시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Buffer ETF - March 과거 주가
Innovator U.S. Equity Buffer ETF - March · BMAR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Buffer ETF - March · BMAR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩80,035 | ₩80,230 | ₩80,022 | ₩80,230 | +0.24% | 4.4천 |
| 2026.10.08 | ₩79,940 | ₩79,940 | ₩79,940 | ₩79,940 | 0.00% | 100 |
| 2026.10.07 | ₩80,109 | ₩80,109 | ₩80,109 | ₩80,109 | 0.00% | 100 |
| 2026.10.06 | ₩80,075 | ₩80,209 | ₩80,062 | ₩80,157 | +0.10% | 2.6천 |
| 2026.10.05 | ₩79,774 | ₩79,884 | ₩79,774 | ₩79,861 | +0.11% | 1.5천 |
| 2026.10.02 | ₩79,727 | ₩79,727 | ₩79,552 | ₩79,660 | -0.08% | 3천 |
| 2026.10.01 | ₩79,301 | ₩79,301 | ₩79,301 | ₩79,301 | 0.00% | 100 |
| 2026.09.30 | ₩79,505 | ₩79,505 | ₩79,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,289 |
| -0.27% |
| 2.7천 |
| 2026.09.29 | ₩79,338 | ₩79,351 | ₩79,217 | ₩79,284 | -0.07% | 4.4천 |
|---|
| 2026.09.28 | ₩79,492 | ₩79,492 | ₩79,381 | ₩79,381 | -0.14% | 1.3천 |
|---|
| 2026.09.25 | ₩79,546 | ₩79,673 | ₩79,458 | ₩79,673 | +0.16% | 1.8천 |
|---|
| 2026.09.24 | ₩79,271 | ₩79,428 | ₩79,210 | ₩79,428 | +0.20% | 7.3천 |
|---|
| 2026.09.23 | ₩79,499 | ₩79,582 | ₩79,391 | ₩79,391 | -0.13% | 2.8천 |
|---|
| 2026.09.22 | ₩79,727 | ₩79,740 | ₩79,673 | ₩79,732 | +0.01% | 2만 |
|---|
| 2026.09.21 | ₩79,472 | ₩79,700 | ₩79,472 | ₩79,700 | +0.29% | 500 |
|---|
| 2026.09.18 | ₩78,989 | ₩79,043 | ₩78,815 | ₩79,043 | +0.07% | 7.9만 |
|---|
| 2026.09.17 | ₩78,922 | ₩79,059 | ₩78,922 | ₩79,059 | +0.17% | 1.2천 |
|---|
| 2026.09.16 | ₩78,828 | ₩78,880 | ₩78,412 | ₩78,483 | -0.44% | 5.6천 |
|---|
| 2026.09.15 | ₩78,761 | ₩78,761 | ₩78,667 | ₩78,687 | -0.09% | 900 |
|---|
| 2026.09.14 | ₩78,788 | ₩78,989 | ₩78,761 | ₩78,901 | +0.14% | 2.2만 |
|---|
| 2026.09.11 | ₩79,056 | ₩79,190 | ₩79,056 | ₩79,100 | +0.06% | 800 |
|---|
| 2026.09.10 | ₩78,647 | ₩78,687 | ₩78,560 | ₩78,620 | -0.03% | 3.1천 |
|---|
| 2026.09.09 | ₩78,989 | ₩79,002 | ₩78,895 | ₩78,895 | -0.12% | 700 |
|---|
| 2026.09.08 | ₩79,237 | ₩79,237 | ₩79,154 | ₩79,154 | -0.10% | 1.5천 |
|---|
| 2026.09.04 | ₩79,351 | ₩79,351 | ₩79,339 | ₩79,344 | -0.01% | 1.1천 |
|---|
| 2026.09.03 | ₩79,150 | ₩79,484 | ₩79,150 | ₩79,484 | +0.42% | 1.5천 |
|---|
| 2026.09.02 | ₩78,868 | ₩79,056 | ₩78,868 | ₩79,037 | +0.21% | 2.6천 |
|---|
| 2026.09.01 | ₩78,909 | ₩78,922 | ₩78,736 | ₩78,793 | -0.15% | 3.5만 |
|---|
| 2026.08.31 | ₩79,002 | ₩79,075 | ₩78,981 | ₩79,075 | +0.09% | 6.9천 |
|---|
| 2026.08.28 | ₩79,398 | ₩79,398 | ₩79,069 | ₩79,127 | -0.34% | 2.4천 |
|---|
| 2026.08.27 | ₩79,177 | ₩79,185 | ₩79,110 | ₩79,185 | +0.01% | 2.8천 |
|---|
| 2026.08.26 | ₩78,949 | ₩78,949 | ₩78,774 | ₩78,868 | -0.10% | 6.2천 |
|---|
| 2026.08.25 | ₩78,774 | ₩78,862 | ₩78,774 | ₩78,862 | +0.11% | 500 |
|---|
| 2026.08.24 | ₩78,694 | ₩78,808 | ₩78,694 | ₩78,781 | +0.11% | 1.2천 |
|---|
| 2026.08.21 | ₩78,828 | ₩78,867 | ₩78,801 | ₩78,855 | +0.03% | 2천 |
|---|
| 2026.08.20 | ₩78,909 | ₩78,909 | ₩78,627 | ₩78,710 | -0.25% | 800 |
|---|
| 2026.08.19 | ₩78,976 | ₩79,029 | ₩78,923 | ₩78,969 | -0.01% | 91.5만 |
|---|
| 2026.08.18 | ₩78,976 | ₩78,976 | ₩78,774 | ₩78,875 | -0.13% | 2.4천 |
|---|
| 2026.08.17 | ₩79,137 | ₩79,271 | ₩78,969 | ₩79,063 | -0.09% | 2.7천 |
|---|
| 2026.08.14 | ₩79,190 | ₩79,237 | ₩79,137 | ₩79,229 | +0.05% | 2.1천 |
|---|
| 2026.08.13 | ₩79,249 | ₩79,284 | ₩79,096 | ₩79,183 | -0.08% | 4.5천 |
|---|
| 2026.08.12 | ₩78,976 | ₩79,123 | ₩78,922 | ₩79,029 | +0.07% | 2천 |
|---|
| 2026.08.11 | ₩78,774 | ₩78,962 | ₩78,774 | ₩78,875 | +0.13% | 2.1천 |
|---|
| 2026.08.10 | ₩78,909 | ₩79,043 | ₩78,855 | ₩78,949 | +0.05% | 3.7천 |
|---|
| 2026.08.07 | ₩78,989 | ₩79,043 | ₩78,828 | ₩78,955 | -0.04% | 7천 |
|---|
| 2026.08.06 | ₩78,855 | ₩78,909 | ₩78,707 | ₩78,811 | -0.06% | 4천 |
|---|
| 2026.08.05 | ₩79,023 | ₩79,023 | ₩78,801 | ₩78,886 | -0.17% | 7.9천 |
|---|
| 2026.08.04 | ₩78,801 | ₩78,989 | ₩78,801 | ₩78,872 | +0.09% | 3.5천 |
|---|
| 2026.08.03 | ₩77,822 | ₩78,332 | ₩77,822 | ₩78,261 | +0.56% | 7천 |
|---|
| 2026.07.31 | ₩77,447 | ₩77,836 | ₩77,393 | ₩77,790 | +0.44% | 1만 |
|---|
| 2026.07.30 | ₩76,952 | ₩77,460 | ₩76,952 | ₩77,373 | +0.55% | 3천 |
|---|
| 2026.07.29 | ₩77,071 | ₩77,219 | ₩76,602 | ₩76,610 | -0.60% | 3.8천 |
|---|
| 2026.07.28 | ₩77,112 | ₩77,366 | ₩77,112 | ₩77,333 | +0.29% | 3.9천 |
|---|
| 2026.07.27 | ₩77,541 | ₩77,606 | ₩77,004 | ₩77,158 | -0.49% | 3.2천 |
|---|
| 2026.07.24 | ₩77,313 | ₩77,313 | ₩76,991 | ₩77,032 | -0.36% | 1.7천 |
|---|
| 2026.07.23 | ₩76,937 | ₩77,071 | ₩76,884 | ₩76,957 | +0.03% | 4.1천 |
|---|
| 2026.07.22 | ₩77,635 | ₩77,635 | ₩77,614 | ₩77,614 | -0.03% | 500 |
|---|
| 2026.07.21 | ₩77,433 | ₩77,675 | ₩77,433 | ₩77,588 | +0.20% | 4.9천 |
|---|
| 2026.07.20 | ₩77,534 | ₩77,534 | ₩77,098 | ₩77,179 | -0.46% | 5.9천 |
|---|
| 2026.07.17 | ₩77,366 | ₩77,366 | ₩77,226 | ₩77,272 | -0.12% | 1.6천 |
|---|
| 2026.07.16 | ₩77,742 | ₩77,782 | ₩77,614 | ₩77,690 | -0.07% | 1.8천 |
|---|
| 2026.07.15 | ₩77,715 | ₩77,869 | ₩77,635 | ₩77,857 | +0.18% | 3.1천 |
|---|
| 2026.07.14 | ₩77,702 | ₩77,769 | ₩77,609 | ₩77,702 | 0.00% | 8.9만 |
|---|
| 2026.07.13 | ₩77,648 | ₩77,648 | ₩77,474 | ₩77,478 | -0.22% | 5.5천 |
|---|
| 2026.07.10 | ₩77,728 | ₩77,849 | ₩77,728 | ₩77,795 | +0.09% | 1.2천 |
|---|
| 2026.07.09 | ₩77,433 | ₩77,635 | ₩77,353 | ₩77,539 | +0.14% | 3.9천 |
|---|
| 2026.07.08 | ₩77,158 | ₩77,326 | ₩77,058 | ₩77,262 | +0.13% | 3.7천 |
|---|
| 2026.07.07 | ₩77,527 | ₩77,527 | ₩77,230 | ₩77,353 | -0.22% | 2.2천 |
|---|
| 2026.07.06 | ₩77,313 | ₩77,648 | ₩77,313 | ₩77,561 | +0.32% | 1.4만 |
|---|
| 2026.07.02 | ₩77,058 | ₩77,146 | ₩77,058 | ₩77,146 | +0.11% | 2.9천 |
|---|
| 2026.07.01 | ₩77,219 | ₩77,299 | ₩77,219 | ₩77,255 | +0.05% | 1.4천 |
|---|
| 2026.06.30 | ₩77,192 | ₩77,340 | ₩77,165 | ₩77,282 | +0.12% | 2.8천 |
|---|
| 2026.06.29 | ₩76,629 | ₩76,964 | ₩76,629 | ₩76,929 | +0.39% | 2.5천 |
|---|
| 2026.06.26 | ₩76,092 | ₩76,696 | ₩75,811 | ₩75,811 | -0.37% | 5.2천 |
|---|
| 2026.06.25 | ₩76,521 | ₩76,521 | ₩76,394 | ₩76,394 | -0.17% | 1.4천 |
|---|
| 2026.06.24 | ₩76,682 | ₩76,682 | ₩76,335 | ₩76,426 | -0.33% | 1.8천 |
|---|
| 2026.06.23 | ₩76,394 | ₩76,662 | ₩76,394 | ₩76,521 | +0.17% | 5.2천 |
|---|
| 2026.06.22 | ₩77,286 | ₩77,286 | ₩76,977 | ₩77,044 | -0.31% | 6.3천 |
|---|
| 2026.06.18 | ₩76,924 | ₩77,246 | ₩76,924 | ₩77,172 | +0.32% | 2.6천 |
|---|
| 2026.06.17 | ₩77,299 | ₩77,313 | ₩76,629 | ₩76,702 | -0.77% | 5.3천 |
|---|
| 2026.06.16 | ₩77,380 | ₩77,380 | ₩77,205 | ₩77,291 | -0.11% | 3천 |
|---|
| 2026.06.15 | ₩77,340 | ₩77,366 | ₩77,326 | ₩77,354 | +0.02% | 2.7천 |
|---|
| 2026.06.12 | ₩76,468 | ₩76,749 | ₩76,468 | ₩76,652 | +0.24% | 7천 |
|---|
| 2026.06.11 | ₩75,958 | ₩76,481 | ₩75,784 | ₩76,450 | +0.65% | 3.6천 |
|---|
| 2026.06.10 | ₩76,454 | ₩76,454 | ₩75,677 | ₩75,788 | -0.87% | 3.6천 |
|---|
| 2026.06.09 | ₩76,917 | ₩76,917 | ₩75,998 | ₩76,344 | -0.74% | 2.6천 |
|---|
| 2026.06.08 | ₩76,682 | ₩76,696 | ₩76,468 | ₩76,535 | -0.19% | 2.3천 |
|---|
| 2026.06.05 | ₩77,112 | ₩77,112 | ₩76,374 | ₩76,461 | -0.84% | 7.3만 |
|---|
| 2026.06.04 | ₩77,340 | ₩77,514 | ₩77,340 | ₩77,449 | +0.14% | 2.2천 |
|---|
| 2026.06.03 | ₩77,299 | ₩77,366 | ₩77,219 | ₩77,275 | -0.03% | 2.3천 |
|---|
| 2026.06.02 | ₩77,447 | ₩77,561 | ₩77,447 | ₩77,478 | +0.04% | 2.1천 |
|---|
| 2026.06.01 | ₩77,340 | ₩77,594 | ₩77,306 | ₩77,435 | +0.12% | 7천 |
|---|
| 2026.05.29 | ₩77,272 | ₩77,360 | ₩77,219 | ₩77,360 | +0.11% | 3.1천 |
|---|
| 2026.05.28 | ₩77,158 | ₩77,286 | ₩77,158 | ₩77,246 | +0.11% | 4.9천 |
|---|
| 2026.05.27 | ₩76,884 | ₩77,071 | ₩76,884 | ₩76,991 | +0.14% | 17.7만 |
|---|
| 2026.05.26 | ₩77,058 | ₩77,058 | ₩76,904 | ₩76,957 | -0.13% | 7.1천 |
|---|
| 2026.05.22 | ₩76,716 | ₩76,776 | ₩76,669 | ₩76,669 | -0.06% | 4.9천 |
|---|
| 2026.05.21 | ₩76,280 | ₩76,629 | ₩76,280 | ₩76,587 | +0.40% | 3.1천 |
|---|
| 2026.05.20 | ₩76,260 | ₩76,548 | ₩76,260 | ₩76,488 | +0.30% | 5.2천 |
|---|
| 2026.05.19 | ₩76,092 | ₩76,240 | ₩76,037 | ₩76,037 | -0.07% | 7.8천 |
|---|
| 2026.05.18 | ₩76,468 | ₩76,468 | ₩76,213 | ₩76,340 | -0.17% | 1.8천 |
|---|
| 2026.05.15 | ₩76,461 | ₩76,461 | ₩76,280 | ₩76,324 | -0.18% | 1.2천 |
|---|
| 2026.05.14 | ₩76,488 | ₩76,776 | ₩76,488 | ₩76,682 | +0.25% | 2.9천 |
|---|
| 2026.05.13 | ₩76,217 | ₩76,535 | ₩76,217 | ₩76,434 | +0.29% | 3.7천 |
|---|
| 2026.05.12 | ₩76,012 | ₩76,267 | ₩76,012 | ₩76,267 | +0.34% | 6.3천 |
|---|
| 2026.05.11 | ₩76,186 | ₩76,401 | ₩76,186 | ₩76,243 | +0.07% | 5.1천 |
|---|
| 2026.05.08 | ₩76,119 | ₩76,293 | ₩76,106 | ₩76,205 | +0.11% | 5.4천 |
|---|
| 2026.05.07 | ₩76,106 | ₩76,213 | ₩75,851 | ₩75,864 | -0.32% | 6.2천 |
|---|
| 2026.05.06 | ₩76,052 | ₩76,106 | ₩75,918 | ₩76,106 | +0.07% | 5.9천 |
|---|
| 2026.05.05 | ₩75,475 | ₩75,674 | ₩75,473 | ₩75,576 | +0.13% | 4.2천 |
|---|
| 2026.05.04 | ₩75,261 | ₩75,341 | ₩75,087 | ₩75,156 | -0.14% | 6.2천 |
|---|
| 2026.05.01 | ₩75,482 | ₩75,603 | ₩75,382 | ₩75,382 | -0.13% | 7.1천 |
|---|
| 2026.04.30 | ₩74,872 | ₩75,321 | ₩74,852 | ₩75,247 | +0.50% | 1.1만 |
|---|
| 2026.04.29 | ₩74,778 | ₩74,778 | ₩74,684 | ₩74,724 | -0.07% | 6.3천 |
|---|
| 2026.04.28 | ₩74,805 | ₩74,845 | ₩74,631 | ₩74,786 | -0.03% | 9.3천 |
|---|
| 2026.04.27 | ₩74,832 | ₩75,060 | ₩74,832 | ₩75,018 | +0.25% | 6.1천 |
|---|
| 2026.04.24 | ₩74,738 | ₩75,033 | ₩74,704 | ₩74,966 | +0.31% | 5.5천 |
|---|
| 2026.04.23 | ₩74,724 | ₩74,818 | ₩74,580 | ₩74,580 | -0.19% | 4.3천 |
|---|
| 2026.04.22 | ₩74,691 | ₩74,805 | ₩74,644 | ₩74,759 | +0.09% | 1.7만 |
|---|
| 2026.04.21 | ₩74,805 | ₩74,805 | ₩74,362 | ₩74,362 | -0.59% | 2.9만 |
|---|
| 2026.04.20 | ₩74,537 | ₩74,751 | ₩74,537 | ₩74,563 | +0.04% | 8.8천 |
|---|
| 2026.04.17 | ₩74,617 | ₩74,832 | ₩74,617 | ₩74,711 | +0.13% | 55.7만 |
|---|
| 2026.04.16 | ₩73,987 | ₩74,215 | ₩73,987 | ₩74,142 | +0.21% | 4.7천 |
|---|
| 2026.04.15 | ₩73,719 | ₩74,020 | ₩73,719 | ₩73,947 | +0.31% | 9.7천 |
|---|
| 2026.04.14 | ₩73,370 | ₩73,685 | ₩73,316 | ₩73,685 | +0.43% | 4.7천 |
|---|
| 2026.04.13 | ₩72,391 | ₩73,103 | ₩72,391 | ₩73,103 | +0.98% | 4.6천 |
|---|
| 2026.04.10 | ₩72,793 | ₩72,860 | ₩72,525 | ₩72,713 | -0.11% | 5.5천 |
|---|
| 2026.04.09 | ₩72,351 | ₩72,807 | ₩72,284 | ₩72,726 | +0.52% | 1.4만 |
|---|
| 2026.04.08 | ₩72,217 | ₩72,404 | ₩72,217 | ₩72,404 | +0.26% | 6.4천 |
|---|
| 2026.04.07 | ₩70,983 | ₩71,032 | ₩70,560 | ₩71,032 | +0.07% | 7천 |
|---|
| 2026.04.06 | ₩70,701 | ₩71,090 | ₩70,701 | ₩71,071 | +0.52% | 4.5천 |
|---|
| 2026.04.02 | ₩70,862 | ₩70,862 | ₩70,599 | ₩70,838 | -0.03% | 1.1만 |
|---|
| 2026.04.01 | ₩70,621 | ₩71,050 | ₩70,621 | ₩70,808 | +0.27% | 2.2만 |
|---|
| 2026.03.31 | ₩69,293 | ₩70,390 | ₩69,293 | ₩70,390 | +1.58% | 2.4만 |
|---|
| 2026.03.30 | ₩69,461 | ₩69,561 | ₩68,838 | ₩68,838 | -0.90% | 4.1천 |
|---|
| 2026.03.27 | ₩69,548 | ₩69,602 | ₩68,958 | ₩68,971 | -0.83% | 1.9만 |
|---|
| 2026.03.26 | ₩70,601 | ₩70,621 | ₩69,903 | ₩69,903 | -0.99% | 2.9만 |
|---|
| 2026.03.25 | ₩70,741 | ₩70,983 | ₩70,688 | ₩70,808 | +0.09% | 3.6만 |
|---|
| 2026.03.24 | ₩70,393 | ₩70,721 | ₩70,393 | ₩70,540 | +0.21% | 1.9만 |
|---|
| 2026.03.23 | ₩71,117 | ₩71,144 | ₩70,607 | ₩70,782 | -0.47% | 1만 |
|---|
| 2026.03.20 | ₩70,473 | ₩70,473 | ₩69,870 | ₩70,036 | -0.62% | 1.2만 |
|---|
| 2026.03.19 | ₩70,621 | ₩70,983 | ₩70,513 | ₩70,902 | +0.40% | 1.6만 |
|---|
| 2026.03.18 | ₩71,613 | ₩71,613 | ₩71,063 | ₩71,104 | -0.71% | 4만 |
|---|
| 2026.03.17 | ₩71,881 | ₩72,029 | ₩71,694 | ₩71,774 | -0.15% | 2.2만 |
|---|
| 2026.03.16 | ₩71,533 | ₩71,734 | ₩71,439 | ₩71,586 | +0.07% | 1.4만 |
|---|
| 2026.03.13 | ₩71,412 | ₩71,667 | ₩70,956 | ₩71,003 | -0.57% | 1.5만 |
|---|
| 2026.03.12 | ₩71,633 | ₩71,633 | ₩71,238 | ₩71,238 | -0.55% | 1.2만 |
|---|
| 2026.03.11 | ₩72,163 | ₩72,163 | ₩71,895 | ₩72,109 | -0.07% | 1.9만 |
|---|
| 2026.03.10 | ₩72,163 | ₩72,659 | ₩72,069 | ₩72,109 | -0.07% | 16.1만 |
|---|
| 2026.03.09 | ₩71,264 | ₩72,203 | ₩71,130 | ₩72,203 | +1.32% | 6.9천 |
|---|
| 2026.03.06 | ₩71,828 | ₩72,049 | ₩71,600 | ₩71,774 | -0.07% | 2.7만 |
|---|
| 2026.03.05 | ₩72,673 | ₩72,686 | ₩72,042 | ₩72,498 | -0.24% | 2.9만 |
|---|
| 2026.03.04 | ₩72,364 | ₩72,913 | ₩72,344 | ₩72,726 | +0.50% | 4.3만 |
|---|
| 2026.03.03 | ₩72,136 | ₩72,485 | ₩71,519 | ₩72,324 | +0.26% | 29.9만 |
|---|
| 2026.03.02 | ₩72,351 | ₩72,994 | ₩72,284 | ₩72,829 | +0.66% | 13.3만 |
|---|
| 2026.02.27 | ₩72,646 | ₩72,954 | ₩72,337 | ₩72,954 | +0.42% | 5만 |
|---|
| 2026.02.26 | ₩72,619 | ₩72,874 | ₩72,457 | ₩72,874 | +0.35% | 1.5만 |
|---|
| 2026.02.25 | ₩72,391 | ₩72,780 | ₩72,391 | ₩72,741 | +0.48% | 6.6천 |
|---|
| 2026.02.24 | ₩71,915 | ₩72,485 | ₩71,915 | ₩72,469 | +0.77% | 2.2만 |
|---|
| 2026.02.23 | ₩72,243 | ₩72,424 | ₩71,922 | ₩71,989 | -0.35% | 1.1만 |
|---|
| 2026.02.20 | ₩72,217 | ₩72,445 | ₩72,217 | ₩72,371 | +0.21% | 9.2천 |
|---|
| 2026.02.19 | ₩72,015 | ₩72,120 | ₩71,895 | ₩72,011 | -0.01% | 8천 |
|---|
| 2026.02.18 | ₩72,096 | ₩72,270 | ₩71,969 | ₩72,156 | +0.08% | 1만 |
|---|
| 2026.02.17 | ₩71,466 | ₩71,895 | ₩71,338 | ₩71,841 | +0.53% | 1.5만 |
|---|
| 2026.02.13 | ₩71,720 | ₩71,962 | ₩71,586 | ₩71,672 | -0.07% | 2.3천 |
|---|
| 2026.02.12 | ₩72,284 | ₩72,284 | ₩71,600 | ₩71,628 | -0.91% | 3.6천 |
|---|
| 2026.02.11 | ₩72,471 | ₩72,471 | ₩72,109 | ₩72,242 | -0.32% | 4.9천 |
|---|
| 2026.02.10 | ₩72,331 | ₩72,431 | ₩72,175 | ₩72,175 | -0.22% | 1.1만 |
|---|
| 2026.02.09 | ₩71,989 | ₩72,284 | ₩71,989 | ₩72,268 | +0.39% | 6.9천 |
|---|
| 2026.02.06 | ₩71,680 | ₩72,078 | ₩71,680 | ₩72,078 | +0.56% | 2.2천 |
|---|
| 2026.02.05 | ₩71,479 | ₩71,492 | ₩71,130 | ₩71,211 | -0.38% | 4.8천 |
|---|
| 2026.02.04 | ₩71,814 | ₩71,881 | ₩71,774 | ₩71,774 | -0.06% | 4.4천 |
|---|
| 2026.02.03 | ₩72,150 | ₩72,206 | ₩71,653 | ₩71,868 | -0.39% | 9.8만 |
|---|
| 2026.02.02 | ₩71,989 | ₩72,297 | ₩71,989 | ₩72,150 | +0.22% | 1.7천 |
|---|
| 2026.01.30 | ₩71,948 | ₩71,986 | ₩71,720 | ₩71,940 | -0.01% | 1.2만 |
|---|
| 2026.01.29 | ₩71,653 | ₩72,022 | ₩71,653 | ₩72,022 | +0.51% | 1천 |
|---|
| 2026.01.28 | ₩72,083 | ₩72,083 | ₩72,015 | ₩72,076 | -0.01% | 4.6천 |
|---|
| 2026.01.27 | ₩72,042 | ₩72,049 | ₩72,042 | ₩72,049 | +0.01% | 300 |
|---|
| 2026.01.26 | ₩71,801 | ₩72,015 | ₩71,801 | ₩71,928 | +0.18% | 3.9천 |
|---|
| 2026.01.23 | ₩71,801 | ₩71,806 | ₩71,727 | ₩71,767 | -0.05% | 1.6천 |
|---|
| 2026.01.22 | ₩71,613 | ₩71,808 | ₩71,606 | ₩71,741 | +0.18% | 2.6천 |
|---|
| 2026.01.21 | ₩71,184 | ₩71,627 | ₩71,184 | ₩71,507 | +0.45% | 3.8천 |
|---|
| 2026.01.20 | ₩71,157 | ₩71,251 | ₩70,916 | ₩70,998 | -0.22% | 9.9천 |
|---|
| 2026.01.16 | ₩71,801 | ₩71,848 | ₩71,694 | ₩71,753 | -0.07% | 3.5천 |
|---|
| 2026.01.15 | ₩71,821 | ₩71,855 | ₩71,694 | ₩71,694 | -0.18% | 2.4천 |
|---|
| 2026.01.14 | ₩71,506 | ₩71,614 | ₩71,506 | ₩71,614 | +0.15% | 3.9천 |
|---|
| 2026.01.13 | ₩71,720 | ₩71,787 | ₩71,667 | ₩71,707 | -0.02% | 4.3천 |
|---|
| 2026.01.12 | ₩71,707 | ₩71,808 | ₩71,707 | ₩71,808 | +0.14% | 1.5천 |
|---|
| 2026.01.09 | ₩71,586 | ₩71,771 | ₩71,586 | ₩71,761 | +0.24% | 2.1천 |
|---|
| 2026.01.08 | ₩71,492 | ₩71,559 | ₩71,479 | ₩71,553 | +0.08% | 7.4천 |
|---|
| 2026.01.07 | ₩71,573 | ₩71,734 | ₩71,507 | ₩71,600 | +0.04% | 6.5천 |
|---|
| 2026.01.06 | ₩71,399 | ₩71,612 | ₩71,399 | ₩71,612 | +0.30% | 3.2천 |
|---|
| 2026.01.05 | ₩71,372 | ₩71,521 | ₩71,372 | ₩71,408 | +0.05% | 3천 |
|---|
| 2026.01.02 | ₩71,278 | ₩71,278 | ₩71,045 | ₩71,188 | -0.13% | 4.6천 |
|---|
| 2025.12.31 | ₩71,211 | ₩71,238 | ₩71,141 | ₩71,141 | -0.10% | 1.7천 |
|---|
| 2025.12.30 | ₩71,345 | ₩71,345 | ₩71,318 | ₩71,330 | -0.02% | 1.8천 |
|---|
| 2025.12.29 | ₩71,291 | ₩71,399 | ₩71,278 | ₩71,340 | +0.07% | 8.8천 |
|---|
| 2025.12.26 | ₩71,385 | ₩71,399 | ₩71,345 | ₩71,372 | -0.02% | 1.7천 |
|---|
| 2025.12.24 | ₩71,358 | ₩71,358 | ₩71,358 | ₩71,358 | 0.00% | 500 |
|---|
| 2025.12.23 | ₩71,157 | ₩71,271 | ₩71,157 | ₩71,271 | +0.16% | 3.8천 |
|---|
| 2025.12.22 | ₩71,077 | ₩71,144 | ₩71,077 | ₩71,142 | +0.09% | 4.7천 |
|---|
| 2025.12.19 | ₩70,869 | ₩70,869 | ₩70,823 | ₩70,868 | -0.00% | 800 |
|---|
| 2025.12.18 | ₩70,606 | ₩70,686 | ₩70,520 | ₩70,520 | -0.12% | 300 |
|---|
| 2025.12.17 | ₩70,567 | ₩70,594 | ₩70,173 | ₩70,173 | -0.56% | 2.1만 |
|---|
| 2025.12.16 | ₩70,527 | ₩70,634 | ₩70,507 | ₩70,627 | +0.14% | 7.7천 |
|---|
| 2025.12.15 | ₩70,581 | ₩70,674 | ₩70,581 | ₩70,657 | +0.11% | 200 |
|---|
| 2025.12.12 | ₩70,728 | ₩70,728 | ₩70,554 | ₩70,650 | -0.11% | 3.1천 |
|---|
| 2025.12.11 | ₩70,768 | ₩70,904 | ₩70,715 | ₩70,904 | +0.19% | 1천 |
|---|
| 2025.12.10 | ₩70,554 | ₩70,799 | ₩70,540 | ₩70,799 | +0.35% | 1.1만 |
|---|
| 2025.12.09 | ₩70,621 | ₩70,621 | ₩70,582 | ₩70,582 | -0.06% | 1.7천 |
|---|
| 2025.12.08 | ₩70,672 | ₩70,672 | ₩70,546 | ₩70,546 | -0.18% | 3.9천 |
|---|
| 2025.12.05 | ₩70,724 | ₩70,724 | ₩70,621 | ₩70,649 | -0.11% | 1.1천 |
|---|
| 2025.12.04 | ₩70,554 | ₩70,554 | ₩70,453 | ₩70,547 | -0.01% | 3.2천 |
|---|
| 2025.12.03 | ₩70,428 | ₩70,540 | ₩70,428 | ₩70,520 | +0.13% | 1.5천 |
|---|
| 2025.12.02 | ₩70,460 | ₩70,460 | ₩70,339 | ₩70,398 | -0.09% | 2.4천 |
|---|
| 2025.12.01 | ₩70,339 | ₩70,460 | ₩70,272 | ₩70,300 | -0.06% | 2.5천 |
|---|
| 2025.11.28 | ₩70,326 | ₩70,406 | ₩70,326 | ₩70,406 | +0.11% | 200 |
|---|
| 2025.11.26 | ₩70,084 | ₩70,272 | ₩70,084 | ₩70,225 | +0.20% | 9천 |
|---|
| 2025.11.25 | ₩69,548 | ₩69,966 | ₩69,548 | ₩69,966 | +0.60% | 1.4천 |
|---|
| 2025.11.24 | ₩69,306 | ₩69,623 | ₩69,306 | ₩69,623 | +0.46% | 1.2천 |
|---|
| 2025.11.21 | ₩68,757 | ₩69,092 | ₩68,730 | ₩68,918 | +0.23% | 1.1만 |
|---|
| 2025.11.20 | ₩69,695 | ₩69,816 | ₩68,498 | ₩68,541 | -1.66% | 6.2천 |
|---|
| 2025.11.19 | ₩68,961 | ₩69,097 | ₩68,961 | ₩69,097 | +0.20% | 900 |
|---|
| 2025.11.18 | ₩69,011 | ₩69,142 | ₩68,977 | ₩68,977 | -0.05% | 7.8천 |
|---|
| 2025.11.17 | ₩69,481 | ₩69,628 | ₩69,237 | ₩69,237 | -0.35% | 3.7만 |
|---|
| 2025.11.14 | ₩69,414 | ₩69,602 | ₩69,414 | ₩69,587 | +0.25% | 1.6천 |
|---|
| 2025.11.13 | ₩69,534 | ₩69,534 | ₩69,508 | ₩69,510 | -0.03% | 700 |
|---|
| 2025.11.12 | ₩70,118 | ₩70,151 | ₩70,031 | ₩70,102 | -0.02% | 1.5만 |
|---|
| 2025.11.11 | ₩69,789 | ₩70,111 | ₩69,789 | ₩70,079 | +0.42% | 1.3천 |
|---|
| 2025.11.10 | ₩69,776 | ₩70,024 | ₩69,776 | ₩70,024 | +0.36% | 3.3천 |
|---|
| 2025.11.07 | ₩69,065 | ₩69,486 | ₩68,971 | ₩69,486 | +0.61% | 5.8천 |
|---|
| 2025.11.06 | ₩69,549 | ₩69,581 | ₩69,443 | ₩69,443 | -0.15% | 700 |
|---|
| 2025.11.05 | ₩69,884 | ₩69,910 | ₩69,820 | ₩69,820 | -0.09% | 900 |
|---|
| 2025.11.04 | ₩69,622 | ₩69,803 | ₩69,604 | ₩69,671 | +0.07% | 7.7천 |
|---|
| 2025.11.03 | ₩69,964 | ₩70,071 | ₩69,964 | ₩69,996 | +0.05% | 6.2천 |
|---|
| 2025.10.31 | ₩70,044 | ₩70,044 | ₩69,843 | ₩69,929 | -0.16% | 1.4천 |
|---|
| 2025.10.30 | ₩70,084 | ₩70,111 | ₩69,859 | ₩69,859 | -0.32% | 2.4만 |
|---|
| 2025.10.29 | ₩70,218 | ₩70,232 | ₩70,004 | ₩70,110 | -0.15% | 7천 |
|---|
| 2025.10.28 | ₩70,178 | ₩70,218 | ₩70,151 | ₩70,201 | +0.03% | 2.9천 |
|---|
| 2025.10.27 | ₩70,125 | ₩70,217 | ₩70,084 | ₩70,125 | 0.00% | 1만 |
|---|
| 2025.10.24 | ₩69,903 | ₩69,939 | ₩69,883 | ₩69,917 | +0.02% | 3.5천 |
|---|
| 2025.10.23 | ₩69,534 | ₩69,661 | ₩69,534 | ₩69,646 | +0.16% | 2.6천 |
|---|
| 2025.10.22 | ₩69,441 | ₩69,441 | ₩69,226 | ₩69,406 | -0.05% | 1.1만 |
|---|
| 2025.10.21 | ₩69,575 | ₩69,602 | ₩69,575 | ₩69,596 | +0.03% | 1.2천 |
|---|
| 2025.10.20 | ₩69,508 | ₩69,575 | ₩69,508 | ₩69,565 | +0.08% | 3.8천 |
|---|
| 2025.10.17 | ₩68,904 | ₩69,119 | ₩68,730 | ₩69,101 | +0.29% | 1.2천 |
|---|
| 2025.10.16 | ₩69,072 | ₩69,072 | ₩68,703 | ₩68,797 | -0.40% | 2.8천 |
|---|
| 2025.10.15 | ₩69,199 | ₩69,355 | ₩68,837 | ₩69,062 | -0.20% | 2.9천 |
|---|
| 2025.10.14 | ₩68,596 | ₩69,154 | ₩68,596 | ₩68,944 | +0.51% | 6.8천 |
|---|
| 2025.10.13 | ₩68,864 | ₩69,079 | ₩68,864 | ₩69,053 | +0.27% | 9.2천 |
|---|
| 2025.10.10 | ₩69,508 | ₩69,508 | ₩68,495 | ₩68,495 | -1.46% | 3.8천 |
|---|