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 | ₩80,037 | ₩80,231 | ₩80,023 | ₩80,231 | +0.24% | 4.4천 |
| 2026.10.08 | ₩79,942 | ₩79,942 | ₩79,942 | ₩79,942 | 0.00% | 100 |
| 2026.10.07 | ₩80,111 | ₩80,111 | ₩80,111 | ₩80,111 | 0.00% | 100 |
| 2026.10.06 | ₩80,077 | ₩80,211 | ₩80,064 | ₩80,159 | +0.10% | 2.6천 |
| 2026.10.05 | ₩79,775 | ₩79,885 | ₩79,775 | ₩79,863 | +0.11% | 1.5천 |
| 2026.10.02 | ₩79,728 | ₩79,728 | ₩79,554 | ₩79,661 | -0.08% | 3천 |
| 2026.10.01 | ₩79,303 | ₩79,303 | ₩79,303 | ₩79,303 | 0.00% | 100 |
| 2026.09.30 | ₩79,507 | ₩79,507 | ₩79,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,291 |
| -0.27% |
| 2.7천 |
| 2026.09.29 | ₩79,339 | ₩79,353 | ₩79,219 | ₩79,286 | -0.07% | 4.4천 |
|---|
| 2026.09.28 | ₩79,494 | ₩79,494 | ₩79,382 | ₩79,382 | -0.14% | 1.3천 |
|---|
| 2026.09.25 | ₩79,547 | ₩79,675 | ₩79,460 | ₩79,675 | +0.16% | 1.8천 |
|---|
| 2026.09.24 | ₩79,272 | ₩79,429 | ₩79,212 | ₩79,429 | +0.20% | 7.3천 |
|---|
| 2026.09.23 | ₩79,500 | ₩79,584 | ₩79,393 | ₩79,393 | -0.13% | 2.8천 |
|---|
| 2026.09.22 | ₩79,728 | ₩79,742 | ₩79,675 | ₩79,734 | +0.01% | 2만 |
|---|
| 2026.09.21 | ₩79,474 | ₩79,702 | ₩79,474 | ₩79,702 | +0.29% | 500 |
|---|
| 2026.09.18 | ₩78,991 | ₩79,044 | ₩78,816 | ₩79,044 | +0.07% | 7.9만 |
|---|
| 2026.09.17 | ₩78,924 | ₩79,061 | ₩78,924 | ₩79,061 | +0.17% | 1.2천 |
|---|
| 2026.09.16 | ₩78,830 | ₩78,882 | ₩78,414 | ₩78,485 | -0.44% | 5.6천 |
|---|
| 2026.09.15 | ₩78,763 | ₩78,763 | ₩78,669 | ₩78,689 | -0.09% | 900 |
|---|
| 2026.09.14 | ₩78,790 | ₩78,991 | ₩78,763 | ₩78,902 | +0.14% | 2.2만 |
|---|
| 2026.09.11 | ₩79,058 | ₩79,192 | ₩79,058 | ₩79,102 | +0.06% | 800 |
|---|
| 2026.09.10 | ₩78,649 | ₩78,689 | ₩78,562 | ₩78,622 | -0.03% | 3.1천 |
|---|
| 2026.09.09 | ₩78,991 | ₩79,004 | ₩78,897 | ₩78,897 | -0.12% | 700 |
|---|
| 2026.09.08 | ₩79,239 | ₩79,239 | ₩79,156 | ₩79,156 | -0.10% | 1.5천 |
|---|
| 2026.09.04 | ₩79,353 | ₩79,353 | ₩79,341 | ₩79,346 | -0.01% | 1.1천 |
|---|
| 2026.09.03 | ₩79,152 | ₩79,486 | ₩79,152 | ₩79,486 | +0.42% | 1.5천 |
|---|
| 2026.09.02 | ₩78,870 | ₩79,058 | ₩78,870 | ₩79,039 | +0.21% | 2.6천 |
|---|
| 2026.09.01 | ₩78,910 | ₩78,924 | ₩78,737 | ₩78,795 | -0.15% | 3.5만 |
|---|
| 2026.08.31 | ₩79,004 | ₩79,077 | ₩78,983 | ₩79,077 | +0.09% | 6.9천 |
|---|
| 2026.08.28 | ₩79,400 | ₩79,400 | ₩79,071 | ₩79,129 | -0.34% | 2.4천 |
|---|
| 2026.08.27 | ₩79,179 | ₩79,187 | ₩79,111 | ₩79,187 | +0.01% | 2.8천 |
|---|
| 2026.08.26 | ₩78,951 | ₩78,951 | ₩78,776 | ₩78,870 | -0.10% | 6.2천 |
|---|
| 2026.08.25 | ₩78,776 | ₩78,863 | ₩78,776 | ₩78,863 | +0.11% | 500 |
|---|
| 2026.08.24 | ₩78,696 | ₩78,810 | ₩78,696 | ₩78,783 | +0.11% | 1.2천 |
|---|
| 2026.08.21 | ₩78,830 | ₩78,869 | ₩78,803 | ₩78,857 | +0.03% | 2천 |
|---|
| 2026.08.20 | ₩78,910 | ₩78,910 | ₩78,629 | ₩78,712 | -0.25% | 800 |
|---|
| 2026.08.19 | ₩78,977 | ₩79,031 | ₩78,925 | ₩78,971 | -0.01% | 91.5만 |
|---|
| 2026.08.18 | ₩78,977 | ₩78,977 | ₩78,776 | ₩78,877 | -0.13% | 2.4천 |
|---|
| 2026.08.17 | ₩79,138 | ₩79,272 | ₩78,971 | ₩79,065 | -0.09% | 2.7천 |
|---|
| 2026.08.14 | ₩79,192 | ₩79,239 | ₩79,138 | ₩79,231 | +0.05% | 2.1천 |
|---|
| 2026.08.13 | ₩79,251 | ₩79,286 | ₩79,098 | ₩79,185 | -0.08% | 4.5천 |
|---|
| 2026.08.12 | ₩78,977 | ₩79,125 | ₩78,924 | ₩79,031 | +0.07% | 2천 |
|---|
| 2026.08.11 | ₩78,776 | ₩78,964 | ₩78,776 | ₩78,877 | +0.13% | 2.1천 |
|---|
| 2026.08.10 | ₩78,910 | ₩79,044 | ₩78,857 | ₩78,951 | +0.05% | 3.7천 |
|---|
| 2026.08.07 | ₩78,991 | ₩79,044 | ₩78,830 | ₩78,957 | -0.04% | 7천 |
|---|
| 2026.08.06 | ₩78,857 | ₩78,910 | ₩78,709 | ₩78,812 | -0.06% | 4천 |
|---|
| 2026.08.05 | ₩79,024 | ₩79,024 | ₩78,803 | ₩78,888 | -0.17% | 7.9천 |
|---|
| 2026.08.04 | ₩78,803 | ₩78,991 | ₩78,803 | ₩78,874 | +0.09% | 3.5천 |
|---|
| 2026.08.03 | ₩77,824 | ₩78,334 | ₩77,824 | ₩78,263 | +0.56% | 7천 |
|---|
| 2026.07.31 | ₩77,449 | ₩77,837 | ₩77,395 | ₩77,792 | +0.44% | 1만 |
|---|
| 2026.07.30 | ₩76,954 | ₩77,462 | ₩76,954 | ₩77,375 | +0.55% | 3천 |
|---|
| 2026.07.29 | ₩77,073 | ₩77,221 | ₩76,604 | ₩76,612 | -0.60% | 3.8천 |
|---|
| 2026.07.28 | ₩77,113 | ₩77,368 | ₩77,113 | ₩77,335 | +0.29% | 3.9천 |
|---|
| 2026.07.27 | ₩77,542 | ₩77,608 | ₩77,006 | ₩77,160 | -0.49% | 3.2천 |
|---|
| 2026.07.24 | ₩77,314 | ₩77,314 | ₩76,993 | ₩77,034 | -0.36% | 1.7천 |
|---|
| 2026.07.23 | ₩76,939 | ₩77,073 | ₩76,885 | ₩76,959 | +0.03% | 4.1천 |
|---|
| 2026.07.22 | ₩77,636 | ₩77,636 | ₩77,616 | ₩77,616 | -0.03% | 500 |
|---|
| 2026.07.21 | ₩77,435 | ₩77,677 | ₩77,435 | ₩77,589 | +0.20% | 4.9천 |
|---|
| 2026.07.20 | ₩77,536 | ₩77,536 | ₩77,100 | ₩77,180 | -0.46% | 5.9천 |
|---|
| 2026.07.17 | ₩77,368 | ₩77,368 | ₩77,227 | ₩77,274 | -0.12% | 1.6천 |
|---|
| 2026.07.16 | ₩77,744 | ₩77,784 | ₩77,616 | ₩77,691 | -0.07% | 1.8천 |
|---|
| 2026.07.15 | ₩77,717 | ₩77,871 | ₩77,636 | ₩77,859 | +0.18% | 3.1천 |
|---|
| 2026.07.14 | ₩77,703 | ₩77,770 | ₩77,611 | ₩77,703 | 0.00% | 8.9만 |
|---|
| 2026.07.13 | ₩77,650 | ₩77,650 | ₩77,475 | ₩77,479 | -0.22% | 5.5천 |
|---|
| 2026.07.10 | ₩77,730 | ₩77,851 | ₩77,730 | ₩77,797 | +0.09% | 1.2천 |
|---|
| 2026.07.09 | ₩77,435 | ₩77,636 | ₩77,355 | ₩77,541 | +0.14% | 3.9천 |
|---|
| 2026.07.08 | ₩77,160 | ₩77,328 | ₩77,060 | ₩77,263 | +0.13% | 3.7천 |
|---|
| 2026.07.07 | ₩77,529 | ₩77,529 | ₩77,231 | ₩77,355 | -0.22% | 2.2천 |
|---|
| 2026.07.06 | ₩77,314 | ₩77,650 | ₩77,314 | ₩77,563 | +0.32% | 1.4만 |
|---|
| 2026.07.02 | ₩77,060 | ₩77,148 | ₩77,060 | ₩77,148 | +0.11% | 2.9천 |
|---|
| 2026.07.01 | ₩77,221 | ₩77,301 | ₩77,221 | ₩77,257 | +0.05% | 1.4천 |
|---|
| 2026.06.30 | ₩77,194 | ₩77,341 | ₩77,167 | ₩77,284 | +0.12% | 2.8천 |
|---|
| 2026.06.29 | ₩76,630 | ₩76,966 | ₩76,630 | ₩76,931 | +0.39% | 2.5천 |
|---|
| 2026.06.26 | ₩76,094 | ₩76,698 | ₩75,812 | ₩75,812 | -0.37% | 5.2천 |
|---|
| 2026.06.25 | ₩76,523 | ₩76,523 | ₩76,396 | ₩76,396 | -0.17% | 1.4천 |
|---|
| 2026.06.24 | ₩76,684 | ₩76,684 | ₩76,337 | ₩76,428 | -0.33% | 1.8천 |
|---|
| 2026.06.23 | ₩76,396 | ₩76,664 | ₩76,396 | ₩76,523 | +0.17% | 5.2천 |
|---|
| 2026.06.22 | ₩77,288 | ₩77,288 | ₩76,979 | ₩77,046 | -0.31% | 6.3천 |
|---|
| 2026.06.18 | ₩76,925 | ₩77,247 | ₩76,925 | ₩77,174 | +0.32% | 2.6천 |
|---|
| 2026.06.17 | ₩77,301 | ₩77,314 | ₩76,630 | ₩76,704 | -0.77% | 5.3천 |
|---|
| 2026.06.16 | ₩77,381 | ₩77,381 | ₩77,207 | ₩77,293 | -0.11% | 3천 |
|---|
| 2026.06.15 | ₩77,341 | ₩77,368 | ₩77,328 | ₩77,356 | +0.02% | 2.7천 |
|---|
| 2026.06.12 | ₩76,470 | ₩76,751 | ₩76,470 | ₩76,653 | +0.24% | 7천 |
|---|
| 2026.06.11 | ₩75,960 | ₩76,483 | ₩75,786 | ₩76,452 | +0.65% | 3.6천 |
|---|
| 2026.06.10 | ₩76,456 | ₩76,456 | ₩75,678 | ₩75,790 | -0.87% | 3.6천 |
|---|
| 2026.06.09 | ₩76,919 | ₩76,919 | ₩76,000 | ₩76,346 | -0.74% | 2.6천 |
|---|
| 2026.06.08 | ₩76,684 | ₩76,698 | ₩76,470 | ₩76,537 | -0.19% | 2.3천 |
|---|
| 2026.06.05 | ₩77,113 | ₩77,113 | ₩76,376 | ₩76,463 | -0.84% | 7.3만 |
|---|
| 2026.06.04 | ₩77,341 | ₩77,516 | ₩77,341 | ₩77,451 | +0.14% | 2.2천 |
|---|
| 2026.06.03 | ₩77,301 | ₩77,368 | ₩77,221 | ₩77,277 | -0.03% | 2.3천 |
|---|
| 2026.06.02 | ₩77,449 | ₩77,563 | ₩77,449 | ₩77,479 | +0.04% | 2.1천 |
|---|
| 2026.06.01 | ₩77,341 | ₩77,596 | ₩77,308 | ₩77,436 | +0.12% | 7천 |
|---|
| 2026.05.29 | ₩77,274 | ₩77,361 | ₩77,221 | ₩77,361 | +0.11% | 3.1천 |
|---|
| 2026.05.28 | ₩77,160 | ₩77,288 | ₩77,160 | ₩77,247 | +0.11% | 4.9천 |
|---|
| 2026.05.27 | ₩76,885 | ₩77,073 | ₩76,885 | ₩76,993 | +0.14% | 17.7만 |
|---|
| 2026.05.26 | ₩77,060 | ₩77,060 | ₩76,905 | ₩76,959 | -0.13% | 7.1천 |
|---|
| 2026.05.22 | ₩76,718 | ₩76,778 | ₩76,671 | ₩76,671 | -0.06% | 4.9천 |
|---|
| 2026.05.21 | ₩76,282 | ₩76,630 | ₩76,282 | ₩76,589 | +0.40% | 3.1천 |
|---|
| 2026.05.20 | ₩76,262 | ₩76,550 | ₩76,262 | ₩76,490 | +0.30% | 5.2천 |
|---|
| 2026.05.19 | ₩76,094 | ₩76,242 | ₩76,039 | ₩76,039 | -0.07% | 7.8천 |
|---|
| 2026.05.18 | ₩76,470 | ₩76,470 | ₩76,215 | ₩76,342 | -0.17% | 1.8천 |
|---|
| 2026.05.15 | ₩76,463 | ₩76,463 | ₩76,282 | ₩76,326 | -0.18% | 1.2천 |
|---|
| 2026.05.14 | ₩76,490 | ₩76,778 | ₩76,490 | ₩76,684 | +0.25% | 2.9천 |
|---|
| 2026.05.13 | ₩76,219 | ₩76,537 | ₩76,219 | ₩76,436 | +0.29% | 3.7천 |
|---|
| 2026.05.12 | ₩76,014 | ₩76,268 | ₩76,014 | ₩76,268 | +0.34% | 6.3천 |
|---|
| 2026.05.11 | ₩76,188 | ₩76,402 | ₩76,188 | ₩76,244 | +0.07% | 5.1천 |
|---|
| 2026.05.08 | ₩76,121 | ₩76,295 | ₩76,107 | ₩76,207 | +0.11% | 5.4천 |
|---|
| 2026.05.07 | ₩76,107 | ₩76,215 | ₩75,853 | ₩75,866 | -0.32% | 6.2천 |
|---|
| 2026.05.06 | ₩76,054 | ₩76,107 | ₩75,920 | ₩76,107 | +0.07% | 5.9천 |
|---|
| 2026.05.05 | ₩75,477 | ₩75,676 | ₩75,474 | ₩75,578 | +0.13% | 4.2천 |
|---|
| 2026.05.04 | ₩75,263 | ₩75,343 | ₩75,088 | ₩75,158 | -0.14% | 6.2천 |
|---|
| 2026.05.01 | ₩75,484 | ₩75,605 | ₩75,383 | ₩75,383 | -0.13% | 7.1천 |
|---|
| 2026.04.30 | ₩74,874 | ₩75,323 | ₩74,853 | ₩75,249 | +0.50% | 1.1만 |
|---|
| 2026.04.29 | ₩74,780 | ₩74,780 | ₩74,686 | ₩74,726 | -0.07% | 6.3천 |
|---|
| 2026.04.28 | ₩74,807 | ₩74,847 | ₩74,632 | ₩74,788 | -0.03% | 9.3천 |
|---|
| 2026.04.27 | ₩74,833 | ₩75,061 | ₩74,833 | ₩75,020 | +0.25% | 6.1천 |
|---|
| 2026.04.24 | ₩74,740 | ₩75,035 | ₩74,706 | ₩74,967 | +0.31% | 5.5천 |
|---|
| 2026.04.23 | ₩74,726 | ₩74,820 | ₩74,581 | ₩74,581 | -0.19% | 4.3천 |
|---|
| 2026.04.22 | ₩74,693 | ₩74,807 | ₩74,646 | ₩74,761 | +0.09% | 1.7만 |
|---|
| 2026.04.21 | ₩74,807 | ₩74,807 | ₩74,364 | ₩74,364 | -0.59% | 2.9만 |
|---|
| 2026.04.20 | ₩74,538 | ₩74,753 | ₩74,538 | ₩74,565 | +0.04% | 8.8천 |
|---|
| 2026.04.17 | ₩74,619 | ₩74,833 | ₩74,619 | ₩74,713 | +0.13% | 55.7만 |
|---|
| 2026.04.16 | ₩73,988 | ₩74,216 | ₩73,988 | ₩74,144 | +0.21% | 4.7천 |
|---|
| 2026.04.15 | ₩73,720 | ₩74,022 | ₩73,720 | ₩73,948 | +0.31% | 9.7천 |
|---|
| 2026.04.14 | ₩73,372 | ₩73,687 | ₩73,318 | ₩73,687 | +0.43% | 4.7천 |
|---|
| 2026.04.13 | ₩72,393 | ₩73,105 | ₩72,393 | ₩73,105 | +0.98% | 4.6천 |
|---|
| 2026.04.10 | ₩72,795 | ₩72,862 | ₩72,527 | ₩72,714 | -0.11% | 5.5천 |
|---|
| 2026.04.09 | ₩72,352 | ₩72,808 | ₩72,285 | ₩72,728 | +0.52% | 1.4만 |
|---|
| 2026.04.08 | ₩72,218 | ₩72,406 | ₩72,218 | ₩72,406 | +0.26% | 6.4천 |
|---|
| 2026.04.07 | ₩70,984 | ₩71,034 | ₩70,562 | ₩71,034 | +0.07% | 7천 |
|---|
| 2026.04.06 | ₩70,703 | ₩71,092 | ₩70,703 | ₩71,073 | +0.52% | 4.5천 |
|---|
| 2026.04.02 | ₩70,864 | ₩70,864 | ₩70,601 | ₩70,840 | -0.03% | 1.1만 |
|---|
| 2026.04.01 | ₩70,622 | ₩71,051 | ₩70,622 | ₩70,810 | +0.27% | 2.2만 |
|---|
| 2026.03.31 | ₩69,295 | ₩70,392 | ₩69,295 | ₩70,392 | +1.58% | 2.4만 |
|---|
| 2026.03.30 | ₩69,462 | ₩69,563 | ₩68,840 | ₩68,840 | -0.90% | 4.1천 |
|---|
| 2026.03.27 | ₩69,549 | ₩69,603 | ₩68,959 | ₩68,973 | -0.83% | 1.9만 |
|---|
| 2026.03.26 | ₩70,602 | ₩70,622 | ₩69,905 | ₩69,905 | -0.99% | 2.9만 |
|---|
| 2026.03.25 | ₩70,743 | ₩70,984 | ₩70,689 | ₩70,810 | +0.09% | 3.6만 |
|---|
| 2026.03.24 | ₩70,394 | ₩70,723 | ₩70,394 | ₩70,542 | +0.21% | 1.9만 |
|---|
| 2026.03.23 | ₩71,119 | ₩71,145 | ₩70,609 | ₩70,783 | -0.47% | 1만 |
|---|
| 2026.03.20 | ₩70,475 | ₩70,475 | ₩69,871 | ₩70,038 | -0.62% | 1.2만 |
|---|
| 2026.03.19 | ₩70,622 | ₩70,984 | ₩70,515 | ₩70,904 | +0.40% | 1.6만 |
|---|
| 2026.03.18 | ₩71,615 | ₩71,615 | ₩71,065 | ₩71,105 | -0.71% | 4만 |
|---|
| 2026.03.17 | ₩71,883 | ₩72,030 | ₩71,695 | ₩71,776 | -0.15% | 2.2만 |
|---|
| 2026.03.16 | ₩71,534 | ₩71,735 | ₩71,440 | ₩71,588 | +0.07% | 1.4만 |
|---|
| 2026.03.13 | ₩71,414 | ₩71,668 | ₩70,958 | ₩71,005 | -0.57% | 1.5만 |
|---|
| 2026.03.12 | ₩71,635 | ₩71,635 | ₩71,239 | ₩71,239 | -0.55% | 1.2만 |
|---|
| 2026.03.11 | ₩72,165 | ₩72,165 | ₩71,896 | ₩72,111 | -0.07% | 1.9만 |
|---|
| 2026.03.10 | ₩72,165 | ₩72,661 | ₩72,071 | ₩72,111 | -0.07% | 16.1만 |
|---|
| 2026.03.09 | ₩71,266 | ₩72,205 | ₩71,132 | ₩72,205 | +1.32% | 6.9천 |
|---|
| 2026.03.06 | ₩71,829 | ₩72,051 | ₩71,601 | ₩71,776 | -0.07% | 2.7만 |
|---|
| 2026.03.05 | ₩72,674 | ₩72,688 | ₩72,044 | ₩72,500 | -0.24% | 2.9만 |
|---|
| 2026.03.04 | ₩72,366 | ₩72,914 | ₩72,346 | ₩72,728 | +0.50% | 4.3만 |
|---|
| 2026.03.03 | ₩72,138 | ₩72,486 | ₩71,521 | ₩72,326 | +0.26% | 29.9만 |
|---|
| 2026.03.02 | ₩72,352 | ₩72,996 | ₩72,285 | ₩72,831 | +0.66% | 13.3만 |
|---|
| 2026.02.27 | ₩72,647 | ₩72,956 | ₩72,339 | ₩72,956 | +0.42% | 5만 |
|---|
| 2026.02.26 | ₩72,621 | ₩72,875 | ₩72,458 | ₩72,875 | +0.35% | 1.5만 |
|---|
| 2026.02.25 | ₩72,393 | ₩72,781 | ₩72,393 | ₩72,743 | +0.48% | 6.6천 |
|---|
| 2026.02.24 | ₩71,916 | ₩72,486 | ₩71,916 | ₩72,470 | +0.77% | 2.2만 |
|---|
| 2026.02.23 | ₩72,245 | ₩72,426 | ₩71,923 | ₩71,990 | -0.35% | 1.1만 |
|---|
| 2026.02.20 | ₩72,218 | ₩72,446 | ₩72,218 | ₩72,372 | +0.21% | 9.2천 |
|---|
| 2026.02.19 | ₩72,017 | ₩72,122 | ₩71,896 | ₩72,013 | -0.01% | 8천 |
|---|
| 2026.02.18 | ₩72,098 | ₩72,272 | ₩71,970 | ₩72,158 | +0.08% | 1만 |
|---|
| 2026.02.17 | ₩71,467 | ₩71,896 | ₩71,340 | ₩71,843 | +0.53% | 1.5만 |
|---|
| 2026.02.13 | ₩71,722 | ₩71,963 | ₩71,588 | ₩71,674 | -0.07% | 2.3천 |
|---|
| 2026.02.12 | ₩72,285 | ₩72,285 | ₩71,601 | ₩71,629 | -0.91% | 3.6천 |
|---|
| 2026.02.11 | ₩72,473 | ₩72,473 | ₩72,111 | ₩72,244 | -0.32% | 4.9천 |
|---|
| 2026.02.10 | ₩72,332 | ₩72,433 | ₩72,177 | ₩72,177 | -0.22% | 1.1만 |
|---|
| 2026.02.09 | ₩71,990 | ₩72,285 | ₩71,990 | ₩72,269 | +0.39% | 6.9천 |
|---|
| 2026.02.06 | ₩71,682 | ₩72,080 | ₩71,682 | ₩72,080 | +0.56% | 2.2천 |
|---|
| 2026.02.05 | ₩71,481 | ₩71,494 | ₩71,132 | ₩71,212 | -0.38% | 4.8천 |
|---|
| 2026.02.04 | ₩71,816 | ₩71,883 | ₩71,776 | ₩71,776 | -0.06% | 4.4천 |
|---|
| 2026.02.03 | ₩72,151 | ₩72,208 | ₩71,655 | ₩71,870 | -0.39% | 9.8만 |
|---|
| 2026.02.02 | ₩71,990 | ₩72,299 | ₩71,990 | ₩72,151 | +0.22% | 1.7천 |
|---|
| 2026.01.30 | ₩71,950 | ₩71,988 | ₩71,722 | ₩71,942 | -0.01% | 1.2만 |
|---|
| 2026.01.29 | ₩71,655 | ₩72,024 | ₩71,655 | ₩72,024 | +0.51% | 1천 |
|---|
| 2026.01.28 | ₩72,084 | ₩72,084 | ₩72,017 | ₩72,077 | -0.01% | 4.6천 |
|---|
| 2026.01.27 | ₩72,044 | ₩72,051 | ₩72,044 | ₩72,051 | +0.01% | 300 |
|---|
| 2026.01.26 | ₩71,802 | ₩72,017 | ₩71,802 | ₩71,930 | +0.18% | 3.9천 |
|---|
| 2026.01.23 | ₩71,802 | ₩71,808 | ₩71,729 | ₩71,769 | -0.05% | 1.6천 |
|---|
| 2026.01.22 | ₩71,615 | ₩71,809 | ₩71,608 | ₩71,742 | +0.18% | 2.6천 |
|---|
| 2026.01.21 | ₩71,186 | ₩71,628 | ₩71,186 | ₩71,509 | +0.45% | 3.8천 |
|---|
| 2026.01.20 | ₩71,159 | ₩71,253 | ₩70,917 | ₩70,999 | -0.22% | 9.9천 |
|---|
| 2026.01.16 | ₩71,802 | ₩71,849 | ₩71,695 | ₩71,754 | -0.07% | 3.5천 |
|---|
| 2026.01.15 | ₩71,823 | ₩71,856 | ₩71,695 | ₩71,695 | -0.18% | 2.4천 |
|---|
| 2026.01.14 | ₩71,507 | ₩71,616 | ₩71,507 | ₩71,616 | +0.15% | 3.9천 |
|---|
| 2026.01.13 | ₩71,722 | ₩71,789 | ₩71,668 | ₩71,709 | -0.02% | 4.3천 |
|---|
| 2026.01.12 | ₩71,709 | ₩71,809 | ₩71,709 | ₩71,809 | +0.14% | 1.5천 |
|---|
| 2026.01.09 | ₩71,588 | ₩71,773 | ₩71,588 | ₩71,762 | +0.24% | 2.1천 |
|---|
| 2026.01.08 | ₩71,494 | ₩71,561 | ₩71,481 | ₩71,554 | +0.08% | 7.4천 |
|---|
| 2026.01.07 | ₩71,575 | ₩71,735 | ₩71,509 | ₩71,601 | +0.04% | 6.5천 |
|---|
| 2026.01.06 | ₩71,400 | ₩71,613 | ₩71,400 | ₩71,613 | +0.30% | 3.2천 |
|---|
| 2026.01.05 | ₩71,373 | ₩71,522 | ₩71,373 | ₩71,410 | +0.05% | 3천 |
|---|
| 2026.01.02 | ₩71,279 | ₩71,279 | ₩71,046 | ₩71,190 | -0.13% | 4.6천 |
|---|
| 2025.12.31 | ₩71,212 | ₩71,239 | ₩71,143 | ₩71,143 | -0.10% | 1.7천 |
|---|
| 2025.12.30 | ₩71,347 | ₩71,347 | ₩71,320 | ₩71,332 | -0.02% | 1.8천 |
|---|
| 2025.12.29 | ₩71,293 | ₩71,400 | ₩71,279 | ₩71,341 | +0.07% | 8.8천 |
|---|
| 2025.12.26 | ₩71,387 | ₩71,400 | ₩71,347 | ₩71,373 | -0.02% | 1.7천 |
|---|
| 2025.12.24 | ₩71,360 | ₩71,360 | ₩71,360 | ₩71,360 | 0.00% | 500 |
|---|
| 2025.12.23 | ₩71,159 | ₩71,273 | ₩71,159 | ₩71,273 | +0.16% | 3.8천 |
|---|
| 2025.12.22 | ₩71,078 | ₩71,145 | ₩71,078 | ₩71,144 | +0.09% | 4.7천 |
|---|
| 2025.12.19 | ₩70,870 | ₩70,870 | ₩70,825 | ₩70,869 | -0.00% | 800 |
|---|
| 2025.12.18 | ₩70,608 | ₩70,688 | ₩70,522 | ₩70,522 | -0.12% | 300 |
|---|
| 2025.12.17 | ₩70,569 | ₩70,596 | ₩70,174 | ₩70,174 | -0.56% | 2.1만 |
|---|
| 2025.12.16 | ₩70,528 | ₩70,636 | ₩70,508 | ₩70,629 | +0.14% | 7.7천 |
|---|
| 2025.12.15 | ₩70,582 | ₩70,676 | ₩70,582 | ₩70,659 | +0.11% | 200 |
|---|
| 2025.12.12 | ₩70,730 | ₩70,730 | ₩70,555 | ₩70,652 | -0.11% | 3.1천 |
|---|
| 2025.12.11 | ₩70,770 | ₩70,905 | ₩70,716 | ₩70,905 | +0.19% | 1천 |
|---|
| 2025.12.10 | ₩70,555 | ₩70,801 | ₩70,542 | ₩70,801 | +0.35% | 1.1만 |
|---|
| 2025.12.09 | ₩70,622 | ₩70,622 | ₩70,583 | ₩70,583 | -0.06% | 1.7천 |
|---|
| 2025.12.08 | ₩70,673 | ₩70,673 | ₩70,547 | ₩70,547 | -0.18% | 3.9천 |
|---|
| 2025.12.05 | ₩70,726 | ₩70,726 | ₩70,622 | ₩70,650 | -0.11% | 1.1천 |
|---|
| 2025.12.04 | ₩70,555 | ₩70,555 | ₩70,455 | ₩70,549 | -0.01% | 3.2천 |
|---|
| 2025.12.03 | ₩70,429 | ₩70,542 | ₩70,429 | ₩70,522 | +0.13% | 1.5천 |
|---|
| 2025.12.02 | ₩70,461 | ₩70,461 | ₩70,341 | ₩70,400 | -0.09% | 2.4천 |
|---|
| 2025.12.01 | ₩70,341 | ₩70,461 | ₩70,274 | ₩70,302 | -0.06% | 2.5천 |
|---|
| 2025.11.28 | ₩70,327 | ₩70,408 | ₩70,327 | ₩70,408 | +0.11% | 200 |
|---|
| 2025.11.26 | ₩70,086 | ₩70,274 | ₩70,086 | ₩70,227 | +0.20% | 9천 |
|---|
| 2025.11.25 | ₩69,549 | ₩69,968 | ₩69,549 | ₩69,968 | +0.60% | 1.4천 |
|---|
| 2025.11.24 | ₩69,308 | ₩69,625 | ₩69,308 | ₩69,625 | +0.46% | 1.2천 |
|---|
| 2025.11.21 | ₩68,758 | ₩69,093 | ₩68,731 | ₩68,919 | +0.23% | 1.1만 |
|---|
| 2025.11.20 | ₩69,697 | ₩69,818 | ₩68,499 | ₩68,542 | -1.66% | 6.2천 |
|---|
| 2025.11.19 | ₩68,962 | ₩69,099 | ₩68,962 | ₩69,099 | +0.20% | 900 |
|---|
| 2025.11.18 | ₩69,013 | ₩69,143 | ₩68,978 | ₩68,978 | -0.05% | 7.8천 |
|---|
| 2025.11.17 | ₩69,482 | ₩69,630 | ₩69,238 | ₩69,238 | -0.35% | 3.7만 |
|---|
| 2025.11.14 | ₩69,415 | ₩69,603 | ₩69,415 | ₩69,588 | +0.25% | 1.6천 |
|---|
| 2025.11.13 | ₩69,536 | ₩69,536 | ₩69,509 | ₩69,512 | -0.03% | 700 |
|---|
| 2025.11.12 | ₩70,119 | ₩70,153 | ₩70,032 | ₩70,103 | -0.02% | 1.5만 |
|---|
| 2025.11.11 | ₩69,791 | ₩70,113 | ₩69,791 | ₩70,081 | +0.42% | 1.3천 |
|---|
| 2025.11.10 | ₩69,777 | ₩70,026 | ₩69,777 | ₩70,026 | +0.36% | 3.3천 |
|---|
| 2025.11.07 | ₩69,067 | ₩69,488 | ₩68,973 | ₩69,488 | +0.61% | 5.8천 |
|---|
| 2025.11.06 | ₩69,551 | ₩69,583 | ₩69,445 | ₩69,445 | -0.15% | 700 |
|---|
| 2025.11.05 | ₩69,886 | ₩69,912 | ₩69,822 | ₩69,822 | -0.09% | 900 |
|---|
| 2025.11.04 | ₩69,623 | ₩69,804 | ₩69,606 | ₩69,673 | +0.07% | 7.7천 |
|---|
| 2025.11.03 | ₩69,965 | ₩70,072 | ₩69,965 | ₩69,997 | +0.05% | 6.2천 |
|---|
| 2025.10.31 | ₩70,046 | ₩70,046 | ₩69,844 | ₩69,930 | -0.16% | 1.4천 |
|---|
| 2025.10.30 | ₩70,086 | ₩70,113 | ₩69,861 | ₩69,861 | -0.32% | 2.4만 |
|---|
| 2025.10.29 | ₩70,220 | ₩70,233 | ₩70,005 | ₩70,111 | -0.15% | 7천 |
|---|
| 2025.10.28 | ₩70,180 | ₩70,220 | ₩70,153 | ₩70,203 | +0.03% | 2.9천 |
|---|
| 2025.10.27 | ₩70,126 | ₩70,219 | ₩70,086 | ₩70,126 | 0.00% | 1만 |
|---|
| 2025.10.24 | ₩69,905 | ₩69,941 | ₩69,885 | ₩69,918 | +0.02% | 3.5천 |
|---|
| 2025.10.23 | ₩69,536 | ₩69,662 | ₩69,536 | ₩69,647 | +0.16% | 2.6천 |
|---|
| 2025.10.22 | ₩69,442 | ₩69,442 | ₩69,228 | ₩69,407 | -0.05% | 1.1만 |
|---|
| 2025.10.21 | ₩69,576 | ₩69,603 | ₩69,576 | ₩69,598 | +0.03% | 1.2천 |
|---|
| 2025.10.20 | ₩69,509 | ₩69,576 | ₩69,509 | ₩69,567 | +0.08% | 3.8천 |
|---|
| 2025.10.17 | ₩68,906 | ₩69,120 | ₩68,731 | ₩69,103 | +0.29% | 1.2천 |
|---|
| 2025.10.16 | ₩69,073 | ₩69,073 | ₩68,705 | ₩68,798 | -0.40% | 2.8천 |
|---|
| 2025.10.15 | ₩69,201 | ₩69,356 | ₩68,839 | ₩69,064 | -0.20% | 2.9천 |
|---|
| 2025.10.14 | ₩68,597 | ₩69,155 | ₩68,597 | ₩68,946 | +0.51% | 6.8천 |
|---|
| 2025.10.13 | ₩68,865 | ₩69,080 | ₩68,865 | ₩69,055 | +0.27% | 9.2천 |
|---|
| 2025.10.10 | ₩69,509 | ₩69,509 | ₩68,497 | ₩68,497 | -1.46% | 3.8천 |
|---|