2025.12.05 | ₩35,968 | ₩35,968 | ₩34,692 | ₩35,928 | -0.11% | 3.7만 |
|---|
| 2025.12.04 | ₩35,928 | ₩35,928 | ₩35,783 | ₩35,808 | -0.33% | 1.7만 |
|---|
| 2025.12.03 | ₩35,848 | ₩35,888 | ₩35,755 | ₩35,795 | -0.15% | 2.6만 |
|---|
| 2025.12.02 | ₩35,855 | ₩35,902 | ₩35,755 | ₩35,848 | -0.02% | 2만 |
|---|
| 2025.12.01 | ₩35,781 | ₩35,861 | ₩35,737 | ₩35,821 | +0.11% | 3.3만 |
|---|
| 2025.11.28 | ₩35,955 | ₩35,955 | ₩35,775 | ₩35,861 | -0.26% | 4천 |
|---|
| 2025.11.26 | ₩35,755 | ₩35,821 | ₩35,728 | ₩35,781 | +0.07% | 9.1만 |
|---|
| 2025.11.25 | ₩35,554 | ₩35,728 | ₩35,474 | ₩35,728 | +0.49% | 2.6만 |
|---|
| 2025.11.24 | ₩35,396 | ₩35,581 | ₩35,396 | ₩35,501 | +0.29% | 1.7만 |
|---|
| 2025.11.21 | ₩35,287 | ₩35,473 | ₩35,153 | ₩35,274 | -0.04% | 8.2천 |
|---|
| 2025.11.20 | ₩35,714 | ₩35,714 | ₩35,127 | ₩35,127 | -1.65% | 2.1만 |
|---|
| 2025.11.19 | ₩35,541 | ₩35,554 | ₩35,367 | ₩35,367 | -0.49% | 2.1만 |
|---|
| 2025.11.18 | ₩35,367 | ₩35,501 | ₩35,274 | ₩35,323 | -0.12% | 6.3만 |
|---|
| 2025.11.17 | ₩35,741 | ₩35,741 | ₩35,407 | ₩35,527 | -0.60% | 8.5만 |
|---|
| 2025.11.14 | ₩35,574 | ₩35,821 | ₩35,574 | ₩35,661 | +0.24% | 8.5만 |
|---|
| 2025.11.13 | ₩36,022 | ₩36,022 | ₩35,634 | ₩35,700 | -0.89% | 1.9만 |
|---|
| 2025.11.12 | ₩36,102 | ₩36,115 | ₩35,990 | ₩36,062 | -0.11% | 5.2만 |
|---|
| 2025.11.11 | ₩35,982 | ₩36,302 | ₩35,891 | ₩36,049 | +0.19% | 3.3만 |
|---|
| 2025.11.10 | ₩35,955 | ₩36,022 | ₩35,768 | ₩35,928 | -0.07% | 2.5만 |
|---|
| 2025.11.07 | ₩35,517 | ₩35,861 | ₩35,407 | ₩35,688 | +0.48% | 13.1만 |
|---|
| 2025.11.06 | ₩35,821 | ₩35,821 | ₩35,641 | ₩35,688 | -0.37% | 6.4만 |
|---|
| 2025.11.05 | ₩35,915 | ₩36,008 | ₩35,861 | ₩35,869 | -0.13% | 1.6만 |
|---|
| 2025.11.04 | ₩35,848 | ₩36,396 | ₩35,821 | ₩35,863 | +0.04% | 2.9만 |
|---|
| 2025.11.03 | ₩36,075 | ₩36,115 | ₩36,003 | ₩36,089 | +0.04% | 4만 |
|---|
| 2025.10.31 | ₩35,911 | ₩36,409 | ₩35,888 | ₩36,049 | +0.38% | 1.3만 |
|---|
| 2025.10.30 | ₩36,222 | ₩36,236 | ₩35,808 | ₩35,863 | -0.99% | 6.4천 |
|---|
| 2025.10.29 | ₩35,928 | ₩35,942 | ₩35,821 | ₩35,821 | -0.30% | 3.3만 |
|---|
| 2025.10.28 | ₩35,755 | ₩35,875 | ₩35,755 | ₩35,833 | +0.22% | 8.4만 |
|---|
| 2025.10.27 | ₩35,447 | ₩35,882 | ₩35,447 | ₩35,861 | +1.17% | 5만 |
|---|
| 2025.10.24 | ₩35,755 | ₩35,781 | ₩35,674 | ₩35,741 | -0.04% | 1.7만 |
|---|
| 2025.10.23 | ₩35,588 | ₩35,688 | ₩35,541 | ₩35,674 | +0.24% | 2.2만 |
|---|
| 2025.10.22 | ₩35,714 | ₩35,714 | ₩35,394 | ₩35,568 | -0.41% | 17.9만 |
|---|
| 2025.10.21 | ₩35,589 | ₩35,646 | ₩35,541 | ₩35,621 | +0.09% | 3.2만 |
|---|
| 2025.10.20 | ₩35,514 | ₩35,821 | ₩35,514 | ₩35,554 | +0.11% | 4.7만 |
|---|
| 2025.10.17 | ₩35,434 | ₩35,513 | ₩35,340 | ₩35,421 | -0.04% | 2.5만 |
|---|
| 2025.10.16 | ₩35,489 | ₩35,581 | ₩35,327 | ₩35,447 | -0.12% | 2.5만 |
|---|
| 2025.10.15 | ₩35,902 | ₩35,902 | ₩35,380 | ₩35,467 | -1.21% | 1만 |
|---|
| 2025.10.14 | ₩35,220 | ₩35,527 | ₩35,167 | ₩35,447 | +0.64% | 3만 |
|---|
| 2025.10.13 | ₩35,347 | ₩35,688 | ₩34,980 | ₩35,340 | -0.02% | 5만 |
|---|
| 2025.10.10 | ₩35,982 | ₩36,008 | ₩35,140 | ₩35,140 | -2.34% | 5.9만 |
|---|