시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Equity Buffer ETF - September 과거 주가
Innovator U.S. Equity Buffer ETF - September · BSEP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Equity Buffer ETF - September · BSEP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩73,314 | ₩73,515 | ₩73,300 | ₩73,405 | +0.12% | 3.9천 |
| 2026.10.08 | ₩73,260 | ₩73,341 | ₩72,887 | ₩73,081 | -0.24% | 2만 |
| 2026.10.07 | ₩73,207 | ₩73,381 | ₩73,059 | ₩73,300 | +0.13% | 2.1만 |
| 2026.10.06 | ₩73,193 | ₩73,622 | ₩73,165 | ₩73,501 | +0.42% | 6.2천 |
| 2026.10.05 | ₩72,952 | ₩73,274 | ₩72,952 | ₩73,086 | +0.18% | 1.1만 |
| 2026.10.02 | ₩73,019 | ₩73,019 | ₩72,691 | ₩72,792 | -0.31% | 8.7천 |
| 2026.10.01 | ₩72,390 | ₩72,484 | ₩72,095 | ₩72,350 | -0.06% | 3.1만 |
| 2026.09.30 | ₩72,658 | ₩72,765 | ₩72,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,256 |
| -0.55% |
| 6만 |
| 2026.09.29 | ₩72,738 | ₩72,738 | ₩72,283 | ₩72,398 | -0.47% | 2.9만 |
|---|
| 2026.09.28 | ₩72,818 | ₩72,818 | ₩72,444 | ₩72,497 | -0.44% | 1.6만 |
|---|
| 2026.09.25 | ₩72,631 | ₩72,991 | ₩72,631 | ₩72,905 | +0.38% | 2.7만 |
|---|
| 2026.09.24 | ₩72,470 | ₩72,671 | ₩72,357 | ₩72,577 | +0.15% | 3.7만 |
|---|
| 2026.09.23 | ₩72,751 | ₩72,932 | ₩72,571 | ₩72,631 | -0.17% | 5.1만 |
|---|
| 2026.09.22 | ₩73,193 | ₩73,193 | ₩72,926 | ₩73,059 | -0.18% | 3.7만 |
|---|
| 2026.09.21 | ₩72,577 | ₩73,086 | ₩72,577 | ₩72,999 | +0.58% | 100.3만 |
|---|
| 2026.09.18 | ₩72,203 | ₩72,243 | ₩72,008 | ₩72,243 | +0.06% | 1.6만 |
|---|
| 2026.09.17 | ₩72,122 | ₩72,243 | ₩72,022 | ₩72,243 | +0.17% | 3.7만 |
|---|
| 2026.09.16 | ₩72,162 | ₩72,162 | ₩71,359 | ₩71,587 | -0.80% | 1.7만 |
|---|
| 2026.09.15 | ₩71,774 | ₩71,868 | ₩71,774 | ₩71,814 | +0.06% | 2.1만 |
|---|
| 2026.09.14 | ₩72,055 | ₩72,176 | ₩71,908 | ₩72,109 | +0.07% | 6.1천 |
|---|
| 2026.09.11 | ₩72,276 | ₩72,390 | ₩72,149 | ₩72,216 | -0.08% | 1.3만 |
|---|
| 2026.09.10 | ₩72,002 | ₩72,002 | ₩71,794 | ₩71,809 | -0.27% | 3.3만 |
|---|
| 2026.09.09 | ₩72,296 | ₩72,296 | ₩72,109 | ₩72,133 | -0.23% | 116.8만 |
|---|
| 2026.09.08 | ₩72,832 | ₩72,832 | ₩72,363 | ₩72,370 | -0.63% | 7.8만 |
|---|
| 2026.09.04 | ₩72,979 | ₩72,979 | ₩72,577 | ₩72,711 | -0.37% | 151.6만 |
|---|
| 2026.09.03 | ₩72,711 | ₩72,952 | ₩72,504 | ₩72,867 | +0.21% | 2.4만 |
|---|
| 2026.09.02 | ₩72,189 | ₩72,399 | ₩72,049 | ₩72,323 | +0.19% | 5.3만 |
|---|
| 2026.09.01 | ₩72,176 | ₩72,270 | ₩71,948 | ₩72,008 | -0.23% | 28.2만 |
|---|
| 2026.08.31 | ₩72,403 | ₩72,470 | ₩72,310 | ₩72,444 | +0.06% | 42.7만 |
|---|
| 2026.08.28 | ₩72,296 | ₩72,444 | ₩72,296 | ₩72,430 | +0.19% | 5.9천 |
|---|
| 2026.08.27 | ₩72,270 | ₩72,430 | ₩72,270 | ₩72,350 | +0.11% | 8.4천 |
|---|
| 2026.08.26 | ₩72,390 | ₩72,390 | ₩72,223 | ₩72,223 | -0.23% | 6.1천 |
|---|
| 2026.08.25 | ₩72,270 | ₩72,336 | ₩72,203 | ₩72,263 | -0.01% | 5.4천 |
|---|
| 2026.08.24 | ₩72,243 | ₩72,243 | ₩72,162 | ₩72,196 | -0.06% | 6.8천 |
|---|
| 2026.08.21 | ₩72,283 | ₩72,310 | ₩72,136 | ₩72,229 | -0.07% | 4.9천 |
|---|
| 2026.08.20 | ₩72,189 | ₩72,203 | ₩72,055 | ₩72,062 | -0.18% | 1.1만 |
|---|
| 2026.08.19 | ₩72,310 | ₩72,310 | ₩72,122 | ₩72,122 | -0.26% | 2.2천 |
|---|
| 2026.08.18 | ₩72,110 | ₩72,229 | ₩72,109 | ₩72,109 | -0.00% | 8.2천 |
|---|
| 2026.08.17 | ₩72,149 | ₩72,209 | ₩72,142 | ₩72,209 | +0.08% | 2.5천 |
|---|
| 2026.08.14 | ₩72,203 | ₩72,203 | ₩72,136 | ₩72,196 | -0.01% | 5.3천 |
|---|
| 2026.08.13 | ₩72,169 | ₩72,189 | ₩72,109 | ₩72,189 | +0.03% | 2천 |
|---|
| 2026.08.12 | ₩72,129 | ₩72,129 | ₩72,129 | ₩72,129 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩72,015 | ₩72,049 | ₩72,015 | ₩72,049 | +0.05% | 1.3천 |
|---|
| 2026.08.10 | ₩71,995 | ₩72,062 | ₩71,988 | ₩72,062 | +0.09% | 800 |
|---|
| 2026.08.07 | ₩71,935 | ₩72,029 | ₩71,935 | ₩72,029 | +0.13% | 8천 |
|---|
| 2026.08.06 | ₩71,841 | ₩71,915 | ₩71,828 | ₩71,915 | +0.10% | 2.8만 |
|---|
| 2026.08.05 | ₩71,921 | ₩71,921 | ₩71,895 | ₩71,895 | -0.04% | 3.4천 |
|---|
| 2026.08.04 | ₩71,747 | ₩71,921 | ₩71,721 | ₩71,881 | +0.19% | 1.4천 |
|---|
| 2026.08.03 | ₩71,600 | ₩71,747 | ₩71,593 | ₩71,680 | +0.11% | 1.4만 |
|---|
| 2026.07.31 | ₩70,897 | ₩71,399 | ₩70,897 | ₩71,383 | +0.69% | 5천 |
|---|
| 2026.07.30 | ₩70,771 | ₩70,998 | ₩70,770 | ₩70,986 | +0.30% | 3.7천 |
|---|
| 2026.07.29 | ₩70,502 | ₩70,891 | ₩70,356 | ₩70,356 | -0.21% | 5.8천 |
|---|
| 2026.07.28 | ₩70,850 | ₩70,982 | ₩70,850 | ₩70,937 | +0.12% | 1천 |
|---|
| 2026.07.27 | ₩70,850 | ₩70,850 | ₩70,663 | ₩70,810 | -0.06% | 1천 |
|---|
| 2026.07.24 | ₩70,690 | ₩70,931 | ₩70,690 | ₩70,719 | +0.04% | 2.9천 |
|---|
| 2026.07.23 | ₩70,623 | ₩70,676 | ₩70,542 | ₩70,628 | +0.01% | 4.3천 |
|---|
| 2026.07.22 | ₩71,071 | ₩71,145 | ₩71,038 | ₩71,038 | -0.05% | 3.1천 |
|---|
| 2026.07.21 | ₩70,998 | ₩71,051 | ₩70,998 | ₩71,044 | +0.07% | 900 |
|---|
| 2026.07.20 | ₩70,865 | ₩70,945 | ₩70,785 | ₩70,785 | -0.11% | 3.3천 |
|---|
| 2026.07.17 | ₩70,770 | ₩70,797 | ₩70,770 | ₩70,797 | +0.04% | 300 |
|---|
| 2026.07.16 | ₩71,157 | ₩71,157 | ₩71,034 | ₩71,034 | -0.17% | 700 |
|---|
| 2026.07.15 | ₩71,145 | ₩71,182 | ₩71,038 | ₩71,177 | +0.05% | 3.9천 |
|---|
| 2026.07.14 | ₩71,065 | ₩71,065 | ₩70,932 | ₩71,051 | -0.02% | 2.8천 |
|---|
| 2026.07.13 | ₩71,085 | ₩71,085 | ₩70,905 | ₩70,931 | -0.22% | 3천 |
|---|
| 2026.07.10 | ₩70,999 | ₩71,105 | ₩70,957 | ₩71,105 | +0.15% | 4천 |
|---|
| 2026.07.09 | ₩70,917 | ₩70,951 | ₩70,917 | ₩70,951 | +0.05% | 2.4천 |
|---|
| 2026.07.08 | ₩70,585 | ₩70,716 | ₩70,529 | ₩70,707 | +0.17% | 5.3천 |
|---|
| 2026.07.07 | ₩70,813 | ₩70,884 | ₩70,676 | ₩70,824 | +0.02% | 1.3천 |
|---|
| 2026.07.06 | ₩70,877 | ₩70,917 | ₩70,824 | ₩70,917 | +0.06% | 3.5천 |
|---|
| 2026.07.02 | ₩70,703 | ₩70,824 | ₩70,409 | ₩70,629 | -0.10% | 4.4천 |
|---|
| 2026.07.01 | ₩70,502 | ₩70,763 | ₩70,502 | ₩70,648 | +0.21% | 5.2천 |
|---|
| 2026.06.30 | ₩70,529 | ₩70,596 | ₩70,529 | ₩70,596 | +0.09% | 5.4천 |
|---|
| 2026.06.29 | ₩70,275 | ₩70,383 | ₩70,208 | ₩70,383 | +0.15% | 1.8천 |
|---|
| 2026.06.26 | ₩69,953 | ₩70,047 | ₩69,886 | ₩70,004 | +0.07% | 4.4천 |
|---|
| 2026.06.25 | ₩69,980 | ₩70,087 | ₩69,892 | ₩69,892 | -0.13% | 2.5천 |
|---|
| 2026.06.24 | ₩70,074 | ₩70,241 | ₩69,913 | ₩69,913 | -0.23% | 1.5천 |
|---|
| 2026.06.23 | ₩70,094 | ₩70,094 | ₩69,994 | ₩70,008 | -0.12% | 2.1천 |
|---|
| 2026.06.22 | ₩70,477 | ₩70,542 | ₩70,328 | ₩70,395 | -0.12% | 3.6천 |
|---|
| 2026.06.18 | ₩70,301 | ₩70,458 | ₩70,301 | ₩70,458 | +0.22% | 2.6천 |
|---|
| 2026.06.17 | ₩70,261 | ₩70,480 | ₩70,086 | ₩70,086 | -0.25% | 3.2천 |
|---|
| 2026.06.16 | ₩70,529 | ₩70,563 | ₩70,502 | ₩70,516 | -0.02% | 4.3천 |
|---|
| 2026.06.15 | ₩70,435 | ₩70,589 | ₩70,435 | ₩70,575 | +0.20% | 600 |
|---|
| 2026.06.12 | ₩69,779 | ₩70,047 | ₩69,779 | ₩70,018 | +0.34% | 4천 |
|---|
| 2026.06.11 | ₩69,204 | ₩69,849 | ₩69,204 | ₩69,849 | +0.93% | 4.1천 |
|---|
| 2026.06.10 | ₩69,686 | ₩69,726 | ₩69,257 | ₩69,325 | -0.52% | 9.1천 |
|---|
| 2026.06.09 | ₩70,181 | ₩70,181 | ₩69,244 | ₩69,754 | -0.61% | 3.4천 |
|---|
| 2026.06.08 | ₩69,994 | ₩70,074 | ₩69,906 | ₩69,906 | -0.12% | 1.8천 |
|---|
| 2026.06.05 | ₩70,194 | ₩70,194 | ₩69,699 | ₩69,799 | -0.56% | 6천 |
|---|
| 2026.06.04 | ₩70,475 | ₩70,529 | ₩70,422 | ₩70,422 | -0.08% | 1.5천 |
|---|
| 2026.06.03 | ₩70,368 | ₩70,382 | ₩70,301 | ₩70,374 | +0.01% | 2.5천 |
|---|
| 2026.06.02 | ₩70,382 | ₩70,469 | ₩70,382 | ₩70,469 | +0.12% | 1천 |
|---|
| 2026.06.01 | ₩70,328 | ₩70,475 | ₩70,328 | ₩70,429 | +0.14% | 8.8천 |
|---|
| 2026.05.29 | ₩70,288 | ₩70,409 | ₩70,275 | ₩70,342 | +0.08% | 3.1만 |
|---|
| 2026.05.28 | ₩70,196 | ₩70,295 | ₩70,196 | ₩70,295 | +0.14% | 1.9천 |
|---|
| 2026.05.27 | ₩70,060 | ₩70,153 | ₩70,060 | ₩70,153 | +0.13% | 4.4천 |
|---|
| 2026.05.26 | ₩70,101 | ₩70,194 | ₩70,067 | ₩70,123 | +0.03% | 2천 |
|---|
| 2026.05.22 | ₩69,900 | ₩69,960 | ₩69,873 | ₩69,909 | +0.01% | 4.3천 |
|---|
| 2026.05.21 | ₩69,578 | ₩69,840 | ₩69,578 | ₩69,840 | +0.38% | 5.6천 |
|---|
| 2026.05.20 | ₩69,458 | ₩69,766 | ₩69,458 | ₩69,739 | +0.40% | 5.9천 |
|---|
| 2026.05.19 | ₩69,391 | ₩69,578 | ₩69,391 | ₩69,465 | +0.11% | 1.7천 |
|---|
| 2026.05.18 | ₩69,552 | ₩69,593 | ₩69,471 | ₩69,593 | +0.06% | 2.8천 |
|---|
| 2026.05.15 | ₩69,512 | ₩69,605 | ₩69,512 | ₩69,558 | +0.07% | 2천 |
|---|
| 2026.05.14 | ₩69,679 | ₩69,860 | ₩69,679 | ₩69,819 | +0.20% | 1.5만 |
|---|
| 2026.05.13 | ₩69,512 | ₩69,652 | ₩69,512 | ₩69,652 | +0.20% | 1.4천 |
|---|
| 2026.05.12 | ₩69,324 | ₩69,505 | ₩69,324 | ₩69,505 | +0.26% | 1.4천 |
|---|
| 2026.05.11 | ₩69,364 | ₩69,512 | ₩69,364 | ₩69,458 | +0.14% | 1.3천 |
|---|
| 2026.05.08 | ₩69,498 | ₩69,498 | ₩69,404 | ₩69,433 | -0.09% | 900 |
|---|
| 2026.05.07 | ₩69,632 | ₩69,632 | ₩69,190 | ₩69,230 | -0.58% | 3.3만 |
|---|
| 2026.05.06 | ₩69,284 | ₩69,344 | ₩69,257 | ₩69,344 | +0.09% | 3.8천 |
|---|
| 2026.05.05 | ₩68,789 | ₩68,976 | ₩68,789 | ₩68,947 | +0.23% | 2.6천 |
|---|
| 2026.05.04 | ₩68,762 | ₩68,842 | ₩68,574 | ₩68,648 | -0.17% | 7.5천 |
|---|
| 2026.05.01 | ₩68,996 | ₩69,016 | ₩68,874 | ₩68,874 | -0.18% | 2.1천 |
|---|
| 2026.04.30 | ₩68,534 | ₩68,762 | ₩68,534 | ₩68,722 | +0.27% | 2.3천 |
|---|
| 2026.04.29 | ₩68,240 | ₩68,285 | ₩68,213 | ₩68,285 | +0.07% | 5.4천 |
|---|
| 2026.04.28 | ₩68,280 | ₩68,313 | ₩68,253 | ₩68,313 | +0.05% | 1.8천 |
|---|
| 2026.04.27 | ₩68,360 | ₩68,461 | ₩68,347 | ₩68,461 | +0.15% | 4.8천 |
|---|
| 2026.04.24 | ₩68,213 | ₩68,411 | ₩68,213 | ₩68,360 | +0.22% | 5.8천 |
|---|
| 2026.04.23 | ₩68,280 | ₩68,280 | ₩67,805 | ₩68,092 | -0.27% | 900 |
|---|
| 2026.04.22 | ₩68,226 | ₩68,253 | ₩68,186 | ₩68,253 | +0.04% | 2.1천 |
|---|
| 2026.04.21 | ₩68,173 | ₩68,173 | ₩67,878 | ₩67,878 | -0.43% | 700 |
|---|
| 2026.04.20 | ₩68,025 | ₩68,153 | ₩68,025 | ₩68,135 | +0.16% | 1.8천 |
|---|
| 2026.04.17 | ₩68,179 | ₩68,400 | ₩68,133 | ₩68,226 | +0.07% | 2.8천 |
|---|
| 2026.04.16 | ₩67,610 | ₩67,770 | ₩67,610 | ₩67,770 | +0.24% | 2.8천 |
|---|
| 2026.04.15 | ₩67,396 | ₩67,771 | ₩67,396 | ₩67,758 | +0.54% | 1.4만 |
|---|
| 2026.04.14 | ₩67,195 | ₩67,379 | ₩67,195 | ₩67,379 | +0.27% | 1.8천 |
|---|
| 2026.04.13 | ₩66,352 | ₩66,910 | ₩66,352 | ₩66,910 | +0.84% | 2.1천 |
|---|
| 2026.04.10 | ₩66,526 | ₩66,526 | ₩66,447 | ₩66,447 | -0.12% | 200 |
|---|
| 2026.04.09 | ₩66,044 | ₩66,592 | ₩66,044 | ₩66,513 | +0.71% | 3.3천 |
|---|
| 2026.04.08 | ₩65,950 | ₩66,258 | ₩65,950 | ₩66,160 | +0.32% | 1.7천 |
|---|
| 2026.04.07 | ₩64,658 | ₩64,960 | ₩64,571 | ₩64,960 | +0.47% | 5.6천 |
|---|
| 2026.04.06 | ₩64,893 | ₩64,997 | ₩64,893 | ₩64,997 | +0.16% | 3.9천 |
|---|
| 2026.04.02 | ₩64,089 | ₩64,799 | ₩64,089 | ₩64,761 | +1.05% | 6천 |
|---|
| 2026.04.01 | ₩64,672 | ₩64,879 | ₩64,672 | ₩64,752 | +0.12% | 2.7천 |
|---|
| 2026.03.31 | ₩63,728 | ₩64,376 | ₩63,661 | ₩64,376 | +1.02% | 2.5천 |
|---|
| 2026.03.30 | ₩63,447 | ₩63,460 | ₩62,844 | ₩63,097 | -0.55% | 1.6만 |
|---|
| 2026.03.27 | ₩63,594 | ₩63,755 | ₩63,125 | ₩63,286 | -0.48% | 3.2천 |
|---|
| 2026.03.26 | ₩64,611 | ₩64,611 | ₩63,950 | ₩63,969 | -0.99% | 9.3천 |
|---|
| 2026.03.25 | ₩64,839 | ₩64,919 | ₩64,759 | ₩64,812 | -0.04% | 2.7천 |
|---|
| 2026.03.24 | ₩64,598 | ₩64,719 | ₩64,520 | ₩64,520 | -0.12% | 1.1천 |
|---|
| 2026.03.23 | ₩65,067 | ₩65,190 | ₩64,727 | ₩64,761 | -0.47% | 1.8천 |
|---|
| 2026.03.20 | ₩64,717 | ₩64,717 | ₩63,962 | ₩64,188 | -0.82% | 3천 |
|---|
| 2026.03.19 | ₩64,518 | ₩64,960 | ₩64,518 | ₩64,812 | +0.46% | 7.8천 |
|---|
| 2026.03.18 | ₩65,267 | ₩65,267 | ₩64,879 | ₩64,879 | -0.59% | 2천 |
|---|
| 2026.03.17 | ₩65,589 | ₩65,625 | ₩65,589 | ₩65,625 | +0.06% | 2.2천 |
|---|
| 2026.03.16 | ₩65,495 | ₩65,562 | ₩65,361 | ₩65,415 | -0.12% | 4천 |
|---|
| 2026.03.13 | ₩65,375 | ₩65,388 | ₩64,866 | ₩64,866 | -0.78% | 800 |
|---|
| 2026.03.12 | ₩65,381 | ₩65,468 | ₩65,134 | ₩65,134 | -0.38% | 3.2천 |
|---|
| 2026.03.11 | ₩66,031 | ₩66,031 | ₩65,763 | ₩65,816 | -0.32% | 900 |
|---|
| 2026.03.10 | ₩65,964 | ₩66,231 | ₩65,843 | ₩65,843 | -0.18% | 3.2만 |
|---|
| 2026.03.09 | ₩65,163 | ₩65,937 | ₩65,013 | ₩65,937 | +1.19% | 3.9천 |
|---|
| 2026.03.06 | ₩65,521 | ₩65,716 | ₩65,482 | ₩65,522 | +0.00% | 4.1천 |
|---|
| 2026.03.05 | ₩66,164 | ₩66,164 | ₩65,867 | ₩66,151 | -0.02% | 3.8천 |
|---|
| 2026.03.04 | ₩66,071 | ₩66,486 | ₩66,071 | ₩66,419 | +0.53% | 3천 |
|---|
| 2026.03.03 | ₩65,334 | ₩66,178 | ₩65,334 | ₩66,116 | +1.20% | 1만 |
|---|
| 2026.03.02 | ₩66,164 | ₩66,687 | ₩66,164 | ₩66,459 | +0.45% | 6천 |
|---|
| 2026.02.27 | ₩66,341 | ₩66,472 | ₩66,325 | ₩66,472 | +0.20% | 5.3천 |
|---|
| 2026.02.26 | ₩66,499 | ₩66,740 | ₩66,459 | ₩66,740 | +0.36% | 6.5천 |
|---|
| 2026.02.25 | ₩66,767 | ₩66,834 | ₩66,754 | ₩66,807 | +0.06% | 6.1천 |
|---|
| 2026.02.24 | ₩66,004 | ₩66,513 | ₩66,004 | ₩66,472 | +0.71% | 3천 |
|---|
| 2026.02.23 | ₩66,178 | ₩66,205 | ₩66,071 | ₩66,138 | -0.06% | 2.3천 |
|---|
| 2026.02.20 | ₩66,486 | ₩66,553 | ₩66,352 | ₩66,553 | +0.10% | 6.7천 |
|---|
| 2026.02.19 | ₩66,298 | ₩66,298 | ₩66,191 | ₩66,272 | -0.04% | 60.7만 |
|---|
| 2026.02.18 | ₩66,459 | ₩66,660 | ₩66,318 | ₩66,379 | -0.12% | 9.3만 |
|---|
| 2026.02.17 | ₩65,857 | ₩66,285 | ₩65,770 | ₩66,124 | +0.41% | 8.8천 |
|---|
| 2026.02.13 | ₩66,111 | ₩66,405 | ₩65,990 | ₩66,044 | -0.10% | 8.6천 |
|---|
| 2026.02.12 | ₩66,322 | ₩66,405 | ₩66,004 | ₩66,004 | -0.48% | 4.3천 |
|---|
| 2026.02.11 | ₩66,794 | ₩66,974 | ₩66,593 | ₩66,700 | -0.14% | 6.4천 |
|---|
| 2026.02.10 | ₩66,821 | ₩66,914 | ₩66,687 | ₩66,687 | -0.20% | 4.1천 |
|---|
| 2026.02.09 | ₩66,620 | ₩66,887 | ₩66,620 | ₩66,794 | +0.26% | 7.1천 |
|---|
| 2026.02.06 | ₩66,004 | ₩66,633 | ₩66,004 | ₩66,606 | +0.91% | 5.8천 |
|---|
| 2026.02.05 | ₩65,977 | ₩66,057 | ₩65,763 | ₩65,763 | -0.32% | 8.1천 |
|---|
| 2026.02.04 | ₩66,513 | ₩66,546 | ₩66,272 | ₩66,272 | -0.36% | 7.1천 |
|---|
| 2026.02.03 | ₩66,687 | ₩66,687 | ₩66,231 | ₩66,472 | -0.32% | 6.8천 |
|---|
| 2026.02.02 | ₩66,472 | ₩66,928 | ₩66,472 | ₩66,829 | +0.54% | 6.5천 |
|---|
| 2026.01.30 | ₩66,646 | ₩66,673 | ₩66,446 | ₩66,593 | -0.08% | 3.8천 |
|---|
| 2026.01.29 | ₩66,700 | ₩66,775 | ₩66,245 | ₩66,775 | +0.11% | 5.8천 |
|---|
| 2026.01.28 | ₩66,821 | ₩66,914 | ₩66,764 | ₩66,914 | +0.14% | 7천 |
|---|
| 2026.01.27 | ₩66,821 | ₩66,883 | ₩66,776 | ₩66,794 | -0.04% | 2.5만 |
|---|
| 2026.01.26 | ₩66,513 | ₩66,767 | ₩66,513 | ₩66,675 | +0.24% | 7.4천 |
|---|
| 2026.01.23 | ₩66,432 | ₩66,580 | ₩66,419 | ₩66,529 | +0.15% | 6.6천 |
|---|
| 2026.01.22 | ₩66,392 | ₩66,600 | ₩66,392 | ₩66,495 | +0.16% | 5.1천 |
|---|
| 2026.01.21 | ₩65,897 | ₩66,419 | ₩65,897 | ₩66,282 | +0.59% | 6.4천 |
|---|
| 2026.01.20 | ₩66,044 | ₩66,177 | ₩65,723 | ₩65,723 | -0.49% | 6.2천 |
|---|
| 2026.01.16 | ₩66,660 | ₩66,687 | ₩66,593 | ₩66,618 | -0.06% | 7.2천 |
|---|
| 2026.01.15 | ₩66,700 | ₩66,821 | ₩66,539 | ₩66,539 | -0.24% | 2.4만 |
|---|
| 2026.01.14 | ₩66,432 | ₩66,566 | ₩66,245 | ₩66,566 | +0.20% | 7천 |
|---|
| 2026.01.13 | ₩66,700 | ₩66,700 | ₩66,553 | ₩66,671 | -0.04% | 3.4천 |
|---|
| 2026.01.12 | ₩66,660 | ₩66,767 | ₩66,646 | ₩66,764 | +0.16% | 4.6만 |
|---|
| 2026.01.09 | ₩66,419 | ₩66,740 | ₩66,419 | ₩66,696 | +0.42% | 6.3천 |
|---|
| 2026.01.08 | ₩66,405 | ₩66,419 | ₩66,392 | ₩66,404 | -0.00% | 5.3천 |
|---|
| 2026.01.07 | ₩66,620 | ₩66,620 | ₩66,379 | ₩66,459 | -0.24% | 8.2천 |
|---|
| 2026.01.06 | ₩66,258 | ₩66,553 | ₩66,258 | ₩66,486 | +0.34% | 1.1만 |
|---|
| 2026.01.05 | ₩66,379 | ₩66,419 | ₩66,231 | ₩66,245 | -0.20% | 7.3천 |
|---|
| 2026.01.02 | ₩65,964 | ₩66,057 | ₩65,923 | ₩66,031 | +0.10% | 2.6만 |
|---|
| 2025.12.31 | ₩66,124 | ₩66,124 | ₩65,937 | ₩65,937 | -0.28% | 4.2천 |
|---|
| 2025.12.30 | ₩66,272 | ₩66,352 | ₩66,205 | ₩66,205 | -0.10% | 4.8천 |
|---|
| 2025.12.29 | ₩66,316 | ₩66,352 | ₩66,191 | ₩66,245 | -0.11% | 4.7천 |
|---|
| 2025.12.26 | ₩66,373 | ₩66,408 | ₩66,352 | ₩66,408 | +0.05% | 1.5천 |
|---|
| 2025.12.24 | ₩66,310 | ₩66,446 | ₩66,298 | ₩66,365 | +0.08% | 3.9천 |
|---|
| 2025.12.23 | ₩66,151 | ₩66,298 | ₩66,124 | ₩66,231 | +0.12% | 1.5만 |
|---|
| 2025.12.22 | ₩65,990 | ₩66,138 | ₩65,990 | ₩66,071 | +0.12% | 9.5천 |
|---|
| 2025.12.19 | ₩65,790 | ₩65,910 | ₩65,709 | ₩65,776 | -0.02% | 1.1만 |
|---|
| 2025.12.18 | ₩65,482 | ₩65,749 | ₩65,361 | ₩65,401 | -0.12% | 3.8만 |
|---|
| 2025.12.17 | ₩65,174 | ₩65,187 | ₩65,053 | ₩65,053 | -0.18% | 4.6천 |
|---|
| 2025.12.16 | ₩65,458 | ₩65,642 | ₩65,368 | ₩65,559 | +0.16% | 4.7천 |
|---|
| 2025.12.15 | ₩65,683 | ₩65,703 | ₩65,602 | ₩65,602 | -0.12% | 1.1만 |
|---|
| 2025.12.12 | ₩65,466 | ₩65,669 | ₩65,466 | ₩65,669 | +0.31% | 5.3천 |
|---|
| 2025.12.11 | ₩65,709 | ₩66,098 | ₩65,709 | ₩65,964 | +0.39% | 4.5천 |
|---|
| 2025.12.10 | ₩65,562 | ₩66,017 | ₩65,562 | ₩65,917 | +0.54% | 4.5천 |
|---|
| 2025.12.09 | ₩65,757 | ₩65,770 | ₩65,589 | ₩65,589 | -0.26% | 5.7천 |
|---|
| 2025.12.08 | ₩65,803 | ₩65,803 | ₩65,535 | ₩65,587 | -0.33% | 4.3천 |
|---|
| 2025.12.05 | ₩65,830 | ₩65,832 | ₩65,723 | ₩65,776 | -0.08% | 8.6천 |
|---|
| 2025.12.04 | ₩65,549 | ₩65,696 | ₩65,549 | ₩65,696 | +0.22% | 8.2천 |
|---|
| 2025.12.03 | ₩65,495 | ₩65,736 | ₩65,495 | ₩65,602 | +0.16% | 4.6천 |
|---|
| 2025.12.02 | ₩65,549 | ₩65,589 | ₩65,375 | ₩65,490 | -0.09% | 6.7천 |
|---|
| 2025.12.01 | ₩65,442 | ₩65,594 | ₩65,361 | ₩65,361 | -0.12% | 1만 |
|---|
| 2025.11.28 | ₩65,508 | ₩65,616 | ₩65,483 | ₩65,565 | +0.09% | 2.3천 |
|---|
| 2025.11.26 | ₩65,227 | ₩65,442 | ₩65,227 | ₩65,321 | +0.14% | 9천 |
|---|
| 2025.11.25 | ₩65,013 | ₩65,093 | ₩64,973 | ₩65,040 | +0.04% | 5.1천 |
|---|
| 2025.11.24 | ₩64,591 | ₩64,732 | ₩64,591 | ₩64,678 | +0.13% | 3.8천 |
|---|
| 2025.11.21 | ₩63,688 | ₩64,344 | ₩63,583 | ₩64,061 | +0.59% | 5.9천 |
|---|
| 2025.11.20 | ₩65,067 | ₩65,079 | ₩63,630 | ₩63,630 | -2.21% | 1.1만 |
|---|
| 2025.11.19 | ₩64,464 | ₩64,464 | ₩64,129 | ₩64,277 | -0.29% | 2.8천 |
|---|
| 2025.11.18 | ₩64,063 | ₩64,370 | ₩64,063 | ₩64,063 | 0.00% | 7.9천 |
|---|
| 2025.11.17 | ₩64,611 | ₩64,866 | ₩64,237 | ₩64,344 | -0.41% | 1.4만 |
|---|
| 2025.11.14 | ₩64,531 | ₩64,980 | ₩64,531 | ₩64,777 | +0.38% | 9.7천 |
|---|
| 2025.11.13 | ₩65,214 | ₩65,214 | ₩64,719 | ₩64,763 | -0.69% | 1.1만 |
|---|
| 2025.11.12 | ₩65,468 | ₩65,468 | ₩65,294 | ₩65,348 | -0.18% | 4천 |
|---|
| 2025.11.11 | ₩65,067 | ₩65,425 | ₩65,067 | ₩65,379 | +0.48% | 5.3천 |
|---|
| 2025.11.10 | ₩65,294 | ₩65,328 | ₩65,040 | ₩65,300 | +0.01% | 2.2천 |
|---|
| 2025.11.07 | ₩64,531 | ₩64,704 | ₩64,263 | ₩64,704 | +0.27% | 6.9천 |
|---|
| 2025.11.06 | ₩64,866 | ₩64,866 | ₩64,638 | ₩64,704 | -0.25% | 4.2천 |
|---|
| 2025.11.05 | ₩64,785 | ₩65,308 | ₩64,785 | ₩65,142 | +0.55% | 3.8천 |
|---|
| 2025.11.04 | ₩64,860 | ₩65,096 | ₩64,860 | ₩64,950 | +0.14% | 1.1만 |
|---|
| 2025.11.03 | ₩65,415 | ₩65,415 | ₩65,254 | ₩65,281 | -0.20% | 7.7천 |
|---|
| 2025.10.31 | ₩65,455 | ₩65,455 | ₩65,227 | ₩65,241 | -0.33% | 5.4천 |
|---|
| 2025.10.30 | ₩65,442 | ₩65,482 | ₩65,160 | ₩65,160 | -0.43% | 6.2천 |
|---|
| 2025.10.29 | ₩65,636 | ₩65,723 | ₩65,421 | ₩65,530 | -0.16% | 2.5만 |
|---|
| 2025.10.28 | ₩65,629 | ₩65,749 | ₩65,535 | ₩65,575 | -0.08% | 9.9천 |
|---|
| 2025.10.27 | ₩65,562 | ₩65,683 | ₩65,468 | ₩65,562 | 0.00% | 1.2만 |
|---|
| 2025.10.24 | ₩65,176 | ₩65,334 | ₩65,160 | ₩65,160 | -0.02% | 6.1천 |
|---|
| 2025.10.23 | ₩64,906 | ₩65,053 | ₩64,879 | ₩64,879 | -0.04% | 2.9천 |
|---|
| 2025.10.22 | ₩64,899 | ₩64,960 | ₩64,518 | ₩64,759 | -0.22% | 1만 |
|---|
| 2025.10.21 | ₩64,886 | ₩65,040 | ₩64,812 | ₩64,973 | +0.13% | 5.7천 |
|---|
| 2025.10.20 | ₩64,826 | ₩65,000 | ₩64,826 | ₩64,852 | +0.04% | 5.4천 |
|---|
| 2025.10.17 | ₩64,049 | ₩64,518 | ₩64,049 | ₩64,504 | +0.71% | 3.9천 |
|---|
| 2025.10.16 | ₩64,571 | ₩64,571 | ₩63,982 | ₩64,150 | -0.65% | 4.3천 |
|---|
| 2025.10.15 | ₩64,745 | ₩64,745 | ₩64,237 | ₩64,397 | -0.54% | 1.3만 |
|---|
| 2025.10.14 | ₩63,843 | ₩64,516 | ₩63,843 | ₩64,223 | +0.60% | 5천 |
|---|
| 2025.10.13 | ₩64,277 | ₩64,424 | ₩64,237 | ₩64,366 | +0.14% | 3.2천 |
|---|
| 2025.10.10 | ₩64,545 | ₩64,545 | ₩63,784 | ₩63,784 | -1.18% | 2.1만 |
|---|