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 | ₩79,972 | ₩80,167 | ₩79,959 | ₩80,167 | +0.24% | 4.4천 |
| 2026.10.08 | ₩79,877 | ₩79,877 | ₩79,877 | ₩79,877 | 0.00% | 100 |
| 2026.10.07 | ₩80,046 | ₩80,046 | ₩80,046 | ₩80,046 | 0.00% | 100 |
| 2026.10.06 | ₩80,013 | ₩80,147 | ₩79,999 | ₩80,094 | +0.10% | 2.6천 |
| 2026.10.05 | ₩79,711 | ₩79,821 | ₩79,711 | ₩79,798 | +0.11% | 1.5천 |
| 2026.10.02 | ₩79,664 | ₩79,664 | ₩79,490 | ₩79,597 | -0.08% | 3천 |
| 2026.10.01 | ₩79,239 | ₩79,239 | ₩79,239 | ₩79,239 | 0.00% | 100 |
| 2026.09.30 | ₩79,443 | ₩79,443 | ₩79,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,227 |
| -0.27% |
| 2.7천 |
| 2026.09.29 | ₩79,276 | ₩79,289 | ₩79,155 | ₩79,222 | -0.07% | 4.4천 |
|---|
| 2026.09.28 | ₩79,430 | ₩79,430 | ₩79,318 | ₩79,318 | -0.14% | 1.3천 |
|---|
| 2026.09.25 | ₩79,483 | ₩79,611 | ₩79,396 | ₩79,611 | +0.16% | 1.8천 |
|---|
| 2026.09.24 | ₩79,209 | ₩79,365 | ₩79,148 | ₩79,365 | +0.20% | 7.3천 |
|---|
| 2026.09.23 | ₩79,436 | ₩79,519 | ₩79,329 | ₩79,329 | -0.13% | 2.8천 |
|---|
| 2026.09.22 | ₩79,664 | ₩79,678 | ₩79,611 | ₩79,670 | +0.01% | 2만 |
|---|
| 2026.09.21 | ₩79,410 | ₩79,637 | ₩79,410 | ₩79,637 | +0.29% | 500 |
|---|
| 2026.09.18 | ₩78,927 | ₩78,981 | ₩78,753 | ₩78,981 | +0.07% | 7.9만 |
|---|
| 2026.09.17 | ₩78,860 | ₩78,997 | ₩78,860 | ₩78,997 | +0.17% | 1.2천 |
|---|
| 2026.09.16 | ₩78,766 | ₩78,819 | ₩78,351 | ₩78,422 | -0.44% | 5.6천 |
|---|
| 2026.09.15 | ₩78,699 | ₩78,699 | ₩78,606 | ₩78,626 | -0.09% | 900 |
|---|
| 2026.09.14 | ₩78,726 | ₩78,927 | ₩78,699 | ₩78,839 | +0.14% | 2.2만 |
|---|
| 2026.09.11 | ₩78,994 | ₩79,128 | ₩78,994 | ₩79,038 | +0.06% | 800 |
|---|
| 2026.09.10 | ₩78,585 | ₩78,626 | ₩78,498 | ₩78,559 | -0.03% | 3.1천 |
|---|
| 2026.09.09 | ₩78,927 | ₩78,941 | ₩78,833 | ₩78,833 | -0.12% | 700 |
|---|
| 2026.09.08 | ₩79,175 | ₩79,175 | ₩79,092 | ₩79,092 | -0.10% | 1.5천 |
|---|
| 2026.09.04 | ₩79,289 | ₩79,289 | ₩79,277 | ₩79,282 | -0.01% | 1.1천 |
|---|
| 2026.09.03 | ₩79,088 | ₩79,422 | ₩79,088 | ₩79,422 | +0.42% | 1.5천 |
|---|
| 2026.09.02 | ₩78,807 | ₩78,994 | ₩78,807 | ₩78,975 | +0.21% | 2.6천 |
|---|
| 2026.09.01 | ₩78,847 | ₩78,860 | ₩78,674 | ₩78,732 | -0.15% | 3.5만 |
|---|
| 2026.08.31 | ₩78,941 | ₩79,013 | ₩78,919 | ₩79,013 | +0.09% | 6.9천 |
|---|
| 2026.08.28 | ₩79,336 | ₩79,336 | ₩79,008 | ₩79,065 | -0.34% | 2.4천 |
|---|
| 2026.08.27 | ₩79,115 | ₩79,123 | ₩79,048 | ₩79,123 | +0.01% | 2.8천 |
|---|
| 2026.08.26 | ₩78,887 | ₩78,887 | ₩78,713 | ₩78,807 | -0.10% | 6.2천 |
|---|
| 2026.08.25 | ₩78,713 | ₩78,800 | ₩78,713 | ₩78,800 | +0.11% | 500 |
|---|
| 2026.08.24 | ₩78,632 | ₩78,746 | ₩78,632 | ₩78,719 | +0.11% | 1.2천 |
|---|
| 2026.08.21 | ₩78,766 | ₩78,805 | ₩78,740 | ₩78,793 | +0.03% | 2천 |
|---|
| 2026.08.20 | ₩78,847 | ₩78,847 | ₩78,565 | ₩78,648 | -0.25% | 800 |
|---|
| 2026.08.19 | ₩78,914 | ₩78,967 | ₩78,862 | ₩78,907 | -0.01% | 91.5만 |
|---|
| 2026.08.18 | ₩78,914 | ₩78,914 | ₩78,713 | ₩78,813 | -0.13% | 2.4천 |
|---|
| 2026.08.17 | ₩79,075 | ₩79,209 | ₩78,907 | ₩79,001 | -0.09% | 2.7천 |
|---|
| 2026.08.14 | ₩79,128 | ₩79,175 | ₩79,075 | ₩79,167 | +0.05% | 2.1천 |
|---|
| 2026.08.13 | ₩79,187 | ₩79,222 | ₩79,034 | ₩79,121 | -0.08% | 4.5천 |
|---|
| 2026.08.12 | ₩78,914 | ₩79,061 | ₩78,860 | ₩78,967 | +0.07% | 2천 |
|---|
| 2026.08.11 | ₩78,713 | ₩78,900 | ₩78,713 | ₩78,813 | +0.13% | 2.1천 |
|---|
| 2026.08.10 | ₩78,847 | ₩78,981 | ₩78,793 | ₩78,887 | +0.05% | 3.7천 |
|---|
| 2026.08.07 | ₩78,927 | ₩78,981 | ₩78,766 | ₩78,894 | -0.04% | 7천 |
|---|
| 2026.08.06 | ₩78,793 | ₩78,847 | ₩78,646 | ₩78,749 | -0.06% | 4천 |
|---|
| 2026.08.05 | ₩78,961 | ₩78,961 | ₩78,740 | ₩78,824 | -0.17% | 7.9천 |
|---|
| 2026.08.04 | ₩78,740 | ₩78,927 | ₩78,740 | ₩78,811 | +0.09% | 3.5천 |
|---|
| 2026.08.03 | ₩77,761 | ₩78,271 | ₩77,761 | ₩78,200 | +0.56% | 7천 |
|---|
| 2026.07.31 | ₩77,386 | ₩77,775 | ₩77,333 | ₩77,729 | +0.44% | 1만 |
|---|
| 2026.07.30 | ₩76,892 | ₩77,400 | ₩76,892 | ₩77,312 | +0.55% | 3천 |
|---|
| 2026.07.29 | ₩77,011 | ₩77,158 | ₩76,542 | ₩76,550 | -0.60% | 3.8천 |
|---|
| 2026.07.28 | ₩77,051 | ₩77,306 | ₩77,051 | ₩77,272 | +0.29% | 3.9천 |
|---|
| 2026.07.27 | ₩77,480 | ₩77,546 | ₩76,944 | ₩77,098 | -0.49% | 3.2천 |
|---|
| 2026.07.24 | ₩77,252 | ₩77,252 | ₩76,931 | ₩76,972 | -0.36% | 1.7천 |
|---|
| 2026.07.23 | ₩76,877 | ₩77,011 | ₩76,823 | ₩76,897 | +0.03% | 4.1천 |
|---|
| 2026.07.22 | ₩77,574 | ₩77,574 | ₩77,554 | ₩77,554 | -0.03% | 500 |
|---|
| 2026.07.21 | ₩77,373 | ₩77,614 | ₩77,373 | ₩77,527 | +0.20% | 4.9천 |
|---|
| 2026.07.20 | ₩77,473 | ₩77,473 | ₩77,038 | ₩77,118 | -0.46% | 5.9천 |
|---|
| 2026.07.17 | ₩77,306 | ₩77,306 | ₩77,165 | ₩77,212 | -0.12% | 1.6천 |
|---|
| 2026.07.16 | ₩77,681 | ₩77,721 | ₩77,554 | ₩77,629 | -0.07% | 1.8천 |
|---|
| 2026.07.15 | ₩77,654 | ₩77,808 | ₩77,574 | ₩77,796 | +0.18% | 3.1천 |
|---|
| 2026.07.14 | ₩77,641 | ₩77,708 | ₩77,548 | ₩77,641 | 0.00% | 8.9만 |
|---|
| 2026.07.13 | ₩77,587 | ₩77,587 | ₩77,413 | ₩77,417 | -0.22% | 5.5천 |
|---|
| 2026.07.10 | ₩77,668 | ₩77,788 | ₩77,668 | ₩77,735 | +0.09% | 1.2천 |
|---|
| 2026.07.09 | ₩77,373 | ₩77,574 | ₩77,292 | ₩77,479 | +0.14% | 3.9천 |
|---|
| 2026.07.08 | ₩77,098 | ₩77,266 | ₩76,998 | ₩77,201 | +0.13% | 3.7천 |
|---|
| 2026.07.07 | ₩77,467 | ₩77,467 | ₩77,169 | ₩77,292 | -0.22% | 2.2천 |
|---|
| 2026.07.06 | ₩77,252 | ₩77,587 | ₩77,252 | ₩77,500 | +0.32% | 1.4만 |
|---|
| 2026.07.02 | ₩76,998 | ₩77,086 | ₩76,998 | ₩77,086 | +0.11% | 2.9천 |
|---|
| 2026.07.01 | ₩77,158 | ₩77,239 | ₩77,158 | ₩77,195 | +0.05% | 1.4천 |
|---|
| 2026.06.30 | ₩77,132 | ₩77,279 | ₩77,105 | ₩77,221 | +0.12% | 2.8천 |
|---|
| 2026.06.29 | ₩76,569 | ₩76,904 | ₩76,569 | ₩76,869 | +0.39% | 2.5천 |
|---|
| 2026.06.26 | ₩76,033 | ₩76,636 | ₩75,751 | ₩75,751 | -0.37% | 5.2천 |
|---|
| 2026.06.25 | ₩76,462 | ₩76,462 | ₩76,334 | ₩76,334 | -0.17% | 1.4천 |
|---|
| 2026.06.24 | ₩76,622 | ₩76,622 | ₩76,275 | ₩76,366 | -0.33% | 1.8천 |
|---|
| 2026.06.23 | ₩76,334 | ₩76,602 | ₩76,334 | ₩76,462 | +0.17% | 5.2천 |
|---|
| 2026.06.22 | ₩77,225 | ₩77,225 | ₩76,917 | ₩76,984 | -0.31% | 6.3천 |
|---|
| 2026.06.18 | ₩76,864 | ₩77,185 | ₩76,864 | ₩77,111 | +0.32% | 2.6천 |
|---|
| 2026.06.17 | ₩77,239 | ₩77,252 | ₩76,569 | ₩76,642 | -0.77% | 5.3천 |
|---|
| 2026.06.16 | ₩77,319 | ₩77,319 | ₩77,145 | ₩77,231 | -0.11% | 3천 |
|---|
| 2026.06.15 | ₩77,279 | ₩77,306 | ₩77,266 | ₩77,294 | +0.02% | 2.7천 |
|---|
| 2026.06.12 | ₩76,408 | ₩76,689 | ₩76,408 | ₩76,592 | +0.24% | 7천 |
|---|
| 2026.06.11 | ₩75,899 | ₩76,421 | ₩75,725 | ₩76,391 | +0.65% | 3.6천 |
|---|
| 2026.06.10 | ₩76,395 | ₩76,395 | ₩75,617 | ₩75,729 | -0.87% | 3.6천 |
|---|
| 2026.06.09 | ₩76,857 | ₩76,857 | ₩75,939 | ₩76,285 | -0.74% | 2.6천 |
|---|
| 2026.06.08 | ₩76,622 | ₩76,636 | ₩76,408 | ₩76,475 | -0.19% | 2.3천 |
|---|
| 2026.06.05 | ₩77,051 | ₩77,051 | ₩76,314 | ₩76,401 | -0.84% | 7.3만 |
|---|
| 2026.06.04 | ₩77,279 | ₩77,453 | ₩77,279 | ₩77,389 | +0.14% | 2.2천 |
|---|
| 2026.06.03 | ₩77,239 | ₩77,306 | ₩77,158 | ₩77,215 | -0.03% | 2.3천 |
|---|
| 2026.06.02 | ₩77,386 | ₩77,500 | ₩77,386 | ₩77,417 | +0.04% | 2.1천 |
|---|
| 2026.06.01 | ₩77,279 | ₩77,534 | ₩77,245 | ₩77,374 | +0.12% | 7천 |
|---|
| 2026.05.29 | ₩77,212 | ₩77,299 | ₩77,158 | ₩77,299 | +0.11% | 3.1천 |
|---|
| 2026.05.28 | ₩77,098 | ₩77,225 | ₩77,098 | ₩77,185 | +0.11% | 4.9천 |
|---|
| 2026.05.27 | ₩76,823 | ₩77,011 | ₩76,823 | ₩76,931 | +0.14% | 17.7만 |
|---|
| 2026.05.26 | ₩76,998 | ₩76,998 | ₩76,843 | ₩76,897 | -0.13% | 7.1천 |
|---|
| 2026.05.22 | ₩76,656 | ₩76,716 | ₩76,609 | ₩76,609 | -0.06% | 4.9천 |
|---|
| 2026.05.21 | ₩76,220 | ₩76,569 | ₩76,220 | ₩76,527 | +0.40% | 3.1천 |
|---|
| 2026.05.20 | ₩76,200 | ₩76,488 | ₩76,200 | ₩76,428 | +0.30% | 5.2천 |
|---|
| 2026.05.19 | ₩76,033 | ₩76,180 | ₩75,978 | ₩75,978 | -0.07% | 7.8천 |
|---|
| 2026.05.18 | ₩76,408 | ₩76,408 | ₩76,153 | ₩76,281 | -0.17% | 1.8천 |
|---|
| 2026.05.15 | ₩76,401 | ₩76,401 | ₩76,220 | ₩76,265 | -0.18% | 1.2천 |
|---|
| 2026.05.14 | ₩76,428 | ₩76,716 | ₩76,428 | ₩76,622 | +0.25% | 2.9천 |
|---|
| 2026.05.13 | ₩76,157 | ₩76,475 | ₩76,157 | ₩76,374 | +0.29% | 3.7천 |
|---|
| 2026.05.12 | ₩75,952 | ₩76,207 | ₩75,952 | ₩76,207 | +0.34% | 6.3천 |
|---|
| 2026.05.11 | ₩76,127 | ₩76,341 | ₩76,127 | ₩76,183 | +0.07% | 5.1천 |
|---|
| 2026.05.08 | ₩76,060 | ₩76,234 | ₩76,046 | ₩76,145 | +0.11% | 5.4천 |
|---|
| 2026.05.07 | ₩76,046 | ₩76,153 | ₩75,792 | ₩75,805 | -0.32% | 6.2천 |
|---|
| 2026.05.06 | ₩75,993 | ₩76,046 | ₩75,859 | ₩76,046 | +0.07% | 5.9천 |
|---|
| 2026.05.05 | ₩75,416 | ₩75,615 | ₩75,414 | ₩75,517 | +0.13% | 4.2천 |
|---|
| 2026.05.04 | ₩75,202 | ₩75,282 | ₩75,028 | ₩75,097 | -0.14% | 6.2천 |
|---|
| 2026.05.01 | ₩75,423 | ₩75,544 | ₩75,323 | ₩75,323 | -0.13% | 7.1천 |
|---|
| 2026.04.30 | ₩74,813 | ₩75,262 | ₩74,793 | ₩75,189 | +0.50% | 1.1만 |
|---|
| 2026.04.29 | ₩74,720 | ₩74,720 | ₩74,626 | ₩74,666 | -0.07% | 6.3천 |
|---|
| 2026.04.28 | ₩74,746 | ₩74,787 | ₩74,572 | ₩74,728 | -0.03% | 9.3천 |
|---|
| 2026.04.27 | ₩74,773 | ₩75,001 | ₩74,773 | ₩74,959 | +0.25% | 6.1천 |
|---|
| 2026.04.24 | ₩74,679 | ₩74,974 | ₩74,646 | ₩74,907 | +0.31% | 5.5천 |
|---|
| 2026.04.23 | ₩74,666 | ₩74,760 | ₩74,521 | ₩74,521 | -0.19% | 4.3천 |
|---|
| 2026.04.22 | ₩74,632 | ₩74,746 | ₩74,586 | ₩74,701 | +0.09% | 1.7만 |
|---|
| 2026.04.21 | ₩74,746 | ₩74,746 | ₩74,304 | ₩74,304 | -0.59% | 2.9만 |
|---|
| 2026.04.20 | ₩74,478 | ₩74,693 | ₩74,478 | ₩74,505 | +0.04% | 8.8천 |
|---|
| 2026.04.17 | ₩74,559 | ₩74,773 | ₩74,559 | ₩74,653 | +0.13% | 55.7만 |
|---|
| 2026.04.16 | ₩73,929 | ₩74,157 | ₩73,929 | ₩74,084 | +0.21% | 4.7천 |
|---|
| 2026.04.15 | ₩73,661 | ₩73,962 | ₩73,661 | ₩73,889 | +0.31% | 9.7천 |
|---|
| 2026.04.14 | ₩73,312 | ₩73,627 | ₩73,259 | ₩73,627 | +0.43% | 4.7천 |
|---|
| 2026.04.13 | ₩72,334 | ₩73,046 | ₩72,334 | ₩73,046 | +0.98% | 4.6천 |
|---|
| 2026.04.10 | ₩72,736 | ₩72,803 | ₩72,468 | ₩72,656 | -0.11% | 5.5천 |
|---|
| 2026.04.09 | ₩72,294 | ₩72,750 | ₩72,227 | ₩72,669 | +0.52% | 1.4만 |
|---|
| 2026.04.08 | ₩72,160 | ₩72,348 | ₩72,160 | ₩72,348 | +0.26% | 6.4천 |
|---|
| 2026.04.07 | ₩70,927 | ₩70,977 | ₩70,505 | ₩70,977 | +0.07% | 7천 |
|---|
| 2026.04.06 | ₩70,646 | ₩71,034 | ₩70,646 | ₩71,016 | +0.52% | 4.5천 |
|---|
| 2026.04.02 | ₩70,807 | ₩70,807 | ₩70,544 | ₩70,783 | -0.03% | 1.1만 |
|---|
| 2026.04.01 | ₩70,565 | ₩70,994 | ₩70,565 | ₩70,753 | +0.27% | 2.2만 |
|---|
| 2026.03.31 | ₩69,239 | ₩70,335 | ₩69,239 | ₩70,335 | +1.58% | 2.4만 |
|---|
| 2026.03.30 | ₩69,406 | ₩69,507 | ₩68,785 | ₩68,785 | -0.90% | 4.1천 |
|---|
| 2026.03.27 | ₩69,493 | ₩69,547 | ₩68,904 | ₩68,917 | -0.83% | 1.9만 |
|---|
| 2026.03.26 | ₩70,545 | ₩70,565 | ₩69,849 | ₩69,849 | -0.99% | 2.9만 |
|---|
| 2026.03.25 | ₩70,686 | ₩70,927 | ₩70,632 | ₩70,753 | +0.09% | 3.6만 |
|---|
| 2026.03.24 | ₩70,338 | ₩70,666 | ₩70,338 | ₩70,485 | +0.21% | 1.9만 |
|---|
| 2026.03.23 | ₩71,061 | ₩71,088 | ₩70,552 | ₩70,726 | -0.47% | 1만 |
|---|
| 2026.03.20 | ₩70,418 | ₩70,418 | ₩69,815 | ₩69,981 | -0.62% | 1.2만 |
|---|
| 2026.03.19 | ₩70,565 | ₩70,927 | ₩70,458 | ₩70,847 | +0.40% | 1.6만 |
|---|
| 2026.03.18 | ₩71,557 | ₩71,557 | ₩71,008 | ₩71,048 | -0.71% | 4만 |
|---|
| 2026.03.17 | ₩71,825 | ₩71,972 | ₩71,637 | ₩71,718 | -0.15% | 2.2만 |
|---|
| 2026.03.16 | ₩71,477 | ₩71,678 | ₩71,383 | ₩71,530 | +0.07% | 1.4만 |
|---|
| 2026.03.13 | ₩71,356 | ₩71,611 | ₩70,900 | ₩70,947 | -0.57% | 1.5만 |
|---|
| 2026.03.12 | ₩71,577 | ₩71,577 | ₩71,182 | ₩71,182 | -0.55% | 1.2만 |
|---|
| 2026.03.11 | ₩72,106 | ₩72,106 | ₩71,838 | ₩72,053 | -0.07% | 1.9만 |
|---|
| 2026.03.10 | ₩72,106 | ₩72,602 | ₩72,013 | ₩72,053 | -0.07% | 16.1만 |
|---|
| 2026.03.09 | ₩71,209 | ₩72,147 | ₩71,075 | ₩72,147 | +1.32% | 6.9천 |
|---|
| 2026.03.06 | ₩71,771 | ₩71,993 | ₩71,544 | ₩71,718 | -0.07% | 2.7만 |
|---|
| 2026.03.05 | ₩72,616 | ₩72,629 | ₩71,986 | ₩72,441 | -0.24% | 2.9만 |
|---|
| 2026.03.04 | ₩72,307 | ₩72,856 | ₩72,287 | ₩72,669 | +0.50% | 4.3만 |
|---|
| 2026.03.03 | ₩72,080 | ₩72,428 | ₩71,463 | ₩72,267 | +0.26% | 29.9만 |
|---|
| 2026.03.02 | ₩72,294 | ₩72,937 | ₩72,227 | ₩72,772 | +0.66% | 13.3만 |
|---|
| 2026.02.27 | ₩72,589 | ₩72,897 | ₩72,281 | ₩72,897 | +0.42% | 5만 |
|---|
| 2026.02.26 | ₩72,562 | ₩72,817 | ₩72,400 | ₩72,817 | +0.35% | 1.5만 |
|---|
| 2026.02.25 | ₩72,334 | ₩72,723 | ₩72,334 | ₩72,684 | +0.48% | 6.6천 |
|---|
| 2026.02.24 | ₩71,859 | ₩72,428 | ₩71,859 | ₩72,412 | +0.77% | 2.2만 |
|---|
| 2026.02.23 | ₩72,187 | ₩72,368 | ₩71,865 | ₩71,932 | -0.35% | 1.1만 |
|---|
| 2026.02.20 | ₩72,160 | ₩72,388 | ₩72,160 | ₩72,314 | +0.21% | 9.2천 |
|---|
| 2026.02.19 | ₩71,959 | ₩72,064 | ₩71,838 | ₩71,955 | -0.01% | 8천 |
|---|
| 2026.02.18 | ₩72,039 | ₩72,214 | ₩71,912 | ₩72,100 | +0.08% | 1만 |
|---|
| 2026.02.17 | ₩71,410 | ₩71,838 | ₩71,282 | ₩71,785 | +0.53% | 1.5만 |
|---|
| 2026.02.13 | ₩71,664 | ₩71,905 | ₩71,530 | ₩71,616 | -0.07% | 2.3천 |
|---|
| 2026.02.12 | ₩72,227 | ₩72,227 | ₩71,544 | ₩71,572 | -0.91% | 3.6천 |
|---|
| 2026.02.11 | ₩72,415 | ₩72,415 | ₩72,053 | ₩72,186 | -0.32% | 4.9천 |
|---|
| 2026.02.10 | ₩72,274 | ₩72,374 | ₩72,119 | ₩72,119 | -0.22% | 1.1만 |
|---|
| 2026.02.09 | ₩71,932 | ₩72,227 | ₩71,932 | ₩72,211 | +0.39% | 6.9천 |
|---|
| 2026.02.06 | ₩71,624 | ₩72,022 | ₩71,624 | ₩72,022 | +0.56% | 2.2천 |
|---|
| 2026.02.05 | ₩71,423 | ₩71,436 | ₩71,075 | ₩71,155 | -0.38% | 4.8천 |
|---|
| 2026.02.04 | ₩71,758 | ₩71,825 | ₩71,718 | ₩71,718 | -0.06% | 4.4천 |
|---|
| 2026.02.03 | ₩72,093 | ₩72,149 | ₩71,597 | ₩71,812 | -0.39% | 9.8만 |
|---|
| 2026.02.02 | ₩71,932 | ₩72,240 | ₩71,932 | ₩72,093 | +0.22% | 1.7천 |
|---|
| 2026.01.30 | ₩71,892 | ₩71,930 | ₩71,664 | ₩71,884 | -0.01% | 1.2만 |
|---|
| 2026.01.29 | ₩71,597 | ₩71,966 | ₩71,597 | ₩71,966 | +0.51% | 1천 |
|---|
| 2026.01.28 | ₩72,026 | ₩72,026 | ₩71,959 | ₩72,019 | -0.01% | 4.6천 |
|---|
| 2026.01.27 | ₩71,986 | ₩71,993 | ₩71,986 | ₩71,993 | +0.01% | 300 |
|---|
| 2026.01.26 | ₩71,745 | ₩71,959 | ₩71,745 | ₩71,872 | +0.18% | 3.9천 |
|---|
| 2026.01.23 | ₩71,745 | ₩71,750 | ₩71,671 | ₩71,711 | -0.05% | 1.6천 |
|---|
| 2026.01.22 | ₩71,557 | ₩71,751 | ₩71,550 | ₩71,684 | +0.18% | 2.6천 |
|---|
| 2026.01.21 | ₩71,128 | ₩71,570 | ₩71,128 | ₩71,451 | +0.45% | 3.8천 |
|---|
| 2026.01.20 | ₩71,101 | ₩71,195 | ₩70,860 | ₩70,942 | -0.22% | 9.9천 |
|---|
| 2026.01.16 | ₩71,745 | ₩71,792 | ₩71,637 | ₩71,696 | -0.07% | 3.5천 |
|---|
| 2026.01.15 | ₩71,765 | ₩71,798 | ₩71,637 | ₩71,637 | -0.18% | 2.4천 |
|---|
| 2026.01.14 | ₩71,450 | ₩71,558 | ₩71,450 | ₩71,558 | +0.15% | 3.9천 |
|---|
| 2026.01.13 | ₩71,664 | ₩71,731 | ₩71,611 | ₩71,651 | -0.02% | 4.3천 |
|---|
| 2026.01.12 | ₩71,651 | ₩71,751 | ₩71,651 | ₩71,751 | +0.14% | 1.5천 |
|---|
| 2026.01.09 | ₩71,530 | ₩71,715 | ₩71,530 | ₩71,704 | +0.24% | 2.1천 |
|---|
| 2026.01.08 | ₩71,436 | ₩71,503 | ₩71,423 | ₩71,497 | +0.08% | 7.4천 |
|---|
| 2026.01.07 | ₩71,517 | ₩71,678 | ₩71,451 | ₩71,544 | +0.04% | 6.5천 |
|---|
| 2026.01.06 | ₩71,343 | ₩71,556 | ₩71,343 | ₩71,556 | +0.30% | 3.2천 |
|---|
| 2026.01.05 | ₩71,316 | ₩71,465 | ₩71,316 | ₩71,352 | +0.05% | 3천 |
|---|
| 2026.01.02 | ₩71,222 | ₩71,222 | ₩70,989 | ₩71,132 | -0.13% | 4.6천 |
|---|
| 2025.12.31 | ₩71,155 | ₩71,182 | ₩71,085 | ₩71,085 | -0.10% | 1.7천 |
|---|
| 2025.12.30 | ₩71,289 | ₩71,289 | ₩71,262 | ₩71,274 | -0.02% | 1.8천 |
|---|
| 2025.12.29 | ₩71,235 | ₩71,343 | ₩71,222 | ₩71,284 | +0.07% | 8.8천 |
|---|
| 2025.12.26 | ₩71,329 | ₩71,343 | ₩71,289 | ₩71,316 | -0.02% | 1.7천 |
|---|
| 2025.12.24 | ₩71,302 | ₩71,302 | ₩71,302 | ₩71,302 | 0.00% | 500 |
|---|
| 2025.12.23 | ₩71,101 | ₩71,215 | ₩71,101 | ₩71,215 | +0.16% | 3.8천 |
|---|
| 2025.12.22 | ₩71,021 | ₩71,088 | ₩71,021 | ₩71,087 | +0.09% | 4.7천 |
|---|
| 2025.12.19 | ₩70,813 | ₩70,813 | ₩70,768 | ₩70,812 | -0.00% | 800 |
|---|
| 2025.12.18 | ₩70,551 | ₩70,631 | ₩70,465 | ₩70,465 | -0.12% | 300 |
|---|
| 2025.12.17 | ₩70,512 | ₩70,539 | ₩70,118 | ₩70,118 | -0.56% | 2.1만 |
|---|
| 2025.12.16 | ₩70,472 | ₩70,579 | ₩70,452 | ₩70,572 | +0.14% | 7.7천 |
|---|
| 2025.12.15 | ₩70,525 | ₩70,619 | ₩70,525 | ₩70,602 | +0.11% | 200 |
|---|
| 2025.12.12 | ₩70,673 | ₩70,673 | ₩70,498 | ₩70,595 | -0.11% | 3.1천 |
|---|
| 2025.12.11 | ₩70,713 | ₩70,848 | ₩70,659 | ₩70,848 | +0.19% | 1천 |
|---|
| 2025.12.10 | ₩70,498 | ₩70,744 | ₩70,485 | ₩70,744 | +0.35% | 1.1만 |
|---|
| 2025.12.09 | ₩70,565 | ₩70,565 | ₩70,527 | ₩70,527 | -0.06% | 1.7천 |
|---|
| 2025.12.08 | ₩70,616 | ₩70,616 | ₩70,490 | ₩70,490 | -0.18% | 3.9천 |
|---|
| 2025.12.05 | ₩70,669 | ₩70,669 | ₩70,565 | ₩70,594 | -0.11% | 1.1천 |
|---|
| 2025.12.04 | ₩70,498 | ₩70,498 | ₩70,398 | ₩70,492 | -0.01% | 3.2천 |
|---|
| 2025.12.03 | ₩70,372 | ₩70,485 | ₩70,372 | ₩70,465 | +0.13% | 1.5천 |
|---|
| 2025.12.02 | ₩70,405 | ₩70,405 | ₩70,284 | ₩70,343 | -0.09% | 2.4천 |
|---|
| 2025.12.01 | ₩70,284 | ₩70,405 | ₩70,217 | ₩70,245 | -0.06% | 2.5천 |
|---|
| 2025.11.28 | ₩70,271 | ₩70,351 | ₩70,271 | ₩70,351 | +0.11% | 200 |
|---|
| 2025.11.26 | ₩70,029 | ₩70,217 | ₩70,029 | ₩70,170 | +0.20% | 9천 |
|---|
| 2025.11.25 | ₩69,493 | ₩69,912 | ₩69,493 | ₩69,912 | +0.60% | 1.4천 |
|---|
| 2025.11.24 | ₩69,252 | ₩69,568 | ₩69,252 | ₩69,568 | +0.46% | 1.2천 |
|---|
| 2025.11.21 | ₩68,703 | ₩69,038 | ₩68,676 | ₩68,864 | +0.23% | 1.1만 |
|---|
| 2025.11.20 | ₩69,641 | ₩69,761 | ₩68,444 | ₩68,487 | -1.66% | 6.2천 |
|---|
| 2025.11.19 | ₩68,907 | ₩69,043 | ₩68,907 | ₩69,043 | +0.20% | 900 |
|---|
| 2025.11.18 | ₩68,957 | ₩69,087 | ₩68,923 | ₩68,923 | -0.05% | 7.8천 |
|---|
| 2025.11.17 | ₩69,426 | ₩69,574 | ₩69,183 | ₩69,183 | -0.35% | 3.7만 |
|---|
| 2025.11.14 | ₩69,359 | ₩69,547 | ₩69,359 | ₩69,532 | +0.25% | 1.6천 |
|---|
| 2025.11.13 | ₩69,480 | ₩69,480 | ₩69,453 | ₩69,456 | -0.03% | 700 |
|---|
| 2025.11.12 | ₩70,063 | ₩70,096 | ₩69,976 | ₩70,047 | -0.02% | 1.5만 |
|---|
| 2025.11.11 | ₩69,735 | ₩70,056 | ₩69,735 | ₩70,024 | +0.42% | 1.3천 |
|---|
| 2025.11.10 | ₩69,721 | ₩69,969 | ₩69,721 | ₩69,969 | +0.36% | 3.3천 |
|---|
| 2025.11.07 | ₩69,011 | ₩69,432 | ₩68,917 | ₩69,432 | +0.61% | 5.8천 |
|---|
| 2025.11.06 | ₩69,495 | ₩69,527 | ₩69,389 | ₩69,389 | -0.15% | 700 |
|---|
| 2025.11.05 | ₩69,830 | ₩69,855 | ₩69,765 | ₩69,765 | -0.09% | 900 |
|---|
| 2025.11.04 | ₩69,567 | ₩69,748 | ₩69,550 | ₩69,617 | +0.07% | 7.7천 |
|---|
| 2025.11.03 | ₩69,909 | ₩70,016 | ₩69,909 | ₩69,941 | +0.05% | 6.2천 |
|---|
| 2025.10.31 | ₩69,989 | ₩69,989 | ₩69,788 | ₩69,874 | -0.16% | 1.4천 |
|---|
| 2025.10.30 | ₩70,029 | ₩70,056 | ₩69,804 | ₩69,804 | -0.32% | 2.4만 |
|---|
| 2025.10.29 | ₩70,163 | ₩70,177 | ₩69,949 | ₩70,055 | -0.15% | 7천 |
|---|
| 2025.10.28 | ₩70,123 | ₩70,163 | ₩70,096 | ₩70,146 | +0.03% | 2.9천 |
|---|
| 2025.10.27 | ₩70,070 | ₩70,162 | ₩70,029 | ₩70,070 | 0.00% | 1만 |
|---|
| 2025.10.24 | ₩69,849 | ₩69,885 | ₩69,828 | ₩69,862 | +0.02% | 3.5천 |
|---|
| 2025.10.23 | ₩69,480 | ₩69,606 | ₩69,480 | ₩69,591 | +0.16% | 2.6천 |
|---|
| 2025.10.22 | ₩69,386 | ₩69,386 | ₩69,172 | ₩69,351 | -0.05% | 1.1만 |
|---|
| 2025.10.21 | ₩69,520 | ₩69,547 | ₩69,520 | ₩69,542 | +0.03% | 1.2천 |
|---|
| 2025.10.20 | ₩69,453 | ₩69,520 | ₩69,453 | ₩69,511 | +0.08% | 3.8천 |
|---|
| 2025.10.17 | ₩68,850 | ₩69,065 | ₩68,676 | ₩69,047 | +0.29% | 1.2천 |
|---|
| 2025.10.16 | ₩69,018 | ₩69,018 | ₩68,649 | ₩68,743 | -0.40% | 2.8천 |
|---|
| 2025.10.15 | ₩69,145 | ₩69,300 | ₩68,783 | ₩69,008 | -0.20% | 2.9천 |
|---|
| 2025.10.14 | ₩68,542 | ₩69,099 | ₩68,542 | ₩68,890 | +0.51% | 6.8천 |
|---|
| 2025.10.13 | ₩68,810 | ₩69,024 | ₩68,810 | ₩68,999 | +0.27% | 9.2천 |
|---|
| 2025.10.10 | ₩69,453 | ₩69,453 | ₩68,442 | ₩68,442 | -1.46% | 3.8천 |
|---|