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 | ₩73,428 | ₩73,629 | ₩73,414 | ₩73,519 | +0.12% | 3.9천 |
| 2026.10.08 | ₩73,374 | ₩73,455 | ₩73,000 | ₩73,194 | -0.24% | 2만 |
| 2026.10.07 | ₩73,320 | ₩73,495 | ₩73,173 | ₩73,414 | +0.13% | 2.1만 |
| 2026.10.06 | ₩73,307 | ₩73,736 | ₩73,279 | ₩73,615 | +0.42% | 6.2천 |
| 2026.10.05 | ₩73,066 | ₩73,387 | ₩73,066 | ₩73,200 | +0.18% | 1.1만 |
| 2026.10.02 | ₩73,133 | ₩73,133 | ₩72,804 | ₩72,905 | -0.31% | 8.7천 |
| 2026.10.01 | ₩72,502 | ₩72,596 | ₩72,207 | ₩72,462 | -0.06% | 3.1만 |
| 2026.09.30 | ₩72,771 | ₩72,878 | ₩72,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,368 |
| -0.55% |
| 6만 |
| 2026.09.29 | ₩72,851 | ₩72,851 | ₩72,395 | ₩72,511 | -0.47% | 2.9만 |
|---|
| 2026.09.28 | ₩72,932 | ₩72,932 | ₩72,556 | ₩72,610 | -0.44% | 1.6만 |
|---|
| 2026.09.25 | ₩72,744 | ₩73,105 | ₩72,744 | ₩73,019 | +0.38% | 2.7만 |
|---|
| 2026.09.24 | ₩72,583 | ₩72,784 | ₩72,469 | ₩72,690 | +0.15% | 3.7만 |
|---|
| 2026.09.23 | ₩72,865 | ₩73,046 | ₩72,683 | ₩72,744 | -0.17% | 5.1만 |
|---|
| 2026.09.22 | ₩73,307 | ₩73,307 | ₩73,039 | ₩73,173 | -0.18% | 3.7만 |
|---|
| 2026.09.21 | ₩72,690 | ₩73,200 | ₩72,690 | ₩73,113 | +0.58% | 100.3만 |
|---|
| 2026.09.18 | ₩72,315 | ₩72,355 | ₩72,120 | ₩72,355 | +0.06% | 1.6만 |
|---|
| 2026.09.17 | ₩72,234 | ₩72,355 | ₩72,134 | ₩72,355 | +0.17% | 3.7만 |
|---|
| 2026.09.16 | ₩72,275 | ₩72,275 | ₩71,470 | ₩71,698 | -0.80% | 1.7만 |
|---|
| 2026.09.15 | ₩71,886 | ₩71,980 | ₩71,886 | ₩71,926 | +0.06% | 2.1만 |
|---|
| 2026.09.14 | ₩72,167 | ₩72,288 | ₩72,020 | ₩72,221 | +0.07% | 6.1천 |
|---|
| 2026.09.11 | ₩72,388 | ₩72,502 | ₩72,261 | ₩72,328 | -0.08% | 1.3만 |
|---|
| 2026.09.10 | ₩72,114 | ₩72,114 | ₩71,906 | ₩71,921 | -0.27% | 3.3만 |
|---|
| 2026.09.09 | ₩72,409 | ₩72,409 | ₩72,221 | ₩72,245 | -0.23% | 116.8만 |
|---|
| 2026.09.08 | ₩72,945 | ₩72,945 | ₩72,476 | ₩72,482 | -0.63% | 7.8만 |
|---|
| 2026.09.04 | ₩73,092 | ₩73,092 | ₩72,690 | ₩72,824 | -0.37% | 151.6만 |
|---|
| 2026.09.03 | ₩72,824 | ₩73,066 | ₩72,616 | ₩72,980 | +0.21% | 2.4만 |
|---|
| 2026.09.02 | ₩72,301 | ₩72,512 | ₩72,161 | ₩72,435 | +0.19% | 5.3만 |
|---|
| 2026.09.01 | ₩72,288 | ₩72,382 | ₩72,060 | ₩72,120 | -0.23% | 28.2만 |
|---|
| 2026.08.31 | ₩72,516 | ₩72,583 | ₩72,422 | ₩72,556 | +0.06% | 42.7만 |
|---|
| 2026.08.28 | ₩72,409 | ₩72,556 | ₩72,409 | ₩72,543 | +0.19% | 5.9천 |
|---|
| 2026.08.27 | ₩72,382 | ₩72,543 | ₩72,382 | ₩72,462 | +0.11% | 8.4천 |
|---|
| 2026.08.26 | ₩72,502 | ₩72,502 | ₩72,335 | ₩72,335 | -0.23% | 6.1천 |
|---|
| 2026.08.25 | ₩72,382 | ₩72,449 | ₩72,315 | ₩72,375 | -0.01% | 5.4천 |
|---|
| 2026.08.24 | ₩72,355 | ₩72,355 | ₩72,275 | ₩72,308 | -0.06% | 6.8천 |
|---|
| 2026.08.21 | ₩72,395 | ₩72,422 | ₩72,248 | ₩72,342 | -0.07% | 4.9천 |
|---|
| 2026.08.20 | ₩72,301 | ₩72,315 | ₩72,167 | ₩72,174 | -0.18% | 1.1만 |
|---|
| 2026.08.19 | ₩72,422 | ₩72,422 | ₩72,234 | ₩72,234 | -0.26% | 2.2천 |
|---|
| 2026.08.18 | ₩72,222 | ₩72,342 | ₩72,221 | ₩72,221 | -0.00% | 8.2천 |
|---|
| 2026.08.17 | ₩72,261 | ₩72,321 | ₩72,254 | ₩72,321 | +0.08% | 2.5천 |
|---|
| 2026.08.14 | ₩72,315 | ₩72,315 | ₩72,248 | ₩72,308 | -0.01% | 5.3천 |
|---|
| 2026.08.13 | ₩72,281 | ₩72,301 | ₩72,221 | ₩72,301 | +0.03% | 2천 |
|---|
| 2026.08.12 | ₩72,241 | ₩72,241 | ₩72,241 | ₩72,241 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩72,127 | ₩72,161 | ₩72,127 | ₩72,161 | +0.05% | 1.3천 |
|---|
| 2026.08.10 | ₩72,107 | ₩72,174 | ₩72,100 | ₩72,174 | +0.09% | 800 |
|---|
| 2026.08.07 | ₩72,047 | ₩72,140 | ₩72,047 | ₩72,140 | +0.13% | 8천 |
|---|
| 2026.08.06 | ₩71,953 | ₩72,026 | ₩71,939 | ₩72,026 | +0.10% | 2.8만 |
|---|
| 2026.08.05 | ₩72,033 | ₩72,033 | ₩72,006 | ₩72,006 | -0.04% | 3.4천 |
|---|
| 2026.08.04 | ₩71,859 | ₩72,033 | ₩71,832 | ₩71,993 | +0.19% | 1.4천 |
|---|
| 2026.08.03 | ₩71,711 | ₩71,859 | ₩71,705 | ₩71,792 | +0.11% | 1.4만 |
|---|
| 2026.07.31 | ₩71,007 | ₩71,510 | ₩71,007 | ₩71,494 | +0.69% | 5천 |
|---|
| 2026.07.30 | ₩70,881 | ₩71,108 | ₩70,880 | ₩71,096 | +0.30% | 3.7천 |
|---|
| 2026.07.29 | ₩70,612 | ₩71,001 | ₩70,466 | ₩70,466 | -0.21% | 5.8천 |
|---|
| 2026.07.28 | ₩70,960 | ₩71,092 | ₩70,960 | ₩71,048 | +0.12% | 1천 |
|---|
| 2026.07.27 | ₩70,960 | ₩70,960 | ₩70,773 | ₩70,920 | -0.06% | 1천 |
|---|
| 2026.07.24 | ₩70,800 | ₩71,041 | ₩70,800 | ₩70,829 | +0.04% | 2.9천 |
|---|
| 2026.07.23 | ₩70,732 | ₩70,786 | ₩70,652 | ₩70,738 | +0.01% | 4.3천 |
|---|
| 2026.07.22 | ₩71,182 | ₩71,255 | ₩71,148 | ₩71,148 | -0.05% | 3.1천 |
|---|
| 2026.07.21 | ₩71,108 | ₩71,162 | ₩71,108 | ₩71,155 | +0.07% | 900 |
|---|
| 2026.07.20 | ₩70,975 | ₩71,056 | ₩70,895 | ₩70,895 | -0.11% | 3.3천 |
|---|
| 2026.07.17 | ₩70,880 | ₩70,907 | ₩70,880 | ₩70,907 | +0.04% | 300 |
|---|
| 2026.07.16 | ₩71,267 | ₩71,267 | ₩71,144 | ₩71,144 | -0.17% | 700 |
|---|
| 2026.07.15 | ₩71,255 | ₩71,293 | ₩71,148 | ₩71,288 | +0.05% | 3.9천 |
|---|
| 2026.07.14 | ₩71,175 | ₩71,175 | ₩71,042 | ₩71,162 | -0.02% | 2.8천 |
|---|
| 2026.07.13 | ₩71,195 | ₩71,195 | ₩71,015 | ₩71,041 | -0.22% | 3천 |
|---|
| 2026.07.10 | ₩71,109 | ₩71,215 | ₩71,068 | ₩71,215 | +0.15% | 4천 |
|---|
| 2026.07.09 | ₩71,027 | ₩71,061 | ₩71,027 | ₩71,061 | +0.05% | 2.4천 |
|---|
| 2026.07.08 | ₩70,695 | ₩70,826 | ₩70,639 | ₩70,817 | +0.17% | 5.3천 |
|---|
| 2026.07.07 | ₩70,923 | ₩70,994 | ₩70,786 | ₩70,934 | +0.02% | 1.3천 |
|---|
| 2026.07.06 | ₩70,987 | ₩71,027 | ₩70,934 | ₩71,027 | +0.06% | 3.5천 |
|---|
| 2026.07.02 | ₩70,813 | ₩70,934 | ₩70,518 | ₩70,739 | -0.10% | 4.4천 |
|---|
| 2026.07.01 | ₩70,612 | ₩70,873 | ₩70,612 | ₩70,758 | +0.21% | 5.2천 |
|---|
| 2026.06.30 | ₩70,639 | ₩70,706 | ₩70,639 | ₩70,706 | +0.09% | 5.4천 |
|---|
| 2026.06.29 | ₩70,384 | ₩70,492 | ₩70,317 | ₩70,492 | +0.15% | 1.8천 |
|---|
| 2026.06.26 | ₩70,062 | ₩70,156 | ₩69,995 | ₩70,113 | +0.07% | 4.4천 |
|---|
| 2026.06.25 | ₩70,089 | ₩70,196 | ₩70,000 | ₩70,000 | -0.13% | 2.5천 |
|---|
| 2026.06.24 | ₩70,183 | ₩70,350 | ₩70,022 | ₩70,022 | -0.23% | 1.5천 |
|---|
| 2026.06.23 | ₩70,203 | ₩70,203 | ₩70,102 | ₩70,117 | -0.12% | 2.1천 |
|---|
| 2026.06.22 | ₩70,586 | ₩70,652 | ₩70,437 | ₩70,505 | -0.12% | 3.6천 |
|---|
| 2026.06.18 | ₩70,411 | ₩70,568 | ₩70,411 | ₩70,568 | +0.22% | 2.6천 |
|---|
| 2026.06.17 | ₩70,370 | ₩70,589 | ₩70,195 | ₩70,195 | -0.25% | 3.2천 |
|---|
| 2026.06.16 | ₩70,639 | ₩70,672 | ₩70,612 | ₩70,625 | -0.02% | 4.3천 |
|---|
| 2026.06.15 | ₩70,545 | ₩70,699 | ₩70,545 | ₩70,684 | +0.20% | 600 |
|---|
| 2026.06.12 | ₩69,888 | ₩70,156 | ₩69,888 | ₩70,126 | +0.34% | 4천 |
|---|
| 2026.06.11 | ₩69,311 | ₩69,957 | ₩69,311 | ₩69,957 | +0.93% | 4.1천 |
|---|
| 2026.06.10 | ₩69,794 | ₩69,834 | ₩69,365 | ₩69,433 | -0.52% | 9.1천 |
|---|
| 2026.06.09 | ₩70,290 | ₩70,290 | ₩69,351 | ₩69,862 | -0.61% | 3.4천 |
|---|
| 2026.06.08 | ₩70,102 | ₩70,183 | ₩70,015 | ₩70,015 | -0.12% | 1.8천 |
|---|
| 2026.06.05 | ₩70,303 | ₩70,303 | ₩69,807 | ₩69,908 | -0.56% | 6천 |
|---|
| 2026.06.04 | ₩70,585 | ₩70,639 | ₩70,531 | ₩70,531 | -0.08% | 1.5천 |
|---|
| 2026.06.03 | ₩70,478 | ₩70,491 | ₩70,411 | ₩70,483 | +0.01% | 2.5천 |
|---|
| 2026.06.02 | ₩70,491 | ₩70,578 | ₩70,491 | ₩70,578 | +0.12% | 1천 |
|---|
| 2026.06.01 | ₩70,437 | ₩70,585 | ₩70,437 | ₩70,538 | +0.14% | 8.8천 |
|---|
| 2026.05.29 | ₩70,397 | ₩70,518 | ₩70,384 | ₩70,451 | +0.08% | 3.1만 |
|---|
| 2026.05.28 | ₩70,305 | ₩70,404 | ₩70,305 | ₩70,404 | +0.14% | 1.9천 |
|---|
| 2026.05.27 | ₩70,169 | ₩70,262 | ₩70,169 | ₩70,262 | +0.13% | 4.4천 |
|---|
| 2026.05.26 | ₩70,210 | ₩70,303 | ₩70,176 | ₩70,232 | +0.03% | 2천 |
|---|
| 2026.05.22 | ₩70,008 | ₩70,069 | ₩69,982 | ₩70,018 | +0.01% | 4.3천 |
|---|
| 2026.05.21 | ₩69,687 | ₩69,948 | ₩69,687 | ₩69,948 | +0.38% | 5.6천 |
|---|
| 2026.05.20 | ₩69,566 | ₩69,874 | ₩69,566 | ₩69,847 | +0.40% | 5.9천 |
|---|
| 2026.05.19 | ₩69,499 | ₩69,687 | ₩69,499 | ₩69,573 | +0.11% | 1.7천 |
|---|
| 2026.05.18 | ₩69,660 | ₩69,701 | ₩69,579 | ₩69,701 | +0.06% | 2.8천 |
|---|
| 2026.05.15 | ₩69,620 | ₩69,713 | ₩69,620 | ₩69,666 | +0.07% | 2천 |
|---|
| 2026.05.14 | ₩69,787 | ₩69,968 | ₩69,787 | ₩69,928 | +0.20% | 1.5만 |
|---|
| 2026.05.13 | ₩69,620 | ₩69,760 | ₩69,620 | ₩69,760 | +0.20% | 1.4천 |
|---|
| 2026.05.12 | ₩69,432 | ₩69,613 | ₩69,432 | ₩69,613 | +0.26% | 1.4천 |
|---|
| 2026.05.11 | ₩69,472 | ₩69,620 | ₩69,472 | ₩69,566 | +0.14% | 1.3천 |
|---|
| 2026.05.08 | ₩69,606 | ₩69,606 | ₩69,512 | ₩69,540 | -0.09% | 900 |
|---|
| 2026.05.07 | ₩69,740 | ₩69,740 | ₩69,298 | ₩69,338 | -0.58% | 3.3만 |
|---|
| 2026.05.06 | ₩69,392 | ₩69,452 | ₩69,365 | ₩69,452 | +0.09% | 3.8천 |
|---|
| 2026.05.05 | ₩68,895 | ₩69,083 | ₩68,895 | ₩69,054 | +0.23% | 2.6천 |
|---|
| 2026.05.04 | ₩68,869 | ₩68,949 | ₩68,681 | ₩68,755 | -0.17% | 7.5천 |
|---|
| 2026.05.01 | ₩69,103 | ₩69,123 | ₩68,981 | ₩68,981 | -0.18% | 2.1천 |
|---|
| 2026.04.30 | ₩68,641 | ₩68,869 | ₩68,641 | ₩68,828 | +0.27% | 2.3천 |
|---|
| 2026.04.29 | ₩68,346 | ₩68,391 | ₩68,319 | ₩68,391 | +0.07% | 5.4천 |
|---|
| 2026.04.28 | ₩68,386 | ₩68,419 | ₩68,359 | ₩68,419 | +0.05% | 1.8천 |
|---|
| 2026.04.27 | ₩68,466 | ₩68,567 | ₩68,453 | ₩68,567 | +0.15% | 4.8천 |
|---|
| 2026.04.24 | ₩68,319 | ₩68,517 | ₩68,319 | ₩68,466 | +0.22% | 5.8천 |
|---|
| 2026.04.23 | ₩68,386 | ₩68,386 | ₩67,910 | ₩68,198 | -0.27% | 900 |
|---|
| 2026.04.22 | ₩68,332 | ₩68,359 | ₩68,292 | ₩68,359 | +0.04% | 2.1천 |
|---|
| 2026.04.21 | ₩68,279 | ₩68,279 | ₩67,984 | ₩67,984 | -0.43% | 700 |
|---|
| 2026.04.20 | ₩68,131 | ₩68,259 | ₩68,131 | ₩68,241 | +0.16% | 1.8천 |
|---|
| 2026.04.17 | ₩68,285 | ₩68,507 | ₩68,238 | ₩68,332 | +0.07% | 2.8천 |
|---|
| 2026.04.16 | ₩67,715 | ₩67,875 | ₩67,715 | ₩67,875 | +0.24% | 2.8천 |
|---|
| 2026.04.15 | ₩67,501 | ₩67,876 | ₩67,501 | ₩67,863 | +0.54% | 1.4만 |
|---|
| 2026.04.14 | ₩67,300 | ₩67,483 | ₩67,300 | ₩67,483 | +0.27% | 1.8천 |
|---|
| 2026.04.13 | ₩66,455 | ₩67,014 | ₩66,455 | ₩67,014 | +0.84% | 2.1천 |
|---|
| 2026.04.10 | ₩66,629 | ₩66,629 | ₩66,550 | ₩66,550 | -0.12% | 200 |
|---|
| 2026.04.09 | ₩66,147 | ₩66,695 | ₩66,147 | ₩66,616 | +0.71% | 3.3천 |
|---|
| 2026.04.08 | ₩66,053 | ₩66,361 | ₩66,053 | ₩66,263 | +0.32% | 1.7천 |
|---|
| 2026.04.07 | ₩64,759 | ₩65,060 | ₩64,672 | ₩65,060 | +0.47% | 5.6천 |
|---|
| 2026.04.06 | ₩64,993 | ₩65,098 | ₩64,993 | ₩65,098 | +0.16% | 3.9천 |
|---|
| 2026.04.02 | ₩64,189 | ₩64,900 | ₩64,189 | ₩64,862 | +1.05% | 6천 |
|---|
| 2026.04.01 | ₩64,772 | ₩64,980 | ₩64,772 | ₩64,853 | +0.12% | 2.7천 |
|---|
| 2026.03.31 | ₩63,827 | ₩64,476 | ₩63,760 | ₩64,476 | +1.02% | 2.5천 |
|---|
| 2026.03.30 | ₩63,545 | ₩63,559 | ₩62,942 | ₩63,195 | -0.55% | 1.6만 |
|---|
| 2026.03.27 | ₩63,693 | ₩63,854 | ₩63,223 | ₩63,384 | -0.48% | 3.2천 |
|---|
| 2026.03.26 | ₩64,712 | ₩64,712 | ₩64,049 | ₩64,068 | -0.99% | 9.3천 |
|---|
| 2026.03.25 | ₩64,940 | ₩65,020 | ₩64,859 | ₩64,913 | -0.04% | 2.7천 |
|---|
| 2026.03.24 | ₩64,698 | ₩64,819 | ₩64,621 | ₩64,621 | -0.12% | 1.1천 |
|---|
| 2026.03.23 | ₩65,168 | ₩65,291 | ₩64,827 | ₩64,862 | -0.47% | 1.8천 |
|---|
| 2026.03.20 | ₩64,818 | ₩64,818 | ₩64,061 | ₩64,288 | -0.82% | 3천 |
|---|
| 2026.03.19 | ₩64,618 | ₩65,060 | ₩64,618 | ₩64,913 | +0.46% | 7.8천 |
|---|
| 2026.03.18 | ₩65,369 | ₩65,369 | ₩64,980 | ₩64,980 | -0.59% | 2천 |
|---|
| 2026.03.17 | ₩65,691 | ₩65,727 | ₩65,691 | ₩65,727 | +0.06% | 2.2천 |
|---|
| 2026.03.16 | ₩65,597 | ₩65,664 | ₩65,463 | ₩65,516 | -0.12% | 4천 |
|---|
| 2026.03.13 | ₩65,476 | ₩65,490 | ₩64,967 | ₩64,967 | -0.78% | 800 |
|---|
| 2026.03.12 | ₩65,483 | ₩65,570 | ₩65,235 | ₩65,235 | -0.38% | 3.2천 |
|---|
| 2026.03.11 | ₩66,133 | ₩66,133 | ₩65,865 | ₩65,919 | -0.32% | 900 |
|---|
| 2026.03.10 | ₩66,066 | ₩66,334 | ₩65,945 | ₩65,945 | -0.18% | 3.2만 |
|---|
| 2026.03.09 | ₩65,264 | ₩66,039 | ₩65,114 | ₩66,039 | +1.19% | 3.9천 |
|---|
| 2026.03.06 | ₩65,622 | ₩65,818 | ₩65,583 | ₩65,624 | +0.00% | 4.1천 |
|---|
| 2026.03.05 | ₩66,267 | ₩66,267 | ₩65,970 | ₩66,254 | -0.02% | 3.8천 |
|---|
| 2026.03.04 | ₩66,173 | ₩66,589 | ₩66,173 | ₩66,522 | +0.53% | 3천 |
|---|
| 2026.03.03 | ₩65,436 | ₩66,281 | ₩65,436 | ₩66,219 | +1.20% | 1만 |
|---|
| 2026.03.02 | ₩66,267 | ₩66,790 | ₩66,267 | ₩66,562 | +0.45% | 6천 |
|---|
| 2026.02.27 | ₩66,444 | ₩66,576 | ₩66,428 | ₩66,576 | +0.20% | 5.3천 |
|---|
| 2026.02.26 | ₩66,603 | ₩66,844 | ₩66,562 | ₩66,844 | +0.36% | 6.5천 |
|---|
| 2026.02.25 | ₩66,871 | ₩66,938 | ₩66,857 | ₩66,911 | +0.06% | 6.1천 |
|---|
| 2026.02.24 | ₩66,106 | ₩66,616 | ₩66,106 | ₩66,576 | +0.71% | 3천 |
|---|
| 2026.02.23 | ₩66,281 | ₩66,308 | ₩66,173 | ₩66,240 | -0.06% | 2.3천 |
|---|
| 2026.02.20 | ₩66,589 | ₩66,656 | ₩66,455 | ₩66,656 | +0.10% | 6.7천 |
|---|
| 2026.02.19 | ₩66,401 | ₩66,401 | ₩66,294 | ₩66,375 | -0.04% | 60.7만 |
|---|
| 2026.02.18 | ₩66,562 | ₩66,763 | ₩66,421 | ₩66,482 | -0.12% | 9.3만 |
|---|
| 2026.02.17 | ₩65,959 | ₩66,388 | ₩65,872 | ₩66,227 | +0.41% | 8.8천 |
|---|
| 2026.02.13 | ₩66,214 | ₩66,509 | ₩66,093 | ₩66,147 | -0.10% | 8.6천 |
|---|
| 2026.02.12 | ₩66,426 | ₩66,509 | ₩66,106 | ₩66,106 | -0.48% | 4.3천 |
|---|
| 2026.02.11 | ₩66,898 | ₩67,079 | ₩66,696 | ₩66,804 | -0.14% | 6.4천 |
|---|
| 2026.02.10 | ₩66,924 | ₩67,018 | ₩66,790 | ₩66,790 | -0.20% | 4.1천 |
|---|
| 2026.02.09 | ₩66,723 | ₩66,991 | ₩66,723 | ₩66,898 | +0.26% | 7.1천 |
|---|
| 2026.02.06 | ₩66,106 | ₩66,737 | ₩66,106 | ₩66,710 | +0.91% | 5.8천 |
|---|
| 2026.02.05 | ₩66,080 | ₩66,160 | ₩65,865 | ₩65,865 | -0.32% | 8.1천 |
|---|
| 2026.02.04 | ₩66,616 | ₩66,649 | ₩66,375 | ₩66,375 | -0.36% | 7.1천 |
|---|
| 2026.02.03 | ₩66,790 | ₩66,790 | ₩66,334 | ₩66,576 | -0.32% | 6.8천 |
|---|
| 2026.02.02 | ₩66,576 | ₩67,032 | ₩66,576 | ₩66,932 | +0.54% | 6.5천 |
|---|
| 2026.01.30 | ₩66,750 | ₩66,777 | ₩66,549 | ₩66,696 | -0.08% | 3.8천 |
|---|
| 2026.01.29 | ₩66,804 | ₩66,879 | ₩66,348 | ₩66,879 | +0.11% | 5.8천 |
|---|
| 2026.01.28 | ₩66,924 | ₩67,018 | ₩66,868 | ₩67,018 | +0.14% | 7천 |
|---|
| 2026.01.27 | ₩66,924 | ₩66,987 | ₩66,880 | ₩66,898 | -0.04% | 2.5만 |
|---|
| 2026.01.26 | ₩66,616 | ₩66,871 | ₩66,616 | ₩66,778 | +0.24% | 7.4천 |
|---|
| 2026.01.23 | ₩66,535 | ₩66,683 | ₩66,522 | ₩66,632 | +0.15% | 6.6천 |
|---|
| 2026.01.22 | ₩66,495 | ₩66,703 | ₩66,495 | ₩66,598 | +0.16% | 5.1천 |
|---|
| 2026.01.21 | ₩65,999 | ₩66,522 | ₩65,999 | ₩66,385 | +0.59% | 6.4천 |
|---|
| 2026.01.20 | ₩66,147 | ₩66,279 | ₩65,825 | ₩65,825 | -0.49% | 6.2천 |
|---|
| 2026.01.16 | ₩66,763 | ₩66,790 | ₩66,696 | ₩66,722 | -0.06% | 7.2천 |
|---|
| 2026.01.15 | ₩66,804 | ₩66,924 | ₩66,643 | ₩66,643 | -0.24% | 2.4만 |
|---|
| 2026.01.14 | ₩66,535 | ₩66,670 | ₩66,348 | ₩66,670 | +0.20% | 7천 |
|---|
| 2026.01.13 | ₩66,804 | ₩66,804 | ₩66,656 | ₩66,774 | -0.04% | 3.4천 |
|---|
| 2026.01.12 | ₩66,763 | ₩66,871 | ₩66,750 | ₩66,868 | +0.16% | 4.6만 |
|---|
| 2026.01.09 | ₩66,522 | ₩66,844 | ₩66,522 | ₩66,800 | +0.42% | 6.3천 |
|---|
| 2026.01.08 | ₩66,509 | ₩66,522 | ₩66,495 | ₩66,507 | -0.00% | 5.3천 |
|---|
| 2026.01.07 | ₩66,723 | ₩66,723 | ₩66,482 | ₩66,562 | -0.24% | 8.2천 |
|---|
| 2026.01.06 | ₩66,361 | ₩66,656 | ₩66,361 | ₩66,589 | +0.34% | 1.1만 |
|---|
| 2026.01.05 | ₩66,482 | ₩66,522 | ₩66,334 | ₩66,348 | -0.20% | 7.3천 |
|---|
| 2026.01.02 | ₩66,066 | ₩66,160 | ₩66,026 | ₩66,133 | +0.10% | 2.6만 |
|---|
| 2025.12.31 | ₩66,227 | ₩66,227 | ₩66,039 | ₩66,039 | -0.28% | 4.2천 |
|---|
| 2025.12.30 | ₩66,375 | ₩66,455 | ₩66,308 | ₩66,308 | -0.10% | 4.8천 |
|---|
| 2025.12.29 | ₩66,419 | ₩66,455 | ₩66,294 | ₩66,348 | -0.11% | 4.7천 |
|---|
| 2025.12.26 | ₩66,476 | ₩66,511 | ₩66,455 | ₩66,511 | +0.05% | 1.5천 |
|---|
| 2025.12.24 | ₩66,413 | ₩66,549 | ₩66,401 | ₩66,468 | +0.08% | 3.9천 |
|---|
| 2025.12.23 | ₩66,254 | ₩66,401 | ₩66,227 | ₩66,334 | +0.12% | 1.5만 |
|---|
| 2025.12.22 | ₩66,093 | ₩66,240 | ₩66,093 | ₩66,173 | +0.12% | 9.5천 |
|---|
| 2025.12.19 | ₩65,892 | ₩66,013 | ₩65,811 | ₩65,878 | -0.02% | 1.1만 |
|---|
| 2025.12.18 | ₩65,583 | ₩65,852 | ₩65,463 | ₩65,503 | -0.12% | 3.8만 |
|---|
| 2025.12.17 | ₩65,275 | ₩65,288 | ₩65,154 | ₩65,154 | -0.18% | 4.6천 |
|---|
| 2025.12.16 | ₩65,559 | ₩65,744 | ₩65,469 | ₩65,661 | +0.16% | 4.7천 |
|---|
| 2025.12.15 | ₩65,785 | ₩65,805 | ₩65,704 | ₩65,704 | -0.12% | 1.1만 |
|---|
| 2025.12.12 | ₩65,567 | ₩65,771 | ₩65,567 | ₩65,771 | +0.31% | 5.3천 |
|---|
| 2025.12.11 | ₩65,811 | ₩66,200 | ₩65,811 | ₩66,066 | +0.39% | 4.5천 |
|---|
| 2025.12.10 | ₩65,664 | ₩66,120 | ₩65,664 | ₩66,019 | +0.54% | 4.5천 |
|---|
| 2025.12.09 | ₩65,860 | ₩65,872 | ₩65,691 | ₩65,691 | -0.26% | 5.7천 |
|---|
| 2025.12.08 | ₩65,905 | ₩65,905 | ₩65,637 | ₩65,689 | -0.33% | 4.3천 |
|---|
| 2025.12.05 | ₩65,932 | ₩65,935 | ₩65,825 | ₩65,878 | -0.08% | 8.6천 |
|---|
| 2025.12.04 | ₩65,650 | ₩65,798 | ₩65,650 | ₩65,798 | +0.22% | 8.2천 |
|---|
| 2025.12.03 | ₩65,597 | ₩65,838 | ₩65,597 | ₩65,704 | +0.16% | 4.6천 |
|---|
| 2025.12.02 | ₩65,650 | ₩65,691 | ₩65,476 | ₩65,591 | -0.09% | 6.7천 |
|---|
| 2025.12.01 | ₩65,543 | ₩65,696 | ₩65,463 | ₩65,463 | -0.12% | 1만 |
|---|
| 2025.11.28 | ₩65,610 | ₩65,718 | ₩65,585 | ₩65,667 | +0.09% | 2.3천 |
|---|
| 2025.11.26 | ₩65,329 | ₩65,543 | ₩65,329 | ₩65,423 | +0.14% | 9천 |
|---|
| 2025.11.25 | ₩65,114 | ₩65,195 | ₩65,074 | ₩65,141 | +0.04% | 5.1천 |
|---|
| 2025.11.24 | ₩64,692 | ₩64,833 | ₩64,692 | ₩64,779 | +0.13% | 3.8천 |
|---|
| 2025.11.21 | ₩63,787 | ₩64,444 | ₩63,682 | ₩64,161 | +0.59% | 5.9천 |
|---|
| 2025.11.20 | ₩65,168 | ₩65,180 | ₩63,729 | ₩63,729 | -2.21% | 1.1만 |
|---|
| 2025.11.19 | ₩64,564 | ₩64,564 | ₩64,229 | ₩64,377 | -0.29% | 2.8천 |
|---|
| 2025.11.18 | ₩64,162 | ₩64,470 | ₩64,162 | ₩64,162 | 0.00% | 7.9천 |
|---|
| 2025.11.17 | ₩64,712 | ₩64,967 | ₩64,336 | ₩64,444 | -0.41% | 1.4만 |
|---|
| 2025.11.14 | ₩64,631 | ₩65,081 | ₩64,631 | ₩64,878 | +0.38% | 9.7천 |
|---|
| 2025.11.13 | ₩65,315 | ₩65,315 | ₩64,819 | ₩64,863 | -0.69% | 1.1만 |
|---|
| 2025.11.12 | ₩65,570 | ₩65,570 | ₩65,396 | ₩65,449 | -0.18% | 4천 |
|---|
| 2025.11.11 | ₩65,168 | ₩65,527 | ₩65,168 | ₩65,480 | +0.48% | 5.3천 |
|---|
| 2025.11.10 | ₩65,396 | ₩65,429 | ₩65,141 | ₩65,401 | +0.01% | 2.2천 |
|---|
| 2025.11.07 | ₩64,631 | ₩64,804 | ₩64,363 | ₩64,804 | +0.27% | 6.9천 |
|---|
| 2025.11.06 | ₩64,967 | ₩64,967 | ₩64,739 | ₩64,804 | -0.25% | 4.2천 |
|---|
| 2025.11.05 | ₩64,886 | ₩65,409 | ₩64,886 | ₩65,243 | +0.55% | 3.8천 |
|---|
| 2025.11.04 | ₩64,961 | ₩65,197 | ₩64,961 | ₩65,051 | +0.14% | 1.1만 |
|---|
| 2025.11.03 | ₩65,516 | ₩65,516 | ₩65,355 | ₩65,382 | -0.20% | 7.7천 |
|---|
| 2025.10.31 | ₩65,557 | ₩65,557 | ₩65,329 | ₩65,342 | -0.33% | 5.4천 |
|---|
| 2025.10.30 | ₩65,543 | ₩65,583 | ₩65,262 | ₩65,262 | -0.43% | 6.2천 |
|---|
| 2025.10.29 | ₩65,738 | ₩65,825 | ₩65,523 | ₩65,632 | -0.16% | 2.5만 |
|---|
| 2025.10.28 | ₩65,731 | ₩65,852 | ₩65,637 | ₩65,677 | -0.08% | 9.9천 |
|---|
| 2025.10.27 | ₩65,664 | ₩65,785 | ₩65,570 | ₩65,664 | 0.00% | 1.2만 |
|---|
| 2025.10.24 | ₩65,278 | ₩65,436 | ₩65,262 | ₩65,262 | -0.02% | 6.1천 |
|---|
| 2025.10.23 | ₩65,007 | ₩65,154 | ₩64,980 | ₩64,980 | -0.04% | 2.9천 |
|---|
| 2025.10.22 | ₩65,000 | ₩65,060 | ₩64,618 | ₩64,859 | -0.22% | 1만 |
|---|
| 2025.10.21 | ₩64,987 | ₩65,141 | ₩64,913 | ₩65,074 | +0.13% | 5.7천 |
|---|
| 2025.10.20 | ₩64,926 | ₩65,101 | ₩64,926 | ₩64,953 | +0.04% | 5.4천 |
|---|
| 2025.10.17 | ₩64,149 | ₩64,618 | ₩64,149 | ₩64,605 | +0.71% | 3.9천 |
|---|
| 2025.10.16 | ₩64,672 | ₩64,672 | ₩64,082 | ₩64,249 | -0.65% | 4.3천 |
|---|
| 2025.10.15 | ₩64,846 | ₩64,846 | ₩64,336 | ₩64,497 | -0.54% | 1.3만 |
|---|
| 2025.10.14 | ₩63,942 | ₩64,617 | ₩63,942 | ₩64,323 | +0.60% | 5천 |
|---|
| 2025.10.13 | ₩64,377 | ₩64,524 | ₩64,336 | ₩64,466 | +0.14% | 3.2천 |
|---|
| 2025.10.10 | ₩64,645 | ₩64,645 | ₩63,883 | ₩63,883 | -1.18% | 2.1만 |
|---|