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 | ₩73,437 | ₩73,638 | ₩73,424 | ₩73,528 | +0.12% | 3.9천 |
| 2026.10.08 | ₩73,383 | ₩73,464 | ₩73,009 | ₩73,204 | -0.24% | 2만 |
| 2026.10.07 | ₩73,330 | ₩73,504 | ₩73,182 | ₩73,424 | +0.13% | 2.1만 |
| 2026.10.06 | ₩73,316 | ₩73,745 | ₩73,288 | ₩73,625 | +0.42% | 6.2천 |
| 2026.10.05 | ₩73,075 | ₩73,397 | ₩73,075 | ₩73,209 | +0.18% | 1.1만 |
| 2026.10.02 | ₩73,142 | ₩73,142 | ₩72,813 | ₩72,914 | -0.31% | 8.7천 |
| 2026.10.01 | ₩72,512 | ₩72,606 | ₩72,217 | ₩72,471 | -0.06% | 3.1만 |
| 2026.09.30 | ₩72,780 | ₩72,887 | ₩72,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,378 |
| -0.55% |
| 6만 |
| 2026.09.29 | ₩72,860 | ₩72,860 | ₩72,404 | ₩72,520 | -0.47% | 2.9만 |
|---|
| 2026.09.28 | ₩72,941 | ₩72,941 | ₩72,565 | ₩72,619 | -0.44% | 1.6만 |
|---|
| 2026.09.25 | ₩72,753 | ₩73,114 | ₩72,753 | ₩73,028 | +0.38% | 2.7만 |
|---|
| 2026.09.24 | ₩72,592 | ₩72,793 | ₩72,478 | ₩72,699 | +0.15% | 3.7만 |
|---|
| 2026.09.23 | ₩72,874 | ₩73,055 | ₩72,693 | ₩72,753 | -0.17% | 5.1만 |
|---|
| 2026.09.22 | ₩73,316 | ₩73,316 | ₩73,048 | ₩73,182 | -0.18% | 3.7만 |
|---|
| 2026.09.21 | ₩72,699 | ₩73,209 | ₩72,699 | ₩73,122 | +0.58% | 100.3만 |
|---|
| 2026.09.18 | ₩72,324 | ₩72,364 | ₩72,129 | ₩72,364 | +0.06% | 1.6만 |
|---|
| 2026.09.17 | ₩72,243 | ₩72,364 | ₩72,143 | ₩72,364 | +0.17% | 3.7만 |
|---|
| 2026.09.16 | ₩72,284 | ₩72,284 | ₩71,479 | ₩71,707 | -0.80% | 1.7만 |
|---|
| 2026.09.15 | ₩71,895 | ₩71,989 | ₩71,895 | ₩71,935 | +0.06% | 2.1만 |
|---|
| 2026.09.14 | ₩72,176 | ₩72,297 | ₩72,029 | ₩72,230 | +0.07% | 6.1천 |
|---|
| 2026.09.11 | ₩72,398 | ₩72,512 | ₩72,270 | ₩72,337 | -0.08% | 1.3만 |
|---|
| 2026.09.10 | ₩72,123 | ₩72,123 | ₩71,915 | ₩71,930 | -0.27% | 3.3만 |
|---|
| 2026.09.09 | ₩72,418 | ₩72,418 | ₩72,230 | ₩72,254 | -0.23% | 116.8만 |
|---|
| 2026.09.08 | ₩72,954 | ₩72,954 | ₩72,485 | ₩72,492 | -0.63% | 7.8만 |
|---|
| 2026.09.04 | ₩73,102 | ₩73,102 | ₩72,699 | ₩72,834 | -0.37% | 151.6만 |
|---|
| 2026.09.03 | ₩72,834 | ₩73,075 | ₩72,626 | ₩72,989 | +0.21% | 2.4만 |
|---|
| 2026.09.02 | ₩72,310 | ₩72,521 | ₩72,170 | ₩72,445 | +0.19% | 5.3만 |
|---|
| 2026.09.01 | ₩72,297 | ₩72,391 | ₩72,069 | ₩72,129 | -0.23% | 28.2만 |
|---|
| 2026.08.31 | ₩72,525 | ₩72,592 | ₩72,431 | ₩72,565 | +0.06% | 42.7만 |
|---|
| 2026.08.28 | ₩72,418 | ₩72,565 | ₩72,418 | ₩72,552 | +0.19% | 5.9천 |
|---|
| 2026.08.27 | ₩72,391 | ₩72,552 | ₩72,391 | ₩72,471 | +0.11% | 8.4천 |
|---|
| 2026.08.26 | ₩72,512 | ₩72,512 | ₩72,344 | ₩72,344 | -0.23% | 6.1천 |
|---|
| 2026.08.25 | ₩72,391 | ₩72,458 | ₩72,324 | ₩72,384 | -0.01% | 5.4천 |
|---|
| 2026.08.24 | ₩72,364 | ₩72,364 | ₩72,284 | ₩72,317 | -0.06% | 6.8천 |
|---|
| 2026.08.21 | ₩72,404 | ₩72,431 | ₩72,257 | ₩72,351 | -0.07% | 4.9천 |
|---|
| 2026.08.20 | ₩72,310 | ₩72,324 | ₩72,176 | ₩72,183 | -0.18% | 1.1만 |
|---|
| 2026.08.19 | ₩72,431 | ₩72,431 | ₩72,243 | ₩72,243 | -0.26% | 2.2천 |
|---|
| 2026.08.18 | ₩72,231 | ₩72,351 | ₩72,230 | ₩72,230 | -0.00% | 8.2천 |
|---|
| 2026.08.17 | ₩72,270 | ₩72,331 | ₩72,264 | ₩72,331 | +0.08% | 2.5천 |
|---|
| 2026.08.14 | ₩72,324 | ₩72,324 | ₩72,257 | ₩72,317 | -0.01% | 5.3천 |
|---|
| 2026.08.13 | ₩72,290 | ₩72,310 | ₩72,230 | ₩72,310 | +0.03% | 2천 |
|---|
| 2026.08.12 | ₩72,250 | ₩72,250 | ₩72,250 | ₩72,250 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩72,136 | ₩72,170 | ₩72,136 | ₩72,170 | +0.05% | 1.3천 |
|---|
| 2026.08.10 | ₩72,116 | ₩72,183 | ₩72,109 | ₩72,183 | +0.09% | 800 |
|---|
| 2026.08.07 | ₩72,056 | ₩72,150 | ₩72,056 | ₩72,150 | +0.13% | 8천 |
|---|
| 2026.08.06 | ₩71,962 | ₩72,036 | ₩71,948 | ₩72,036 | +0.10% | 2.8만 |
|---|
| 2026.08.05 | ₩72,042 | ₩72,042 | ₩72,015 | ₩72,015 | -0.04% | 3.4천 |
|---|
| 2026.08.04 | ₩71,868 | ₩72,042 | ₩71,841 | ₩72,002 | +0.19% | 1.4천 |
|---|
| 2026.08.03 | ₩71,720 | ₩71,868 | ₩71,714 | ₩71,801 | +0.11% | 1.4만 |
|---|
| 2026.07.31 | ₩71,016 | ₩71,519 | ₩71,016 | ₩71,503 | +0.69% | 5천 |
|---|
| 2026.07.30 | ₩70,890 | ₩71,117 | ₩70,889 | ₩71,105 | +0.30% | 3.7천 |
|---|
| 2026.07.29 | ₩70,621 | ₩71,010 | ₩70,475 | ₩70,475 | -0.21% | 5.8천 |
|---|
| 2026.07.28 | ₩70,969 | ₩71,101 | ₩70,969 | ₩71,057 | +0.12% | 1천 |
|---|
| 2026.07.27 | ₩70,969 | ₩70,969 | ₩70,782 | ₩70,929 | -0.06% | 1천 |
|---|
| 2026.07.24 | ₩70,808 | ₩71,050 | ₩70,808 | ₩70,838 | +0.04% | 2.9천 |
|---|
| 2026.07.23 | ₩70,741 | ₩70,795 | ₩70,661 | ₩70,747 | +0.01% | 4.3천 |
|---|
| 2026.07.22 | ₩71,191 | ₩71,264 | ₩71,157 | ₩71,157 | -0.05% | 3.1천 |
|---|
| 2026.07.21 | ₩71,117 | ₩71,171 | ₩71,117 | ₩71,164 | +0.07% | 900 |
|---|
| 2026.07.20 | ₩70,984 | ₩71,065 | ₩70,904 | ₩70,904 | -0.11% | 3.3천 |
|---|
| 2026.07.17 | ₩70,889 | ₩70,916 | ₩70,889 | ₩70,916 | +0.04% | 300 |
|---|
| 2026.07.16 | ₩71,277 | ₩71,277 | ₩71,153 | ₩71,153 | -0.17% | 700 |
|---|
| 2026.07.15 | ₩71,264 | ₩71,302 | ₩71,157 | ₩71,297 | +0.05% | 3.9천 |
|---|
| 2026.07.14 | ₩71,184 | ₩71,184 | ₩71,051 | ₩71,171 | -0.02% | 2.8천 |
|---|
| 2026.07.13 | ₩71,204 | ₩71,204 | ₩71,024 | ₩71,050 | -0.22% | 3천 |
|---|
| 2026.07.10 | ₩71,118 | ₩71,224 | ₩71,077 | ₩71,224 | +0.15% | 4천 |
|---|
| 2026.07.09 | ₩71,036 | ₩71,070 | ₩71,036 | ₩71,070 | +0.05% | 2.4천 |
|---|
| 2026.07.08 | ₩70,704 | ₩70,835 | ₩70,648 | ₩70,826 | +0.17% | 5.3천 |
|---|
| 2026.07.07 | ₩70,932 | ₩71,003 | ₩70,795 | ₩70,943 | +0.02% | 1.3천 |
|---|
| 2026.07.06 | ₩70,996 | ₩71,036 | ₩70,943 | ₩71,036 | +0.06% | 3.5천 |
|---|
| 2026.07.02 | ₩70,822 | ₩70,943 | ₩70,527 | ₩70,748 | -0.10% | 4.4천 |
|---|
| 2026.07.01 | ₩70,621 | ₩70,882 | ₩70,621 | ₩70,767 | +0.21% | 5.2천 |
|---|
| 2026.06.30 | ₩70,648 | ₩70,715 | ₩70,648 | ₩70,715 | +0.09% | 5.4천 |
|---|
| 2026.06.29 | ₩70,393 | ₩70,501 | ₩70,326 | ₩70,501 | +0.15% | 1.8천 |
|---|
| 2026.06.26 | ₩70,071 | ₩70,165 | ₩70,004 | ₩70,122 | +0.07% | 4.4천 |
|---|
| 2026.06.25 | ₩70,098 | ₩70,205 | ₩70,009 | ₩70,009 | -0.13% | 2.5천 |
|---|
| 2026.06.24 | ₩70,192 | ₩70,359 | ₩70,031 | ₩70,031 | -0.23% | 1.5천 |
|---|
| 2026.06.23 | ₩70,212 | ₩70,212 | ₩70,111 | ₩70,126 | -0.12% | 2.1천 |
|---|
| 2026.06.22 | ₩70,595 | ₩70,661 | ₩70,446 | ₩70,513 | -0.12% | 3.6천 |
|---|
| 2026.06.18 | ₩70,420 | ₩70,576 | ₩70,420 | ₩70,576 | +0.22% | 2.6천 |
|---|
| 2026.06.17 | ₩70,379 | ₩70,598 | ₩70,204 | ₩70,204 | -0.25% | 3.2천 |
|---|
| 2026.06.16 | ₩70,648 | ₩70,681 | ₩70,621 | ₩70,634 | -0.02% | 4.3천 |
|---|
| 2026.06.15 | ₩70,554 | ₩70,708 | ₩70,554 | ₩70,693 | +0.20% | 600 |
|---|
| 2026.06.12 | ₩69,897 | ₩70,165 | ₩69,897 | ₩70,135 | +0.34% | 4천 |
|---|
| 2026.06.11 | ₩69,320 | ₩69,966 | ₩69,320 | ₩69,966 | +0.93% | 4.1천 |
|---|
| 2026.06.10 | ₩69,803 | ₩69,843 | ₩69,374 | ₩69,442 | -0.52% | 9.1천 |
|---|
| 2026.06.09 | ₩70,299 | ₩70,299 | ₩69,360 | ₩69,871 | -0.61% | 3.4천 |
|---|
| 2026.06.08 | ₩70,111 | ₩70,192 | ₩70,024 | ₩70,024 | -0.12% | 1.8천 |
|---|
| 2026.06.05 | ₩70,312 | ₩70,312 | ₩69,816 | ₩69,917 | -0.56% | 6천 |
|---|
| 2026.06.04 | ₩70,594 | ₩70,648 | ₩70,540 | ₩70,540 | -0.08% | 1.5천 |
|---|
| 2026.06.03 | ₩70,487 | ₩70,500 | ₩70,420 | ₩70,492 | +0.01% | 2.5천 |
|---|
| 2026.06.02 | ₩70,500 | ₩70,587 | ₩70,500 | ₩70,587 | +0.12% | 1천 |
|---|
| 2026.06.01 | ₩70,446 | ₩70,594 | ₩70,446 | ₩70,547 | +0.14% | 8.8천 |
|---|
| 2026.05.29 | ₩70,406 | ₩70,527 | ₩70,393 | ₩70,460 | +0.08% | 3.1만 |
|---|
| 2026.05.28 | ₩70,314 | ₩70,413 | ₩70,314 | ₩70,413 | +0.14% | 1.9천 |
|---|
| 2026.05.27 | ₩70,178 | ₩70,271 | ₩70,178 | ₩70,271 | +0.13% | 4.4천 |
|---|
| 2026.05.26 | ₩70,218 | ₩70,312 | ₩70,185 | ₩70,241 | +0.03% | 2천 |
|---|
| 2026.05.22 | ₩70,017 | ₩70,078 | ₩69,990 | ₩70,027 | +0.01% | 4.3천 |
|---|
| 2026.05.21 | ₩69,695 | ₩69,957 | ₩69,695 | ₩69,957 | +0.38% | 5.6천 |
|---|
| 2026.05.20 | ₩69,575 | ₩69,883 | ₩69,575 | ₩69,856 | +0.40% | 5.9천 |
|---|
| 2026.05.19 | ₩69,508 | ₩69,695 | ₩69,508 | ₩69,581 | +0.11% | 1.7천 |
|---|
| 2026.05.18 | ₩69,669 | ₩69,710 | ₩69,588 | ₩69,710 | +0.06% | 2.8천 |
|---|
| 2026.05.15 | ₩69,628 | ₩69,722 | ₩69,628 | ₩69,675 | +0.07% | 2천 |
|---|
| 2026.05.14 | ₩69,796 | ₩69,977 | ₩69,796 | ₩69,937 | +0.20% | 1.5만 |
|---|
| 2026.05.13 | ₩69,628 | ₩69,769 | ₩69,628 | ₩69,769 | +0.20% | 1.4천 |
|---|
| 2026.05.12 | ₩69,441 | ₩69,622 | ₩69,441 | ₩69,622 | +0.26% | 1.4천 |
|---|
| 2026.05.11 | ₩69,481 | ₩69,628 | ₩69,481 | ₩69,575 | +0.14% | 1.3천 |
|---|
| 2026.05.08 | ₩69,615 | ₩69,615 | ₩69,521 | ₩69,549 | -0.09% | 900 |
|---|
| 2026.05.07 | ₩69,749 | ₩69,749 | ₩69,306 | ₩69,347 | -0.58% | 3.3만 |
|---|
| 2026.05.06 | ₩69,400 | ₩69,461 | ₩69,374 | ₩69,461 | +0.09% | 3.8천 |
|---|
| 2026.05.05 | ₩68,904 | ₩69,092 | ₩68,904 | ₩69,062 | +0.23% | 2.6천 |
|---|
| 2026.05.04 | ₩68,877 | ₩68,958 | ₩68,690 | ₩68,763 | -0.17% | 7.5천 |
|---|
| 2026.05.01 | ₩69,112 | ₩69,132 | ₩68,990 | ₩68,990 | -0.18% | 2.1천 |
|---|
| 2026.04.30 | ₩68,649 | ₩68,877 | ₩68,649 | ₩68,837 | +0.27% | 2.3천 |
|---|
| 2026.04.29 | ₩68,354 | ₩68,400 | ₩68,328 | ₩68,400 | +0.07% | 5.4천 |
|---|
| 2026.04.28 | ₩68,395 | ₩68,428 | ₩68,368 | ₩68,428 | +0.05% | 1.8천 |
|---|
| 2026.04.27 | ₩68,475 | ₩68,576 | ₩68,462 | ₩68,576 | +0.15% | 4.8천 |
|---|
| 2026.04.24 | ₩68,328 | ₩68,526 | ₩68,328 | ₩68,475 | +0.22% | 5.8천 |
|---|
| 2026.04.23 | ₩68,395 | ₩68,395 | ₩67,918 | ₩68,207 | -0.27% | 900 |
|---|
| 2026.04.22 | ₩68,341 | ₩68,368 | ₩68,301 | ₩68,368 | +0.04% | 2.1천 |
|---|
| 2026.04.21 | ₩68,287 | ₩68,287 | ₩67,992 | ₩67,992 | -0.43% | 700 |
|---|
| 2026.04.20 | ₩68,140 | ₩68,267 | ₩68,140 | ₩68,250 | +0.16% | 1.8천 |
|---|
| 2026.04.17 | ₩68,294 | ₩68,515 | ₩68,247 | ₩68,341 | +0.07% | 2.8천 |
|---|
| 2026.04.16 | ₩67,724 | ₩67,884 | ₩67,724 | ₩67,884 | +0.24% | 2.8천 |
|---|
| 2026.04.15 | ₩67,509 | ₩67,885 | ₩67,509 | ₩67,872 | +0.54% | 1.4만 |
|---|
| 2026.04.14 | ₩67,308 | ₩67,492 | ₩67,308 | ₩67,492 | +0.27% | 1.8천 |
|---|
| 2026.04.13 | ₩66,463 | ₩67,023 | ₩66,463 | ₩67,023 | +0.84% | 2.1천 |
|---|
| 2026.04.10 | ₩66,638 | ₩66,638 | ₩66,559 | ₩66,559 | -0.12% | 200 |
|---|
| 2026.04.09 | ₩66,155 | ₩66,703 | ₩66,155 | ₩66,624 | +0.71% | 3.3천 |
|---|
| 2026.04.08 | ₩66,061 | ₩66,370 | ₩66,061 | ₩66,272 | +0.32% | 1.7천 |
|---|
| 2026.04.07 | ₩64,767 | ₩65,069 | ₩64,680 | ₩65,069 | +0.47% | 5.6천 |
|---|
| 2026.04.06 | ₩65,002 | ₩65,106 | ₩65,002 | ₩65,106 | +0.16% | 3.9천 |
|---|
| 2026.04.02 | ₩64,197 | ₩64,908 | ₩64,197 | ₩64,870 | +1.05% | 6천 |
|---|
| 2026.04.01 | ₩64,780 | ₩64,988 | ₩64,780 | ₩64,861 | +0.12% | 2.7천 |
|---|
| 2026.03.31 | ₩63,835 | ₩64,484 | ₩63,768 | ₩64,484 | +1.02% | 2.5천 |
|---|
| 2026.03.30 | ₩63,553 | ₩63,567 | ₩62,950 | ₩63,203 | -0.55% | 1.6만 |
|---|
| 2026.03.27 | ₩63,701 | ₩63,862 | ₩63,231 | ₩63,392 | -0.48% | 3.2천 |
|---|
| 2026.03.26 | ₩64,720 | ₩64,720 | ₩64,058 | ₩64,076 | -0.99% | 9.3천 |
|---|
| 2026.03.25 | ₩64,948 | ₩65,028 | ₩64,868 | ₩64,921 | -0.04% | 2.7천 |
|---|
| 2026.03.24 | ₩64,707 | ₩64,827 | ₩64,629 | ₩64,629 | -0.12% | 1.1천 |
|---|
| 2026.03.23 | ₩65,176 | ₩65,299 | ₩64,835 | ₩64,870 | -0.47% | 1.8천 |
|---|
| 2026.03.20 | ₩64,826 | ₩64,826 | ₩64,070 | ₩64,296 | -0.82% | 3천 |
|---|
| 2026.03.19 | ₩64,626 | ₩65,069 | ₩64,626 | ₩64,921 | +0.46% | 7.8천 |
|---|
| 2026.03.18 | ₩65,377 | ₩65,377 | ₩64,988 | ₩64,988 | -0.59% | 2천 |
|---|
| 2026.03.17 | ₩65,699 | ₩65,735 | ₩65,699 | ₩65,735 | +0.06% | 2.2천 |
|---|
| 2026.03.16 | ₩65,605 | ₩65,672 | ₩65,471 | ₩65,525 | -0.12% | 4천 |
|---|
| 2026.03.13 | ₩65,484 | ₩65,498 | ₩64,975 | ₩64,975 | -0.78% | 800 |
|---|
| 2026.03.12 | ₩65,491 | ₩65,578 | ₩65,243 | ₩65,243 | -0.38% | 3.2천 |
|---|
| 2026.03.11 | ₩66,142 | ₩66,142 | ₩65,873 | ₩65,927 | -0.32% | 900 |
|---|
| 2026.03.10 | ₩66,075 | ₩66,343 | ₩65,954 | ₩65,954 | -0.18% | 3.2만 |
|---|
| 2026.03.09 | ₩65,273 | ₩66,048 | ₩65,122 | ₩66,048 | +1.19% | 3.9천 |
|---|
| 2026.03.06 | ₩65,631 | ₩65,826 | ₩65,592 | ₩65,632 | +0.00% | 4.1천 |
|---|
| 2026.03.05 | ₩66,276 | ₩66,276 | ₩65,978 | ₩66,262 | -0.02% | 3.8천 |
|---|
| 2026.03.04 | ₩66,182 | ₩66,598 | ₩66,182 | ₩66,530 | +0.53% | 3천 |
|---|
| 2026.03.03 | ₩65,444 | ₩66,289 | ₩65,444 | ₩66,227 | +1.20% | 1만 |
|---|
| 2026.03.02 | ₩66,276 | ₩66,799 | ₩66,276 | ₩66,571 | +0.45% | 6천 |
|---|
| 2026.02.27 | ₩66,453 | ₩66,584 | ₩66,437 | ₩66,584 | +0.20% | 5.3천 |
|---|
| 2026.02.26 | ₩66,611 | ₩66,852 | ₩66,571 | ₩66,852 | +0.36% | 6.5천 |
|---|
| 2026.02.25 | ₩66,879 | ₩66,946 | ₩66,866 | ₩66,919 | +0.06% | 6.1천 |
|---|
| 2026.02.24 | ₩66,115 | ₩66,624 | ₩66,115 | ₩66,584 | +0.71% | 3천 |
|---|
| 2026.02.23 | ₩66,289 | ₩66,316 | ₩66,182 | ₩66,249 | -0.06% | 2.3천 |
|---|
| 2026.02.20 | ₩66,598 | ₩66,665 | ₩66,463 | ₩66,665 | +0.10% | 6.7천 |
|---|
| 2026.02.19 | ₩66,410 | ₩66,410 | ₩66,302 | ₩66,383 | -0.04% | 60.7만 |
|---|
| 2026.02.18 | ₩66,571 | ₩66,772 | ₩66,430 | ₩66,490 | -0.12% | 9.3만 |
|---|
| 2026.02.17 | ₩65,967 | ₩66,396 | ₩65,880 | ₩66,235 | +0.41% | 8.8천 |
|---|
| 2026.02.13 | ₩66,222 | ₩66,517 | ₩66,101 | ₩66,155 | -0.10% | 8.6천 |
|---|
| 2026.02.12 | ₩66,434 | ₩66,517 | ₩66,115 | ₩66,115 | -0.48% | 4.3천 |
|---|
| 2026.02.11 | ₩66,906 | ₩67,087 | ₩66,705 | ₩66,812 | -0.14% | 6.4천 |
|---|
| 2026.02.10 | ₩66,933 | ₩67,027 | ₩66,799 | ₩66,799 | -0.20% | 4.1천 |
|---|
| 2026.02.09 | ₩66,732 | ₩67,000 | ₩66,732 | ₩66,906 | +0.26% | 7.1천 |
|---|
| 2026.02.06 | ₩66,115 | ₩66,745 | ₩66,115 | ₩66,718 | +0.91% | 5.8천 |
|---|
| 2026.02.05 | ₩66,088 | ₩66,168 | ₩65,873 | ₩65,873 | -0.32% | 8.1천 |
|---|
| 2026.02.04 | ₩66,624 | ₩66,658 | ₩66,383 | ₩66,383 | -0.36% | 7.1천 |
|---|
| 2026.02.03 | ₩66,799 | ₩66,799 | ₩66,343 | ₩66,584 | -0.32% | 6.8천 |
|---|
| 2026.02.02 | ₩66,584 | ₩67,040 | ₩66,584 | ₩66,941 | +0.54% | 6.5천 |
|---|
| 2026.01.30 | ₩66,758 | ₩66,785 | ₩66,557 | ₩66,705 | -0.08% | 3.8천 |
|---|
| 2026.01.29 | ₩66,812 | ₩66,887 | ₩66,356 | ₩66,887 | +0.11% | 5.8천 |
|---|
| 2026.01.28 | ₩66,933 | ₩67,027 | ₩66,876 | ₩67,027 | +0.14% | 7천 |
|---|
| 2026.01.27 | ₩66,933 | ₩66,996 | ₩66,889 | ₩66,906 | -0.04% | 2.5만 |
|---|
| 2026.01.26 | ₩66,624 | ₩66,879 | ₩66,624 | ₩66,787 | +0.24% | 7.4천 |
|---|
| 2026.01.23 | ₩66,544 | ₩66,691 | ₩66,530 | ₩66,640 | +0.15% | 6.6천 |
|---|
| 2026.01.22 | ₩66,504 | ₩66,712 | ₩66,504 | ₩66,607 | +0.16% | 5.1천 |
|---|
| 2026.01.21 | ₩66,007 | ₩66,530 | ₩66,007 | ₩66,394 | +0.59% | 6.4천 |
|---|
| 2026.01.20 | ₩66,155 | ₩66,288 | ₩65,833 | ₩65,833 | -0.49% | 6.2천 |
|---|
| 2026.01.16 | ₩66,772 | ₩66,799 | ₩66,705 | ₩66,730 | -0.06% | 7.2천 |
|---|
| 2026.01.15 | ₩66,812 | ₩66,933 | ₩66,651 | ₩66,651 | -0.24% | 2.4만 |
|---|
| 2026.01.14 | ₩66,544 | ₩66,678 | ₩66,356 | ₩66,678 | +0.20% | 7천 |
|---|
| 2026.01.13 | ₩66,812 | ₩66,812 | ₩66,665 | ₩66,783 | -0.04% | 3.4천 |
|---|
| 2026.01.12 | ₩66,772 | ₩66,879 | ₩66,758 | ₩66,876 | +0.16% | 4.6만 |
|---|
| 2026.01.09 | ₩66,530 | ₩66,852 | ₩66,530 | ₩66,808 | +0.42% | 6.3천 |
|---|
| 2026.01.08 | ₩66,517 | ₩66,530 | ₩66,504 | ₩66,516 | -0.00% | 5.3천 |
|---|
| 2026.01.07 | ₩66,732 | ₩66,732 | ₩66,490 | ₩66,571 | -0.24% | 8.2천 |
|---|
| 2026.01.06 | ₩66,370 | ₩66,665 | ₩66,370 | ₩66,598 | +0.34% | 1.1만 |
|---|
| 2026.01.05 | ₩66,490 | ₩66,530 | ₩66,343 | ₩66,356 | -0.20% | 7.3천 |
|---|
| 2026.01.02 | ₩66,075 | ₩66,168 | ₩66,034 | ₩66,142 | +0.10% | 2.6만 |
|---|
| 2025.12.31 | ₩66,235 | ₩66,235 | ₩66,048 | ₩66,048 | -0.28% | 4.2천 |
|---|
| 2025.12.30 | ₩66,383 | ₩66,463 | ₩66,316 | ₩66,316 | -0.10% | 4.8천 |
|---|
| 2025.12.29 | ₩66,427 | ₩66,463 | ₩66,302 | ₩66,356 | -0.11% | 4.7천 |
|---|
| 2025.12.26 | ₩66,485 | ₩66,520 | ₩66,463 | ₩66,520 | +0.05% | 1.5천 |
|---|
| 2025.12.24 | ₩66,422 | ₩66,557 | ₩66,410 | ₩66,477 | +0.08% | 3.9천 |
|---|
| 2025.12.23 | ₩66,262 | ₩66,410 | ₩66,235 | ₩66,343 | +0.12% | 1.5만 |
|---|
| 2025.12.22 | ₩66,101 | ₩66,249 | ₩66,101 | ₩66,182 | +0.12% | 9.5천 |
|---|
| 2025.12.19 | ₩65,900 | ₩66,021 | ₩65,820 | ₩65,887 | -0.02% | 1.1만 |
|---|
| 2025.12.18 | ₩65,592 | ₩65,860 | ₩65,471 | ₩65,511 | -0.12% | 3.8만 |
|---|
| 2025.12.17 | ₩65,283 | ₩65,297 | ₩65,163 | ₩65,163 | -0.18% | 4.6천 |
|---|
| 2025.12.16 | ₩65,568 | ₩65,753 | ₩65,478 | ₩65,670 | +0.16% | 4.7천 |
|---|
| 2025.12.15 | ₩65,793 | ₩65,813 | ₩65,712 | ₩65,712 | -0.12% | 1.1만 |
|---|
| 2025.12.12 | ₩65,576 | ₩65,779 | ₩65,576 | ₩65,779 | +0.31% | 5.3천 |
|---|
| 2025.12.11 | ₩65,820 | ₩66,209 | ₩65,820 | ₩66,075 | +0.39% | 4.5천 |
|---|
| 2025.12.10 | ₩65,672 | ₩66,128 | ₩65,672 | ₩66,028 | +0.54% | 4.5천 |
|---|
| 2025.12.09 | ₩65,868 | ₩65,880 | ₩65,699 | ₩65,699 | -0.26% | 5.7천 |
|---|
| 2025.12.08 | ₩65,914 | ₩65,914 | ₩65,645 | ₩65,698 | -0.33% | 4.3천 |
|---|
| 2025.12.05 | ₩65,940 | ₩65,943 | ₩65,833 | ₩65,887 | -0.08% | 8.6천 |
|---|
| 2025.12.04 | ₩65,659 | ₩65,806 | ₩65,659 | ₩65,806 | +0.22% | 8.2천 |
|---|
| 2025.12.03 | ₩65,605 | ₩65,847 | ₩65,605 | ₩65,712 | +0.16% | 4.6천 |
|---|
| 2025.12.02 | ₩65,659 | ₩65,699 | ₩65,484 | ₩65,600 | -0.09% | 6.7천 |
|---|
| 2025.12.01 | ₩65,552 | ₩65,704 | ₩65,471 | ₩65,471 | -0.12% | 1만 |
|---|
| 2025.11.28 | ₩65,619 | ₩65,726 | ₩65,593 | ₩65,675 | +0.09% | 2.3천 |
|---|
| 2025.11.26 | ₩65,337 | ₩65,552 | ₩65,337 | ₩65,431 | +0.14% | 9천 |
|---|
| 2025.11.25 | ₩65,122 | ₩65,203 | ₩65,082 | ₩65,149 | +0.04% | 5.1천 |
|---|
| 2025.11.24 | ₩64,700 | ₩64,841 | ₩64,700 | ₩64,787 | +0.13% | 3.8천 |
|---|
| 2025.11.21 | ₩63,795 | ₩64,452 | ₩63,690 | ₩64,169 | +0.59% | 5.9천 |
|---|
| 2025.11.20 | ₩65,176 | ₩65,188 | ₩63,737 | ₩63,737 | -2.21% | 1.1만 |
|---|
| 2025.11.19 | ₩64,573 | ₩64,573 | ₩64,237 | ₩64,385 | -0.29% | 2.8천 |
|---|
| 2025.11.18 | ₩64,170 | ₩64,479 | ₩64,170 | ₩64,170 | 0.00% | 7.9천 |
|---|
| 2025.11.17 | ₩64,720 | ₩64,975 | ₩64,345 | ₩64,452 | -0.41% | 1.4만 |
|---|
| 2025.11.14 | ₩64,640 | ₩65,089 | ₩64,640 | ₩64,886 | +0.38% | 9.7천 |
|---|
| 2025.11.13 | ₩65,324 | ₩65,324 | ₩64,827 | ₩64,872 | -0.69% | 1.1만 |
|---|
| 2025.11.12 | ₩65,578 | ₩65,578 | ₩65,404 | ₩65,458 | -0.18% | 4천 |
|---|
| 2025.11.11 | ₩65,176 | ₩65,535 | ₩65,176 | ₩65,488 | +0.48% | 5.3천 |
|---|
| 2025.11.10 | ₩65,404 | ₩65,438 | ₩65,149 | ₩65,409 | +0.01% | 2.2천 |
|---|
| 2025.11.07 | ₩64,640 | ₩64,813 | ₩64,371 | ₩64,813 | +0.27% | 6.9천 |
|---|
| 2025.11.06 | ₩64,975 | ₩64,975 | ₩64,747 | ₩64,813 | -0.25% | 4.2천 |
|---|
| 2025.11.05 | ₩64,894 | ₩65,417 | ₩64,894 | ₩65,251 | +0.55% | 3.8천 |
|---|
| 2025.11.04 | ₩64,969 | ₩65,206 | ₩64,969 | ₩65,059 | +0.14% | 1.1만 |
|---|
| 2025.11.03 | ₩65,525 | ₩65,525 | ₩65,364 | ₩65,391 | -0.20% | 7.7천 |
|---|
| 2025.10.31 | ₩65,565 | ₩65,565 | ₩65,337 | ₩65,350 | -0.33% | 5.4천 |
|---|
| 2025.10.30 | ₩65,552 | ₩65,592 | ₩65,270 | ₩65,270 | -0.43% | 6.2천 |
|---|
| 2025.10.29 | ₩65,746 | ₩65,833 | ₩65,531 | ₩65,640 | -0.16% | 2.5만 |
|---|
| 2025.10.28 | ₩65,739 | ₩65,860 | ₩65,645 | ₩65,686 | -0.08% | 9.9천 |
|---|
| 2025.10.27 | ₩65,672 | ₩65,793 | ₩65,578 | ₩65,672 | 0.00% | 1.2만 |
|---|
| 2025.10.24 | ₩65,286 | ₩65,444 | ₩65,270 | ₩65,270 | -0.02% | 6.1천 |
|---|
| 2025.10.23 | ₩65,015 | ₩65,163 | ₩64,988 | ₩64,988 | -0.04% | 2.9천 |
|---|
| 2025.10.22 | ₩65,008 | ₩65,069 | ₩64,626 | ₩64,868 | -0.22% | 1만 |
|---|
| 2025.10.21 | ₩64,995 | ₩65,149 | ₩64,921 | ₩65,082 | +0.13% | 5.7천 |
|---|
| 2025.10.20 | ₩64,935 | ₩65,109 | ₩64,935 | ₩64,961 | +0.04% | 5.4천 |
|---|
| 2025.10.17 | ₩64,157 | ₩64,626 | ₩64,157 | ₩64,613 | +0.71% | 3.9천 |
|---|
| 2025.10.16 | ₩64,680 | ₩64,680 | ₩64,090 | ₩64,257 | -0.65% | 4.3천 |
|---|
| 2025.10.15 | ₩64,854 | ₩64,854 | ₩64,345 | ₩64,505 | -0.54% | 1.3만 |
|---|
| 2025.10.14 | ₩63,950 | ₩64,625 | ₩63,950 | ₩64,331 | +0.60% | 5천 |
|---|
| 2025.10.13 | ₩64,385 | ₩64,532 | ₩64,345 | ₩64,475 | +0.14% | 3.2천 |
|---|
| 2025.10.10 | ₩64,653 | ₩64,653 | ₩63,891 | ₩63,891 | -1.18% | 2.1만 |
|---|