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 | ₩73,297 | ₩73,498 | ₩73,283 | ₩73,388 | +0.12% | 3.9천 |
| 2026.10.08 | ₩73,243 | ₩73,324 | ₩72,870 | ₩73,064 | -0.24% | 2만 |
| 2026.10.07 | ₩73,190 | ₩73,364 | ₩73,042 | ₩73,283 | +0.13% | 2.1만 |
| 2026.10.06 | ₩73,176 | ₩73,605 | ₩73,148 | ₩73,484 | +0.42% | 6.2천 |
| 2026.10.05 | ₩72,935 | ₩73,257 | ₩72,935 | ₩73,069 | +0.18% | 1.1만 |
| 2026.10.02 | ₩73,002 | ₩73,002 | ₩72,674 | ₩72,775 | -0.31% | 8.7천 |
| 2026.10.01 | ₩72,373 | ₩72,467 | ₩72,079 | ₩72,333 | -0.06% | 3.1만 |
| 2026.09.30 | ₩72,641 | ₩72,748 | ₩72,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,239 |
| -0.55% |
| 6만 |
| 2026.09.29 | ₩72,721 | ₩72,721 | ₩72,266 | ₩72,381 | -0.47% | 2.9만 |
|---|
| 2026.09.28 | ₩72,802 | ₩72,802 | ₩72,427 | ₩72,480 | -0.44% | 1.6만 |
|---|
| 2026.09.25 | ₩72,614 | ₩72,974 | ₩72,614 | ₩72,889 | +0.38% | 2.7만 |
|---|
| 2026.09.24 | ₩72,454 | ₩72,654 | ₩72,340 | ₩72,561 | +0.15% | 3.7만 |
|---|
| 2026.09.23 | ₩72,735 | ₩72,915 | ₩72,554 | ₩72,614 | -0.17% | 5.1만 |
|---|
| 2026.09.22 | ₩73,176 | ₩73,176 | ₩72,909 | ₩73,042 | -0.18% | 3.7만 |
|---|
| 2026.09.21 | ₩72,561 | ₩73,069 | ₩72,561 | ₩72,982 | +0.58% | 100.3만 |
|---|
| 2026.09.18 | ₩72,186 | ₩72,226 | ₩71,992 | ₩72,226 | +0.06% | 1.6만 |
|---|
| 2026.09.17 | ₩72,106 | ₩72,226 | ₩72,005 | ₩72,226 | +0.17% | 3.7만 |
|---|
| 2026.09.16 | ₩72,146 | ₩72,146 | ₩71,343 | ₩71,570 | -0.80% | 1.7만 |
|---|
| 2026.09.15 | ₩71,758 | ₩71,851 | ₩71,758 | ₩71,798 | +0.06% | 2.1만 |
|---|
| 2026.09.14 | ₩72,039 | ₩72,159 | ₩71,891 | ₩72,092 | +0.07% | 6.1천 |
|---|
| 2026.09.11 | ₩72,259 | ₩72,373 | ₩72,132 | ₩72,199 | -0.08% | 1.3만 |
|---|
| 2026.09.10 | ₩71,985 | ₩71,985 | ₩71,778 | ₩71,792 | -0.27% | 3.3만 |
|---|
| 2026.09.09 | ₩72,280 | ₩72,280 | ₩72,092 | ₩72,116 | -0.23% | 116.8만 |
|---|
| 2026.09.08 | ₩72,815 | ₩72,815 | ₩72,346 | ₩72,353 | -0.63% | 7.8만 |
|---|
| 2026.09.04 | ₩72,962 | ₩72,962 | ₩72,561 | ₩72,694 | -0.37% | 151.6만 |
|---|
| 2026.09.03 | ₩72,694 | ₩72,935 | ₩72,487 | ₩72,850 | +0.21% | 2.4만 |
|---|
| 2026.09.02 | ₩72,172 | ₩72,383 | ₩72,032 | ₩72,306 | +0.19% | 5.3만 |
|---|
| 2026.09.01 | ₩72,159 | ₩72,253 | ₩71,932 | ₩71,992 | -0.23% | 28.2만 |
|---|
| 2026.08.31 | ₩72,387 | ₩72,454 | ₩72,293 | ₩72,427 | +0.06% | 42.7만 |
|---|
| 2026.08.28 | ₩72,280 | ₩72,427 | ₩72,280 | ₩72,413 | +0.19% | 5.9천 |
|---|
| 2026.08.27 | ₩72,253 | ₩72,413 | ₩72,253 | ₩72,333 | +0.11% | 8.4천 |
|---|
| 2026.08.26 | ₩72,373 | ₩72,373 | ₩72,206 | ₩72,206 | -0.23% | 6.1천 |
|---|
| 2026.08.25 | ₩72,253 | ₩72,320 | ₩72,186 | ₩72,246 | -0.01% | 5.4천 |
|---|
| 2026.08.24 | ₩72,226 | ₩72,226 | ₩72,146 | ₩72,179 | -0.06% | 6.8천 |
|---|
| 2026.08.21 | ₩72,266 | ₩72,293 | ₩72,119 | ₩72,213 | -0.07% | 4.9천 |
|---|
| 2026.08.20 | ₩72,172 | ₩72,186 | ₩72,039 | ₩72,045 | -0.18% | 1.1만 |
|---|
| 2026.08.19 | ₩72,293 | ₩72,293 | ₩72,106 | ₩72,106 | -0.26% | 2.2천 |
|---|
| 2026.08.18 | ₩72,093 | ₩72,213 | ₩72,092 | ₩72,092 | -0.00% | 8.2천 |
|---|
| 2026.08.17 | ₩72,132 | ₩72,193 | ₩72,126 | ₩72,193 | +0.08% | 2.5천 |
|---|
| 2026.08.14 | ₩72,186 | ₩72,186 | ₩72,119 | ₩72,179 | -0.01% | 5.3천 |
|---|
| 2026.08.13 | ₩72,152 | ₩72,172 | ₩72,092 | ₩72,172 | +0.03% | 2천 |
|---|
| 2026.08.12 | ₩72,112 | ₩72,112 | ₩72,112 | ₩72,112 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩71,998 | ₩72,032 | ₩71,998 | ₩72,032 | +0.05% | 1.3천 |
|---|
| 2026.08.10 | ₩71,978 | ₩72,045 | ₩71,972 | ₩72,045 | +0.09% | 800 |
|---|
| 2026.08.07 | ₩71,918 | ₩72,012 | ₩71,918 | ₩72,012 | +0.13% | 8천 |
|---|
| 2026.08.06 | ₩71,824 | ₩71,898 | ₩71,811 | ₩71,898 | +0.10% | 2.8만 |
|---|
| 2026.08.05 | ₩71,905 | ₩71,905 | ₩71,878 | ₩71,878 | -0.04% | 3.4천 |
|---|
| 2026.08.04 | ₩71,731 | ₩71,905 | ₩71,704 | ₩71,865 | +0.19% | 1.4천 |
|---|
| 2026.08.03 | ₩71,584 | ₩71,731 | ₩71,577 | ₩71,664 | +0.11% | 1.4만 |
|---|
| 2026.07.31 | ₩70,881 | ₩71,383 | ₩70,881 | ₩71,367 | +0.69% | 5천 |
|---|
| 2026.07.30 | ₩70,755 | ₩70,981 | ₩70,754 | ₩70,969 | +0.30% | 3.7천 |
|---|
| 2026.07.29 | ₩70,486 | ₩70,874 | ₩70,340 | ₩70,340 | -0.21% | 5.8천 |
|---|
| 2026.07.28 | ₩70,834 | ₩70,965 | ₩70,834 | ₩70,921 | +0.12% | 1천 |
|---|
| 2026.07.27 | ₩70,834 | ₩70,834 | ₩70,647 | ₩70,794 | -0.06% | 1천 |
|---|
| 2026.07.24 | ₩70,673 | ₩70,914 | ₩70,673 | ₩70,703 | +0.04% | 2.9천 |
|---|
| 2026.07.23 | ₩70,606 | ₩70,660 | ₩70,526 | ₩70,612 | +0.01% | 4.3천 |
|---|
| 2026.07.22 | ₩71,055 | ₩71,128 | ₩71,021 | ₩71,021 | -0.05% | 3.1천 |
|---|
| 2026.07.21 | ₩70,981 | ₩71,035 | ₩70,981 | ₩71,028 | +0.07% | 900 |
|---|
| 2026.07.20 | ₩70,849 | ₩70,929 | ₩70,768 | ₩70,768 | -0.11% | 3.3천 |
|---|
| 2026.07.17 | ₩70,754 | ₩70,780 | ₩70,754 | ₩70,780 | +0.04% | 300 |
|---|
| 2026.07.16 | ₩71,140 | ₩71,140 | ₩71,017 | ₩71,017 | -0.17% | 700 |
|---|
| 2026.07.15 | ₩71,128 | ₩71,166 | ₩71,021 | ₩71,161 | +0.05% | 3.9천 |
|---|
| 2026.07.14 | ₩71,048 | ₩71,048 | ₩70,916 | ₩71,035 | -0.02% | 2.8천 |
|---|
| 2026.07.13 | ₩71,068 | ₩71,068 | ₩70,889 | ₩70,914 | -0.22% | 3천 |
|---|
| 2026.07.10 | ₩70,983 | ₩71,088 | ₩70,941 | ₩71,088 | +0.15% | 4천 |
|---|
| 2026.07.09 | ₩70,901 | ₩70,934 | ₩70,901 | ₩70,934 | +0.05% | 2.4천 |
|---|
| 2026.07.08 | ₩70,569 | ₩70,700 | ₩70,513 | ₩70,691 | +0.17% | 5.3천 |
|---|
| 2026.07.07 | ₩70,796 | ₩70,867 | ₩70,660 | ₩70,807 | +0.02% | 1.3천 |
|---|
| 2026.07.06 | ₩70,861 | ₩70,901 | ₩70,807 | ₩70,901 | +0.06% | 3.5천 |
|---|
| 2026.07.02 | ₩70,687 | ₩70,807 | ₩70,392 | ₩70,613 | -0.10% | 4.4천 |
|---|
| 2026.07.01 | ₩70,486 | ₩70,747 | ₩70,486 | ₩70,632 | +0.21% | 5.2천 |
|---|
| 2026.06.30 | ₩70,513 | ₩70,580 | ₩70,513 | ₩70,580 | +0.09% | 5.4천 |
|---|
| 2026.06.29 | ₩70,258 | ₩70,367 | ₩70,191 | ₩70,367 | +0.15% | 1.8천 |
|---|
| 2026.06.26 | ₩69,937 | ₩70,031 | ₩69,870 | ₩69,988 | +0.07% | 4.4천 |
|---|
| 2026.06.25 | ₩69,964 | ₩70,071 | ₩69,876 | ₩69,876 | -0.13% | 2.5천 |
|---|
| 2026.06.24 | ₩70,058 | ₩70,225 | ₩69,897 | ₩69,897 | -0.23% | 1.5천 |
|---|
| 2026.06.23 | ₩70,078 | ₩70,078 | ₩69,977 | ₩69,992 | -0.12% | 2.1천 |
|---|
| 2026.06.22 | ₩70,461 | ₩70,526 | ₩70,312 | ₩70,379 | -0.12% | 3.6천 |
|---|
| 2026.06.18 | ₩70,285 | ₩70,442 | ₩70,285 | ₩70,442 | +0.22% | 2.6천 |
|---|
| 2026.06.17 | ₩70,245 | ₩70,463 | ₩70,070 | ₩70,070 | -0.25% | 3.2천 |
|---|
| 2026.06.16 | ₩70,513 | ₩70,546 | ₩70,486 | ₩70,499 | -0.02% | 4.3천 |
|---|
| 2026.06.15 | ₩70,419 | ₩70,573 | ₩70,419 | ₩70,558 | +0.20% | 600 |
|---|
| 2026.06.12 | ₩69,763 | ₩70,031 | ₩69,763 | ₩70,001 | +0.34% | 4천 |
|---|
| 2026.06.11 | ₩69,188 | ₩69,833 | ₩69,188 | ₩69,833 | +0.93% | 4.1천 |
|---|
| 2026.06.10 | ₩69,669 | ₩69,710 | ₩69,241 | ₩69,309 | -0.52% | 9.1천 |
|---|
| 2026.06.09 | ₩70,165 | ₩70,165 | ₩69,228 | ₩69,738 | -0.61% | 3.4천 |
|---|
| 2026.06.08 | ₩69,977 | ₩70,058 | ₩69,890 | ₩69,890 | -0.12% | 1.8천 |
|---|
| 2026.06.05 | ₩70,178 | ₩70,178 | ₩69,683 | ₩69,783 | -0.56% | 6천 |
|---|
| 2026.06.04 | ₩70,459 | ₩70,513 | ₩70,406 | ₩70,406 | -0.08% | 1.5천 |
|---|
| 2026.06.03 | ₩70,352 | ₩70,365 | ₩70,285 | ₩70,357 | +0.01% | 2.5천 |
|---|
| 2026.06.02 | ₩70,365 | ₩70,452 | ₩70,365 | ₩70,452 | +0.12% | 1천 |
|---|
| 2026.06.01 | ₩70,312 | ₩70,459 | ₩70,312 | ₩70,412 | +0.14% | 8.8천 |
|---|
| 2026.05.29 | ₩70,272 | ₩70,392 | ₩70,258 | ₩70,325 | +0.08% | 3.1만 |
|---|
| 2026.05.28 | ₩70,179 | ₩70,278 | ₩70,179 | ₩70,278 | +0.14% | 1.9천 |
|---|
| 2026.05.27 | ₩70,044 | ₩70,137 | ₩70,044 | ₩70,137 | +0.13% | 4.4천 |
|---|
| 2026.05.26 | ₩70,084 | ₩70,178 | ₩70,051 | ₩70,107 | +0.03% | 2천 |
|---|
| 2026.05.22 | ₩69,884 | ₩69,944 | ₩69,857 | ₩69,893 | +0.01% | 4.3천 |
|---|
| 2026.05.21 | ₩69,562 | ₩69,823 | ₩69,562 | ₩69,823 | +0.38% | 5.6천 |
|---|
| 2026.05.20 | ₩69,442 | ₩69,750 | ₩69,442 | ₩69,723 | +0.40% | 5.9천 |
|---|
| 2026.05.19 | ₩69,375 | ₩69,562 | ₩69,375 | ₩69,449 | +0.11% | 1.7천 |
|---|
| 2026.05.18 | ₩69,536 | ₩69,577 | ₩69,455 | ₩69,577 | +0.06% | 2.8천 |
|---|
| 2026.05.15 | ₩69,495 | ₩69,589 | ₩69,495 | ₩69,542 | +0.07% | 2천 |
|---|
| 2026.05.14 | ₩69,663 | ₩69,843 | ₩69,663 | ₩69,803 | +0.20% | 1.5만 |
|---|
| 2026.05.13 | ₩69,495 | ₩69,636 | ₩69,495 | ₩69,636 | +0.20% | 1.4천 |
|---|
| 2026.05.12 | ₩69,308 | ₩69,489 | ₩69,308 | ₩69,489 | +0.26% | 1.4천 |
|---|
| 2026.05.11 | ₩69,348 | ₩69,495 | ₩69,348 | ₩69,442 | +0.14% | 1.3천 |
|---|
| 2026.05.08 | ₩69,482 | ₩69,482 | ₩69,388 | ₩69,416 | -0.09% | 900 |
|---|
| 2026.05.07 | ₩69,616 | ₩69,616 | ₩69,174 | ₩69,214 | -0.58% | 3.3만 |
|---|
| 2026.05.06 | ₩69,268 | ₩69,328 | ₩69,241 | ₩69,328 | +0.09% | 3.8천 |
|---|
| 2026.05.05 | ₩68,773 | ₩68,960 | ₩68,773 | ₩68,931 | +0.23% | 2.6천 |
|---|
| 2026.05.04 | ₩68,746 | ₩68,826 | ₩68,558 | ₩68,632 | -0.17% | 7.5천 |
|---|
| 2026.05.01 | ₩68,980 | ₩69,000 | ₩68,858 | ₩68,858 | -0.18% | 2.1천 |
|---|
| 2026.04.30 | ₩68,518 | ₩68,746 | ₩68,518 | ₩68,706 | +0.27% | 2.3천 |
|---|
| 2026.04.29 | ₩68,224 | ₩68,269 | ₩68,197 | ₩68,269 | +0.07% | 5.4천 |
|---|
| 2026.04.28 | ₩68,264 | ₩68,297 | ₩68,237 | ₩68,297 | +0.05% | 1.8천 |
|---|
| 2026.04.27 | ₩68,344 | ₩68,445 | ₩68,331 | ₩68,445 | +0.15% | 4.8천 |
|---|
| 2026.04.24 | ₩68,197 | ₩68,395 | ₩68,197 | ₩68,344 | +0.22% | 5.8천 |
|---|
| 2026.04.23 | ₩68,264 | ₩68,264 | ₩67,789 | ₩68,077 | -0.27% | 900 |
|---|
| 2026.04.22 | ₩68,210 | ₩68,237 | ₩68,170 | ₩68,237 | +0.04% | 2.1천 |
|---|
| 2026.04.21 | ₩68,157 | ₩68,157 | ₩67,862 | ₩67,862 | -0.43% | 700 |
|---|
| 2026.04.20 | ₩68,010 | ₩68,137 | ₩68,010 | ₩68,119 | +0.16% | 1.8천 |
|---|
| 2026.04.17 | ₩68,164 | ₩68,384 | ₩68,117 | ₩68,210 | +0.07% | 2.8천 |
|---|
| 2026.04.16 | ₩67,595 | ₩67,754 | ₩67,595 | ₩67,754 | +0.24% | 2.8천 |
|---|
| 2026.04.15 | ₩67,381 | ₩67,755 | ₩67,381 | ₩67,742 | +0.54% | 1.4만 |
|---|
| 2026.04.14 | ₩67,180 | ₩67,363 | ₩67,180 | ₩67,363 | +0.27% | 1.8천 |
|---|
| 2026.04.13 | ₩66,337 | ₩66,895 | ₩66,337 | ₩66,895 | +0.84% | 2.1천 |
|---|
| 2026.04.10 | ₩66,511 | ₩66,511 | ₩66,432 | ₩66,432 | -0.12% | 200 |
|---|
| 2026.04.09 | ₩66,029 | ₩66,576 | ₩66,029 | ₩66,497 | +0.71% | 3.3천 |
|---|
| 2026.04.08 | ₩65,935 | ₩66,243 | ₩65,935 | ₩66,145 | +0.32% | 1.7천 |
|---|
| 2026.04.07 | ₩64,643 | ₩64,945 | ₩64,556 | ₩64,945 | +0.47% | 5.6천 |
|---|
| 2026.04.06 | ₩64,878 | ₩64,982 | ₩64,878 | ₩64,982 | +0.16% | 3.9천 |
|---|
| 2026.04.02 | ₩64,074 | ₩64,784 | ₩64,074 | ₩64,746 | +1.05% | 6천 |
|---|
| 2026.04.01 | ₩64,657 | ₩64,864 | ₩64,657 | ₩64,737 | +0.12% | 2.7천 |
|---|
| 2026.03.31 | ₩63,713 | ₩64,361 | ₩63,646 | ₩64,361 | +1.02% | 2.5천 |
|---|
| 2026.03.30 | ₩63,432 | ₩63,445 | ₩62,830 | ₩63,083 | -0.55% | 1.6만 |
|---|
| 2026.03.27 | ₩63,579 | ₩63,740 | ₩63,111 | ₩63,271 | -0.48% | 3.2천 |
|---|
| 2026.03.26 | ₩64,596 | ₩64,596 | ₩63,935 | ₩63,954 | -0.99% | 9.3천 |
|---|
| 2026.03.25 | ₩64,824 | ₩64,904 | ₩64,744 | ₩64,797 | -0.04% | 2.7천 |
|---|
| 2026.03.24 | ₩64,583 | ₩64,704 | ₩64,505 | ₩64,505 | -0.12% | 1.1천 |
|---|
| 2026.03.23 | ₩65,052 | ₩65,175 | ₩64,712 | ₩64,746 | -0.47% | 1.8천 |
|---|
| 2026.03.20 | ₩64,702 | ₩64,702 | ₩63,947 | ₩64,174 | -0.82% | 3천 |
|---|
| 2026.03.19 | ₩64,503 | ₩64,945 | ₩64,503 | ₩64,797 | +0.46% | 7.8천 |
|---|
| 2026.03.18 | ₩65,252 | ₩65,252 | ₩64,864 | ₩64,864 | -0.59% | 2천 |
|---|
| 2026.03.17 | ₩65,574 | ₩65,610 | ₩65,574 | ₩65,610 | +0.06% | 2.2천 |
|---|
| 2026.03.16 | ₩65,480 | ₩65,547 | ₩65,346 | ₩65,400 | -0.12% | 4천 |
|---|
| 2026.03.13 | ₩65,359 | ₩65,373 | ₩64,851 | ₩64,851 | -0.78% | 800 |
|---|
| 2026.03.12 | ₩65,366 | ₩65,453 | ₩65,119 | ₩65,119 | -0.38% | 3.2천 |
|---|
| 2026.03.11 | ₩66,015 | ₩66,015 | ₩65,748 | ₩65,801 | -0.32% | 900 |
|---|
| 2026.03.10 | ₩65,948 | ₩66,216 | ₩65,828 | ₩65,828 | -0.18% | 3.2만 |
|---|
| 2026.03.09 | ₩65,148 | ₩65,922 | ₩64,998 | ₩65,922 | +1.19% | 3.9천 |
|---|
| 2026.03.06 | ₩65,505 | ₩65,701 | ₩65,467 | ₩65,507 | +0.00% | 4.1천 |
|---|
| 2026.03.05 | ₩66,149 | ₩66,149 | ₩65,852 | ₩66,136 | -0.02% | 3.8천 |
|---|
| 2026.03.04 | ₩66,055 | ₩66,470 | ₩66,055 | ₩66,403 | +0.53% | 3천 |
|---|
| 2026.03.03 | ₩65,319 | ₩66,163 | ₩65,319 | ₩66,101 | +1.20% | 1만 |
|---|
| 2026.03.02 | ₩66,149 | ₩66,671 | ₩66,149 | ₩66,444 | +0.45% | 6천 |
|---|
| 2026.02.27 | ₩66,326 | ₩66,457 | ₩66,310 | ₩66,457 | +0.20% | 5.3천 |
|---|
| 2026.02.26 | ₩66,484 | ₩66,725 | ₩66,444 | ₩66,725 | +0.36% | 6.5천 |
|---|
| 2026.02.25 | ₩66,751 | ₩66,818 | ₩66,738 | ₩66,792 | +0.06% | 6.1천 |
|---|
| 2026.02.24 | ₩65,989 | ₩66,497 | ₩65,989 | ₩66,457 | +0.71% | 3천 |
|---|
| 2026.02.23 | ₩66,163 | ₩66,189 | ₩66,055 | ₩66,122 | -0.06% | 2.3천 |
|---|
| 2026.02.20 | ₩66,470 | ₩66,537 | ₩66,337 | ₩66,537 | +0.10% | 6.7천 |
|---|
| 2026.02.19 | ₩66,283 | ₩66,283 | ₩66,176 | ₩66,256 | -0.04% | 60.7만 |
|---|
| 2026.02.18 | ₩66,444 | ₩66,644 | ₩66,303 | ₩66,363 | -0.12% | 9.3만 |
|---|
| 2026.02.17 | ₩65,841 | ₩66,270 | ₩65,754 | ₩66,109 | +0.41% | 8.8천 |
|---|
| 2026.02.13 | ₩66,096 | ₩66,390 | ₩65,975 | ₩66,029 | -0.10% | 8.6천 |
|---|
| 2026.02.12 | ₩66,307 | ₩66,390 | ₩65,989 | ₩65,989 | -0.48% | 4.3천 |
|---|
| 2026.02.11 | ₩66,778 | ₩66,959 | ₩66,577 | ₩66,685 | -0.14% | 6.4천 |
|---|
| 2026.02.10 | ₩66,805 | ₩66,899 | ₩66,671 | ₩66,671 | -0.20% | 4.1천 |
|---|
| 2026.02.09 | ₩66,604 | ₩66,872 | ₩66,604 | ₩66,778 | +0.26% | 7.1천 |
|---|
| 2026.02.06 | ₩65,989 | ₩66,618 | ₩65,989 | ₩66,591 | +0.91% | 5.8천 |
|---|
| 2026.02.05 | ₩65,962 | ₩66,042 | ₩65,748 | ₩65,748 | -0.32% | 8.1천 |
|---|
| 2026.02.04 | ₩66,497 | ₩66,531 | ₩66,256 | ₩66,256 | -0.36% | 7.1천 |
|---|
| 2026.02.03 | ₩66,671 | ₩66,671 | ₩66,216 | ₩66,457 | -0.32% | 6.8천 |
|---|
| 2026.02.02 | ₩66,457 | ₩66,912 | ₩66,457 | ₩66,813 | +0.54% | 6.5천 |
|---|
| 2026.01.30 | ₩66,631 | ₩66,658 | ₩66,430 | ₩66,577 | -0.08% | 3.8천 |
|---|
| 2026.01.29 | ₩66,685 | ₩66,760 | ₩66,229 | ₩66,760 | +0.11% | 5.8천 |
|---|
| 2026.01.28 | ₩66,805 | ₩66,899 | ₩66,749 | ₩66,899 | +0.14% | 7천 |
|---|
| 2026.01.27 | ₩66,805 | ₩66,868 | ₩66,761 | ₩66,778 | -0.04% | 2.5만 |
|---|
| 2026.01.26 | ₩66,497 | ₩66,751 | ₩66,497 | ₩66,659 | +0.24% | 7.4천 |
|---|
| 2026.01.23 | ₩66,417 | ₩66,564 | ₩66,403 | ₩66,513 | +0.15% | 6.6천 |
|---|
| 2026.01.22 | ₩66,377 | ₩66,584 | ₩66,377 | ₩66,480 | +0.16% | 5.1천 |
|---|
| 2026.01.21 | ₩65,881 | ₩66,403 | ₩65,881 | ₩66,267 | +0.59% | 6.4천 |
|---|
| 2026.01.20 | ₩66,029 | ₩66,161 | ₩65,707 | ₩65,707 | -0.49% | 6.2천 |
|---|
| 2026.01.16 | ₩66,644 | ₩66,671 | ₩66,577 | ₩66,603 | -0.06% | 7.2천 |
|---|
| 2026.01.15 | ₩66,685 | ₩66,805 | ₩66,524 | ₩66,524 | -0.24% | 2.4만 |
|---|
| 2026.01.14 | ₩66,417 | ₩66,551 | ₩66,229 | ₩66,551 | +0.20% | 7천 |
|---|
| 2026.01.13 | ₩66,685 | ₩66,685 | ₩66,537 | ₩66,655 | -0.04% | 3.4천 |
|---|
| 2026.01.12 | ₩66,644 | ₩66,751 | ₩66,631 | ₩66,749 | +0.16% | 4.6만 |
|---|
| 2026.01.09 | ₩66,403 | ₩66,725 | ₩66,403 | ₩66,681 | +0.42% | 6.3천 |
|---|
| 2026.01.08 | ₩66,390 | ₩66,403 | ₩66,377 | ₩66,389 | -0.00% | 5.3천 |
|---|
| 2026.01.07 | ₩66,604 | ₩66,604 | ₩66,363 | ₩66,444 | -0.24% | 8.2천 |
|---|
| 2026.01.06 | ₩66,243 | ₩66,537 | ₩66,243 | ₩66,470 | +0.34% | 1.1만 |
|---|
| 2026.01.05 | ₩66,363 | ₩66,403 | ₩66,216 | ₩66,229 | -0.20% | 7.3천 |
|---|
| 2026.01.02 | ₩65,948 | ₩66,042 | ₩65,908 | ₩66,015 | +0.10% | 2.6만 |
|---|
| 2025.12.31 | ₩66,109 | ₩66,109 | ₩65,922 | ₩65,922 | -0.28% | 4.2천 |
|---|
| 2025.12.30 | ₩66,256 | ₩66,337 | ₩66,189 | ₩66,189 | -0.10% | 4.8천 |
|---|
| 2025.12.29 | ₩66,300 | ₩66,337 | ₩66,176 | ₩66,229 | -0.11% | 4.7천 |
|---|
| 2025.12.26 | ₩66,358 | ₩66,393 | ₩66,337 | ₩66,393 | +0.05% | 1.5천 |
|---|
| 2025.12.24 | ₩66,295 | ₩66,430 | ₩66,283 | ₩66,350 | +0.08% | 3.9천 |
|---|
| 2025.12.23 | ₩66,136 | ₩66,283 | ₩66,109 | ₩66,216 | +0.12% | 1.5만 |
|---|
| 2025.12.22 | ₩65,975 | ₩66,122 | ₩65,975 | ₩66,055 | +0.12% | 9.5천 |
|---|
| 2025.12.19 | ₩65,774 | ₩65,895 | ₩65,694 | ₩65,761 | -0.02% | 1.1만 |
|---|
| 2025.12.18 | ₩65,467 | ₩65,734 | ₩65,346 | ₩65,386 | -0.12% | 3.8만 |
|---|
| 2025.12.17 | ₩65,159 | ₩65,172 | ₩65,038 | ₩65,038 | -0.18% | 4.6천 |
|---|
| 2025.12.16 | ₩65,442 | ₩65,627 | ₩65,353 | ₩65,544 | +0.16% | 4.7천 |
|---|
| 2025.12.15 | ₩65,667 | ₩65,687 | ₩65,587 | ₩65,587 | -0.12% | 1.1만 |
|---|
| 2025.12.12 | ₩65,450 | ₩65,654 | ₩65,450 | ₩65,654 | +0.31% | 5.3천 |
|---|
| 2025.12.11 | ₩65,694 | ₩66,082 | ₩65,694 | ₩65,948 | +0.39% | 4.5천 |
|---|
| 2025.12.10 | ₩65,547 | ₩66,002 | ₩65,547 | ₩65,902 | +0.54% | 4.5천 |
|---|
| 2025.12.09 | ₩65,742 | ₩65,754 | ₩65,574 | ₩65,574 | -0.26% | 5.7천 |
|---|
| 2025.12.08 | ₩65,788 | ₩65,788 | ₩65,520 | ₩65,572 | -0.33% | 4.3천 |
|---|
| 2025.12.05 | ₩65,815 | ₩65,817 | ₩65,707 | ₩65,761 | -0.08% | 8.6천 |
|---|
| 2025.12.04 | ₩65,533 | ₩65,681 | ₩65,533 | ₩65,681 | +0.22% | 8.2천 |
|---|
| 2025.12.03 | ₩65,480 | ₩65,721 | ₩65,480 | ₩65,587 | +0.16% | 4.6천 |
|---|
| 2025.12.02 | ₩65,533 | ₩65,574 | ₩65,359 | ₩65,475 | -0.09% | 6.7천 |
|---|
| 2025.12.01 | ₩65,426 | ₩65,579 | ₩65,346 | ₩65,346 | -0.12% | 1만 |
|---|
| 2025.11.28 | ₩65,493 | ₩65,600 | ₩65,468 | ₩65,550 | +0.09% | 2.3천 |
|---|
| 2025.11.26 | ₩65,212 | ₩65,426 | ₩65,212 | ₩65,306 | +0.14% | 9천 |
|---|
| 2025.11.25 | ₩64,998 | ₩65,078 | ₩64,958 | ₩65,025 | +0.04% | 5.1천 |
|---|
| 2025.11.24 | ₩64,576 | ₩64,717 | ₩64,576 | ₩64,663 | +0.13% | 3.8천 |
|---|
| 2025.11.21 | ₩63,673 | ₩64,329 | ₩63,569 | ₩64,046 | +0.59% | 5.9천 |
|---|
| 2025.11.20 | ₩65,052 | ₩65,064 | ₩63,615 | ₩63,615 | -2.21% | 1.1만 |
|---|
| 2025.11.19 | ₩64,449 | ₩64,449 | ₩64,115 | ₩64,262 | -0.29% | 2.8천 |
|---|
| 2025.11.18 | ₩64,048 | ₩64,356 | ₩64,048 | ₩64,048 | 0.00% | 7.9천 |
|---|
| 2025.11.17 | ₩64,596 | ₩64,851 | ₩64,222 | ₩64,329 | -0.41% | 1.4만 |
|---|
| 2025.11.14 | ₩64,516 | ₩64,965 | ₩64,516 | ₩64,762 | +0.38% | 9.7천 |
|---|
| 2025.11.13 | ₩65,199 | ₩65,199 | ₩64,704 | ₩64,748 | -0.69% | 1.1만 |
|---|
| 2025.11.12 | ₩65,453 | ₩65,453 | ₩65,279 | ₩65,333 | -0.18% | 4천 |
|---|
| 2025.11.11 | ₩65,052 | ₩65,410 | ₩65,052 | ₩65,363 | +0.48% | 5.3천 |
|---|
| 2025.11.10 | ₩65,279 | ₩65,313 | ₩65,025 | ₩65,284 | +0.01% | 2.2천 |
|---|
| 2025.11.07 | ₩64,516 | ₩64,689 | ₩64,248 | ₩64,689 | +0.27% | 6.9천 |
|---|
| 2025.11.06 | ₩64,851 | ₩64,851 | ₩64,623 | ₩64,689 | -0.25% | 4.2천 |
|---|
| 2025.11.05 | ₩64,770 | ₩65,293 | ₩64,770 | ₩65,127 | +0.55% | 3.8천 |
|---|
| 2025.11.04 | ₩64,845 | ₩65,081 | ₩64,845 | ₩64,935 | +0.14% | 1.1만 |
|---|
| 2025.11.03 | ₩65,400 | ₩65,400 | ₩65,239 | ₩65,266 | -0.20% | 7.7천 |
|---|
| 2025.10.31 | ₩65,440 | ₩65,440 | ₩65,212 | ₩65,226 | -0.33% | 5.4천 |
|---|
| 2025.10.30 | ₩65,426 | ₩65,467 | ₩65,145 | ₩65,145 | -0.43% | 6.2천 |
|---|
| 2025.10.29 | ₩65,620 | ₩65,707 | ₩65,406 | ₩65,515 | -0.16% | 2.5만 |
|---|
| 2025.10.28 | ₩65,614 | ₩65,734 | ₩65,520 | ₩65,560 | -0.08% | 9.9천 |
|---|
| 2025.10.27 | ₩65,547 | ₩65,667 | ₩65,453 | ₩65,547 | 0.00% | 1.2만 |
|---|
| 2025.10.24 | ₩65,161 | ₩65,319 | ₩65,145 | ₩65,145 | -0.02% | 6.1천 |
|---|
| 2025.10.23 | ₩64,891 | ₩65,038 | ₩64,864 | ₩64,864 | -0.04% | 2.9천 |
|---|
| 2025.10.22 | ₩64,884 | ₩64,945 | ₩64,503 | ₩64,744 | -0.22% | 1만 |
|---|
| 2025.10.21 | ₩64,871 | ₩65,025 | ₩64,797 | ₩64,958 | +0.13% | 5.7천 |
|---|
| 2025.10.20 | ₩64,811 | ₩64,985 | ₩64,811 | ₩64,837 | +0.04% | 5.4천 |
|---|
| 2025.10.17 | ₩64,034 | ₩64,503 | ₩64,034 | ₩64,489 | +0.71% | 3.9천 |
|---|
| 2025.10.16 | ₩64,556 | ₩64,556 | ₩63,967 | ₩64,135 | -0.65% | 4.3천 |
|---|
| 2025.10.15 | ₩64,730 | ₩64,730 | ₩64,222 | ₩64,382 | -0.54% | 1.3만 |
|---|
| 2025.10.14 | ₩63,828 | ₩64,501 | ₩63,828 | ₩64,208 | +0.60% | 5천 |
|---|
| 2025.10.13 | ₩64,262 | ₩64,409 | ₩64,222 | ₩64,352 | +0.14% | 3.2천 |
|---|
| 2025.10.10 | ₩64,530 | ₩64,530 | ₩63,769 | ₩63,769 | -1.18% | 2.1만 |
|---|