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 | ₩73,301 | ₩73,501 | ₩73,287 | ₩73,392 | +0.12% | 3.9천 |
| 2026.10.08 | ₩73,247 | ₩73,327 | ₩72,874 | ₩73,068 | -0.24% | 2만 |
| 2026.10.07 | ₩73,194 | ₩73,368 | ₩73,046 | ₩73,287 | +0.13% | 2.1만 |
| 2026.10.06 | ₩73,180 | ₩73,609 | ₩73,152 | ₩73,488 | +0.42% | 6.2천 |
| 2026.10.05 | ₩72,939 | ₩73,260 | ₩72,939 | ₩73,073 | +0.18% | 1.1만 |
| 2026.10.02 | ₩73,006 | ₩73,006 | ₩72,678 | ₩72,779 | -0.31% | 8.7천 |
| 2026.10.01 | ₩72,377 | ₩72,471 | ₩72,083 | ₩72,337 | -0.06% | 3.1만 |
| 2026.09.30 | ₩72,645 | ₩72,752 | ₩72,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,243 |
| -0.55% |
| 6만 |
| 2026.09.29 | ₩72,725 | ₩72,725 | ₩72,270 | ₩72,385 | -0.47% | 2.9만 |
|---|
| 2026.09.28 | ₩72,805 | ₩72,805 | ₩72,431 | ₩72,484 | -0.44% | 1.6만 |
|---|
| 2026.09.25 | ₩72,618 | ₩72,978 | ₩72,618 | ₩72,892 | +0.38% | 2.7만 |
|---|
| 2026.09.24 | ₩72,457 | ₩72,658 | ₩72,344 | ₩72,564 | +0.15% | 3.7만 |
|---|
| 2026.09.23 | ₩72,738 | ₩72,919 | ₩72,558 | ₩72,618 | -0.17% | 5.1만 |
|---|
| 2026.09.22 | ₩73,180 | ₩73,180 | ₩72,912 | ₩73,046 | -0.18% | 3.7만 |
|---|
| 2026.09.21 | ₩72,564 | ₩73,073 | ₩72,564 | ₩72,986 | +0.58% | 100.3만 |
|---|
| 2026.09.18 | ₩72,190 | ₩72,230 | ₩71,996 | ₩72,230 | +0.06% | 1.6만 |
|---|
| 2026.09.17 | ₩72,109 | ₩72,230 | ₩72,009 | ₩72,230 | +0.17% | 3.7만 |
|---|
| 2026.09.16 | ₩72,149 | ₩72,149 | ₩71,346 | ₩71,574 | -0.80% | 1.7만 |
|---|
| 2026.09.15 | ₩71,761 | ₩71,855 | ₩71,761 | ₩71,801 | +0.06% | 2.1만 |
|---|
| 2026.09.14 | ₩72,042 | ₩72,163 | ₩71,895 | ₩72,096 | +0.07% | 6.1천 |
|---|
| 2026.09.11 | ₩72,263 | ₩72,377 | ₩72,136 | ₩72,203 | -0.08% | 1.3만 |
|---|
| 2026.09.10 | ₩71,989 | ₩71,989 | ₩71,781 | ₩71,796 | -0.27% | 3.3만 |
|---|
| 2026.09.09 | ₩72,283 | ₩72,283 | ₩72,096 | ₩72,120 | -0.23% | 116.8만 |
|---|
| 2026.09.08 | ₩72,819 | ₩72,819 | ₩72,350 | ₩72,357 | -0.63% | 7.8만 |
|---|
| 2026.09.04 | ₩72,966 | ₩72,966 | ₩72,564 | ₩72,698 | -0.37% | 151.6만 |
|---|
| 2026.09.03 | ₩72,698 | ₩72,939 | ₩72,491 | ₩72,854 | +0.21% | 2.4만 |
|---|
| 2026.09.02 | ₩72,176 | ₩72,386 | ₩72,036 | ₩72,310 | +0.19% | 5.3만 |
|---|
| 2026.09.01 | ₩72,163 | ₩72,257 | ₩71,935 | ₩71,996 | -0.23% | 28.2만 |
|---|
| 2026.08.31 | ₩72,390 | ₩72,457 | ₩72,297 | ₩72,431 | +0.06% | 42.7만 |
|---|
| 2026.08.28 | ₩72,283 | ₩72,431 | ₩72,283 | ₩72,417 | +0.19% | 5.9천 |
|---|
| 2026.08.27 | ₩72,257 | ₩72,417 | ₩72,257 | ₩72,337 | +0.11% | 8.4천 |
|---|
| 2026.08.26 | ₩72,377 | ₩72,377 | ₩72,210 | ₩72,210 | -0.23% | 6.1천 |
|---|
| 2026.08.25 | ₩72,257 | ₩72,323 | ₩72,190 | ₩72,250 | -0.01% | 5.4천 |
|---|
| 2026.08.24 | ₩72,230 | ₩72,230 | ₩72,149 | ₩72,183 | -0.06% | 6.8천 |
|---|
| 2026.08.21 | ₩72,270 | ₩72,297 | ₩72,123 | ₩72,216 | -0.07% | 4.9천 |
|---|
| 2026.08.20 | ₩72,176 | ₩72,190 | ₩72,042 | ₩72,049 | -0.18% | 1.1만 |
|---|
| 2026.08.19 | ₩72,297 | ₩72,297 | ₩72,109 | ₩72,109 | -0.26% | 2.2천 |
|---|
| 2026.08.18 | ₩72,097 | ₩72,216 | ₩72,096 | ₩72,096 | -0.00% | 8.2천 |
|---|
| 2026.08.17 | ₩72,136 | ₩72,196 | ₩72,129 | ₩72,196 | +0.08% | 2.5천 |
|---|
| 2026.08.14 | ₩72,190 | ₩72,190 | ₩72,123 | ₩72,183 | -0.01% | 5.3천 |
|---|
| 2026.08.13 | ₩72,156 | ₩72,176 | ₩72,096 | ₩72,176 | +0.03% | 2천 |
|---|
| 2026.08.12 | ₩72,116 | ₩72,116 | ₩72,116 | ₩72,116 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩72,002 | ₩72,036 | ₩72,002 | ₩72,036 | +0.05% | 1.3천 |
|---|
| 2026.08.10 | ₩71,982 | ₩72,049 | ₩71,975 | ₩72,049 | +0.09% | 800 |
|---|
| 2026.08.07 | ₩71,922 | ₩72,016 | ₩71,922 | ₩72,016 | +0.13% | 8천 |
|---|
| 2026.08.06 | ₩71,828 | ₩71,902 | ₩71,815 | ₩71,902 | +0.10% | 2.8만 |
|---|
| 2026.08.05 | ₩71,909 | ₩71,909 | ₩71,882 | ₩71,882 | -0.04% | 3.4천 |
|---|
| 2026.08.04 | ₩71,735 | ₩71,909 | ₩71,708 | ₩71,868 | +0.19% | 1.4천 |
|---|
| 2026.08.03 | ₩71,587 | ₩71,735 | ₩71,581 | ₩71,668 | +0.11% | 1.4만 |
|---|
| 2026.07.31 | ₩70,885 | ₩71,386 | ₩70,885 | ₩71,370 | +0.69% | 5천 |
|---|
| 2026.07.30 | ₩70,759 | ₩70,985 | ₩70,757 | ₩70,973 | +0.30% | 3.7천 |
|---|
| 2026.07.29 | ₩70,490 | ₩70,878 | ₩70,344 | ₩70,344 | -0.21% | 5.8천 |
|---|
| 2026.07.28 | ₩70,838 | ₩70,969 | ₩70,838 | ₩70,925 | +0.12% | 1천 |
|---|
| 2026.07.27 | ₩70,838 | ₩70,838 | ₩70,650 | ₩70,797 | -0.06% | 1천 |
|---|
| 2026.07.24 | ₩70,677 | ₩70,918 | ₩70,677 | ₩70,706 | +0.04% | 2.9천 |
|---|
| 2026.07.23 | ₩70,610 | ₩70,664 | ₩70,530 | ₩70,615 | +0.01% | 4.3천 |
|---|
| 2026.07.22 | ₩71,059 | ₩71,132 | ₩71,025 | ₩71,025 | -0.05% | 3.1천 |
|---|
| 2026.07.21 | ₩70,985 | ₩71,038 | ₩70,985 | ₩71,032 | +0.07% | 900 |
|---|
| 2026.07.20 | ₩70,852 | ₩70,933 | ₩70,772 | ₩70,772 | -0.11% | 3.3천 |
|---|
| 2026.07.17 | ₩70,757 | ₩70,784 | ₩70,757 | ₩70,784 | +0.04% | 300 |
|---|
| 2026.07.16 | ₩71,144 | ₩71,144 | ₩71,021 | ₩71,021 | -0.17% | 700 |
|---|
| 2026.07.15 | ₩71,132 | ₩71,170 | ₩71,025 | ₩71,164 | +0.05% | 3.9천 |
|---|
| 2026.07.14 | ₩71,052 | ₩71,052 | ₩70,919 | ₩71,038 | -0.02% | 2.8천 |
|---|
| 2026.07.13 | ₩71,072 | ₩71,072 | ₩70,893 | ₩70,918 | -0.22% | 3천 |
|---|
| 2026.07.10 | ₩70,986 | ₩71,092 | ₩70,945 | ₩71,092 | +0.15% | 4천 |
|---|
| 2026.07.09 | ₩70,905 | ₩70,938 | ₩70,905 | ₩70,938 | +0.05% | 2.4천 |
|---|
| 2026.07.08 | ₩70,573 | ₩70,704 | ₩70,516 | ₩70,694 | +0.17% | 5.3천 |
|---|
| 2026.07.07 | ₩70,800 | ₩70,871 | ₩70,664 | ₩70,811 | +0.02% | 1.3천 |
|---|
| 2026.07.06 | ₩70,864 | ₩70,905 | ₩70,811 | ₩70,905 | +0.06% | 3.5천 |
|---|
| 2026.07.02 | ₩70,690 | ₩70,811 | ₩70,396 | ₩70,617 | -0.10% | 4.4천 |
|---|
| 2026.07.01 | ₩70,490 | ₩70,751 | ₩70,490 | ₩70,636 | +0.21% | 5.2천 |
|---|
| 2026.06.30 | ₩70,516 | ₩70,583 | ₩70,516 | ₩70,583 | +0.09% | 5.4천 |
|---|
| 2026.06.29 | ₩70,262 | ₩70,370 | ₩70,195 | ₩70,370 | +0.15% | 1.8천 |
|---|
| 2026.06.26 | ₩69,941 | ₩70,035 | ₩69,874 | ₩69,992 | +0.07% | 4.4천 |
|---|
| 2026.06.25 | ₩69,968 | ₩70,075 | ₩69,879 | ₩69,879 | -0.13% | 2.5천 |
|---|
| 2026.06.24 | ₩70,061 | ₩70,229 | ₩69,901 | ₩69,901 | -0.23% | 1.5천 |
|---|
| 2026.06.23 | ₩70,081 | ₩70,081 | ₩69,981 | ₩69,996 | -0.12% | 2.1천 |
|---|
| 2026.06.22 | ₩70,464 | ₩70,530 | ₩70,316 | ₩70,383 | -0.12% | 3.6천 |
|---|
| 2026.06.18 | ₩70,289 | ₩70,445 | ₩70,289 | ₩70,445 | +0.22% | 2.6천 |
|---|
| 2026.06.17 | ₩70,249 | ₩70,467 | ₩70,073 | ₩70,073 | -0.25% | 3.2천 |
|---|
| 2026.06.16 | ₩70,516 | ₩70,550 | ₩70,490 | ₩70,503 | -0.02% | 4.3천 |
|---|
| 2026.06.15 | ₩70,423 | ₩70,577 | ₩70,423 | ₩70,562 | +0.20% | 600 |
|---|
| 2026.06.12 | ₩69,767 | ₩70,035 | ₩69,767 | ₩70,005 | +0.34% | 4천 |
|---|
| 2026.06.11 | ₩69,191 | ₩69,836 | ₩69,191 | ₩69,836 | +0.93% | 4.1천 |
|---|
| 2026.06.10 | ₩69,673 | ₩69,713 | ₩69,245 | ₩69,313 | -0.52% | 9.1천 |
|---|
| 2026.06.09 | ₩70,168 | ₩70,168 | ₩69,231 | ₩69,741 | -0.61% | 3.4천 |
|---|
| 2026.06.08 | ₩69,981 | ₩70,061 | ₩69,894 | ₩69,894 | -0.12% | 1.8천 |
|---|
| 2026.06.05 | ₩70,182 | ₩70,182 | ₩69,686 | ₩69,787 | -0.56% | 6천 |
|---|
| 2026.06.04 | ₩70,463 | ₩70,516 | ₩70,409 | ₩70,409 | -0.08% | 1.5천 |
|---|
| 2026.06.03 | ₩70,356 | ₩70,369 | ₩70,289 | ₩70,361 | +0.01% | 2.5천 |
|---|
| 2026.06.02 | ₩70,369 | ₩70,456 | ₩70,369 | ₩70,456 | +0.12% | 1천 |
|---|
| 2026.06.01 | ₩70,316 | ₩70,463 | ₩70,316 | ₩70,416 | +0.14% | 8.8천 |
|---|
| 2026.05.29 | ₩70,275 | ₩70,396 | ₩70,262 | ₩70,329 | +0.08% | 3.1만 |
|---|
| 2026.05.28 | ₩70,183 | ₩70,282 | ₩70,183 | ₩70,282 | +0.14% | 1.9천 |
|---|
| 2026.05.27 | ₩70,048 | ₩70,140 | ₩70,048 | ₩70,140 | +0.13% | 4.4천 |
|---|
| 2026.05.26 | ₩70,088 | ₩70,182 | ₩70,055 | ₩70,111 | +0.03% | 2천 |
|---|
| 2026.05.22 | ₩69,887 | ₩69,947 | ₩69,860 | ₩69,897 | +0.01% | 4.3천 |
|---|
| 2026.05.21 | ₩69,566 | ₩69,827 | ₩69,566 | ₩69,827 | +0.38% | 5.6천 |
|---|
| 2026.05.20 | ₩69,446 | ₩69,753 | ₩69,446 | ₩69,727 | +0.40% | 5.9천 |
|---|
| 2026.05.19 | ₩69,379 | ₩69,566 | ₩69,379 | ₩69,452 | +0.11% | 1.7천 |
|---|
| 2026.05.18 | ₩69,539 | ₩69,581 | ₩69,459 | ₩69,581 | +0.06% | 2.8천 |
|---|
| 2026.05.15 | ₩69,499 | ₩69,593 | ₩69,499 | ₩69,546 | +0.07% | 2천 |
|---|
| 2026.05.14 | ₩69,666 | ₩69,847 | ₩69,666 | ₩69,807 | +0.20% | 1.5만 |
|---|
| 2026.05.13 | ₩69,499 | ₩69,640 | ₩69,499 | ₩69,640 | +0.20% | 1.4천 |
|---|
| 2026.05.12 | ₩69,312 | ₩69,492 | ₩69,312 | ₩69,492 | +0.26% | 1.4천 |
|---|
| 2026.05.11 | ₩69,352 | ₩69,499 | ₩69,352 | ₩69,446 | +0.14% | 1.3천 |
|---|
| 2026.05.08 | ₩69,486 | ₩69,486 | ₩69,392 | ₩69,420 | -0.09% | 900 |
|---|
| 2026.05.07 | ₩69,620 | ₩69,620 | ₩69,178 | ₩69,218 | -0.58% | 3.3만 |
|---|
| 2026.05.06 | ₩69,272 | ₩69,332 | ₩69,245 | ₩69,332 | +0.09% | 3.8천 |
|---|
| 2026.05.05 | ₩68,776 | ₩68,964 | ₩68,776 | ₩68,934 | +0.23% | 2.6천 |
|---|
| 2026.05.04 | ₩68,749 | ₩68,830 | ₩68,562 | ₩68,636 | -0.17% | 7.5천 |
|---|
| 2026.05.01 | ₩68,984 | ₩69,004 | ₩68,862 | ₩68,862 | -0.18% | 2.1천 |
|---|
| 2026.04.30 | ₩68,522 | ₩68,749 | ₩68,522 | ₩68,709 | +0.27% | 2.3천 |
|---|
| 2026.04.29 | ₩68,227 | ₩68,273 | ₩68,201 | ₩68,273 | +0.07% | 5.4천 |
|---|
| 2026.04.28 | ₩68,268 | ₩68,301 | ₩68,241 | ₩68,301 | +0.05% | 1.8천 |
|---|
| 2026.04.27 | ₩68,348 | ₩68,448 | ₩68,335 | ₩68,448 | +0.15% | 4.8천 |
|---|
| 2026.04.24 | ₩68,201 | ₩68,399 | ₩68,201 | ₩68,348 | +0.22% | 5.8천 |
|---|
| 2026.04.23 | ₩68,268 | ₩68,268 | ₩67,792 | ₩68,080 | -0.27% | 900 |
|---|
| 2026.04.22 | ₩68,214 | ₩68,241 | ₩68,174 | ₩68,241 | +0.04% | 2.1천 |
|---|
| 2026.04.21 | ₩68,160 | ₩68,160 | ₩67,866 | ₩67,866 | -0.43% | 700 |
|---|
| 2026.04.20 | ₩68,013 | ₩68,140 | ₩68,013 | ₩68,123 | +0.16% | 1.8천 |
|---|
| 2026.04.17 | ₩68,167 | ₩68,388 | ₩68,120 | ₩68,214 | +0.07% | 2.8천 |
|---|
| 2026.04.16 | ₩67,598 | ₩67,758 | ₩67,598 | ₩67,758 | +0.24% | 2.8천 |
|---|
| 2026.04.15 | ₩67,384 | ₩67,759 | ₩67,384 | ₩67,746 | +0.54% | 1.4만 |
|---|
| 2026.04.14 | ₩67,183 | ₩67,367 | ₩67,183 | ₩67,367 | +0.27% | 1.8천 |
|---|
| 2026.04.13 | ₩66,340 | ₩66,898 | ₩66,340 | ₩66,898 | +0.84% | 2.1천 |
|---|
| 2026.04.10 | ₩66,514 | ₩66,514 | ₩66,435 | ₩66,435 | -0.12% | 200 |
|---|
| 2026.04.09 | ₩66,032 | ₩66,580 | ₩66,032 | ₩66,501 | +0.71% | 3.3천 |
|---|
| 2026.04.08 | ₩65,938 | ₩66,246 | ₩65,938 | ₩66,149 | +0.32% | 1.7천 |
|---|
| 2026.04.07 | ₩64,647 | ₩64,948 | ₩64,560 | ₩64,948 | +0.47% | 5.6천 |
|---|
| 2026.04.06 | ₩64,881 | ₩64,985 | ₩64,881 | ₩64,985 | +0.16% | 3.9천 |
|---|
| 2026.04.02 | ₩64,078 | ₩64,787 | ₩64,078 | ₩64,750 | +1.05% | 6천 |
|---|
| 2026.04.01 | ₩64,660 | ₩64,868 | ₩64,660 | ₩64,740 | +0.12% | 2.7천 |
|---|
| 2026.03.31 | ₩63,716 | ₩64,364 | ₩63,649 | ₩64,364 | +1.02% | 2.5천 |
|---|
| 2026.03.30 | ₩63,435 | ₩63,449 | ₩62,833 | ₩63,086 | -0.55% | 1.6만 |
|---|
| 2026.03.27 | ₩63,583 | ₩63,743 | ₩63,114 | ₩63,275 | -0.48% | 3.2천 |
|---|
| 2026.03.26 | ₩64,600 | ₩64,600 | ₩63,939 | ₩63,957 | -0.99% | 9.3천 |
|---|
| 2026.03.25 | ₩64,827 | ₩64,908 | ₩64,747 | ₩64,801 | -0.04% | 2.7천 |
|---|
| 2026.03.24 | ₩64,586 | ₩64,707 | ₩64,509 | ₩64,509 | -0.12% | 1.1천 |
|---|
| 2026.03.23 | ₩65,055 | ₩65,178 | ₩64,715 | ₩64,750 | -0.47% | 1.8천 |
|---|
| 2026.03.20 | ₩64,706 | ₩64,706 | ₩63,951 | ₩64,177 | -0.82% | 3천 |
|---|
| 2026.03.19 | ₩64,506 | ₩64,948 | ₩64,506 | ₩64,801 | +0.46% | 7.8천 |
|---|
| 2026.03.18 | ₩65,256 | ₩65,256 | ₩64,868 | ₩64,868 | -0.59% | 2천 |
|---|
| 2026.03.17 | ₩65,577 | ₩65,613 | ₩65,577 | ₩65,613 | +0.06% | 2.2천 |
|---|
| 2026.03.16 | ₩65,483 | ₩65,550 | ₩65,349 | ₩65,403 | -0.12% | 4천 |
|---|
| 2026.03.13 | ₩65,363 | ₩65,376 | ₩64,854 | ₩64,854 | -0.78% | 800 |
|---|
| 2026.03.12 | ₩65,370 | ₩65,457 | ₩65,122 | ₩65,122 | -0.38% | 3.2천 |
|---|
| 2026.03.11 | ₩66,019 | ₩66,019 | ₩65,751 | ₩65,805 | -0.32% | 900 |
|---|
| 2026.03.10 | ₩65,952 | ₩66,220 | ₩65,831 | ₩65,831 | -0.18% | 3.2만 |
|---|
| 2026.03.09 | ₩65,151 | ₩65,925 | ₩65,001 | ₩65,925 | +1.19% | 3.9천 |
|---|
| 2026.03.06 | ₩65,509 | ₩65,704 | ₩65,470 | ₩65,510 | +0.00% | 4.1천 |
|---|
| 2026.03.05 | ₩66,153 | ₩66,153 | ₩65,855 | ₩66,139 | -0.02% | 3.8천 |
|---|
| 2026.03.04 | ₩66,059 | ₩66,474 | ₩66,059 | ₩66,407 | +0.53% | 3천 |
|---|
| 2026.03.03 | ₩65,323 | ₩66,166 | ₩65,323 | ₩66,104 | +1.20% | 1만 |
|---|
| 2026.03.02 | ₩66,153 | ₩66,675 | ₩66,153 | ₩66,447 | +0.45% | 6천 |
|---|
| 2026.02.27 | ₩66,329 | ₩66,460 | ₩66,313 | ₩66,460 | +0.20% | 5.3천 |
|---|
| 2026.02.26 | ₩66,487 | ₩66,728 | ₩66,447 | ₩66,728 | +0.36% | 6.5천 |
|---|
| 2026.02.25 | ₩66,755 | ₩66,822 | ₩66,742 | ₩66,795 | +0.06% | 6.1천 |
|---|
| 2026.02.24 | ₩65,992 | ₩66,501 | ₩65,992 | ₩66,460 | +0.71% | 3천 |
|---|
| 2026.02.23 | ₩66,166 | ₩66,193 | ₩66,059 | ₩66,126 | -0.06% | 2.3천 |
|---|
| 2026.02.20 | ₩66,474 | ₩66,541 | ₩66,340 | ₩66,541 | +0.10% | 6.7천 |
|---|
| 2026.02.19 | ₩66,286 | ₩66,286 | ₩66,179 | ₩66,260 | -0.04% | 60.7만 |
|---|
| 2026.02.18 | ₩66,447 | ₩66,648 | ₩66,307 | ₩66,367 | -0.12% | 9.3만 |
|---|
| 2026.02.17 | ₩65,845 | ₩66,273 | ₩65,758 | ₩66,112 | +0.41% | 8.8천 |
|---|
| 2026.02.13 | ₩66,099 | ₩66,394 | ₩65,979 | ₩66,032 | -0.10% | 8.6천 |
|---|
| 2026.02.12 | ₩66,311 | ₩66,394 | ₩65,992 | ₩65,992 | -0.48% | 4.3천 |
|---|
| 2026.02.11 | ₩66,782 | ₩66,962 | ₩66,581 | ₩66,688 | -0.14% | 6.4천 |
|---|
| 2026.02.10 | ₩66,809 | ₩66,902 | ₩66,675 | ₩66,675 | -0.20% | 4.1천 |
|---|
| 2026.02.09 | ₩66,608 | ₩66,875 | ₩66,608 | ₩66,782 | +0.26% | 7.1천 |
|---|
| 2026.02.06 | ₩65,992 | ₩66,621 | ₩65,992 | ₩66,594 | +0.91% | 5.8천 |
|---|
| 2026.02.05 | ₩65,965 | ₩66,046 | ₩65,751 | ₩65,751 | -0.32% | 8.1천 |
|---|
| 2026.02.04 | ₩66,501 | ₩66,534 | ₩66,260 | ₩66,260 | -0.36% | 7.1천 |
|---|
| 2026.02.03 | ₩66,675 | ₩66,675 | ₩66,220 | ₩66,460 | -0.32% | 6.8천 |
|---|
| 2026.02.02 | ₩66,460 | ₩66,916 | ₩66,460 | ₩66,817 | +0.54% | 6.5천 |
|---|
| 2026.01.30 | ₩66,635 | ₩66,661 | ₩66,434 | ₩66,581 | -0.08% | 3.8천 |
|---|
| 2026.01.29 | ₩66,688 | ₩66,763 | ₩66,233 | ₩66,763 | +0.11% | 5.8천 |
|---|
| 2026.01.28 | ₩66,809 | ₩66,902 | ₩66,752 | ₩66,902 | +0.14% | 7천 |
|---|
| 2026.01.27 | ₩66,809 | ₩66,871 | ₩66,764 | ₩66,782 | -0.04% | 2.5만 |
|---|
| 2026.01.26 | ₩66,501 | ₩66,755 | ₩66,501 | ₩66,663 | +0.24% | 7.4천 |
|---|
| 2026.01.23 | ₩66,420 | ₩66,568 | ₩66,407 | ₩66,517 | +0.15% | 6.6천 |
|---|
| 2026.01.22 | ₩66,380 | ₩66,588 | ₩66,380 | ₩66,483 | +0.16% | 5.1천 |
|---|
| 2026.01.21 | ₩65,885 | ₩66,407 | ₩65,885 | ₩66,270 | +0.59% | 6.4천 |
|---|
| 2026.01.20 | ₩66,032 | ₩66,165 | ₩65,711 | ₩65,711 | -0.49% | 6.2천 |
|---|
| 2026.01.16 | ₩66,648 | ₩66,675 | ₩66,581 | ₩66,606 | -0.06% | 7.2천 |
|---|
| 2026.01.15 | ₩66,688 | ₩66,809 | ₩66,527 | ₩66,527 | -0.24% | 2.4만 |
|---|
| 2026.01.14 | ₩66,420 | ₩66,554 | ₩66,233 | ₩66,554 | +0.20% | 7천 |
|---|
| 2026.01.13 | ₩66,688 | ₩66,688 | ₩66,541 | ₩66,659 | -0.04% | 3.4천 |
|---|
| 2026.01.12 | ₩66,648 | ₩66,755 | ₩66,635 | ₩66,752 | +0.16% | 4.6만 |
|---|
| 2026.01.09 | ₩66,407 | ₩66,728 | ₩66,407 | ₩66,684 | +0.42% | 6.3천 |
|---|
| 2026.01.08 | ₩66,394 | ₩66,407 | ₩66,380 | ₩66,392 | -0.00% | 5.3천 |
|---|
| 2026.01.07 | ₩66,608 | ₩66,608 | ₩66,367 | ₩66,447 | -0.24% | 8.2천 |
|---|
| 2026.01.06 | ₩66,246 | ₩66,541 | ₩66,246 | ₩66,474 | +0.34% | 1.1만 |
|---|
| 2026.01.05 | ₩66,367 | ₩66,407 | ₩66,220 | ₩66,233 | -0.20% | 7.3천 |
|---|
| 2026.01.02 | ₩65,952 | ₩66,046 | ₩65,912 | ₩66,019 | +0.10% | 2.6만 |
|---|
| 2025.12.31 | ₩66,112 | ₩66,112 | ₩65,925 | ₩65,925 | -0.28% | 4.2천 |
|---|
| 2025.12.30 | ₩66,260 | ₩66,340 | ₩66,193 | ₩66,193 | -0.10% | 4.8천 |
|---|
| 2025.12.29 | ₩66,304 | ₩66,340 | ₩66,179 | ₩66,233 | -0.11% | 4.7천 |
|---|
| 2025.12.26 | ₩66,361 | ₩66,396 | ₩66,340 | ₩66,396 | +0.05% | 1.5천 |
|---|
| 2025.12.24 | ₩66,299 | ₩66,434 | ₩66,286 | ₩66,353 | +0.08% | 3.9천 |
|---|
| 2025.12.23 | ₩66,139 | ₩66,286 | ₩66,112 | ₩66,220 | +0.12% | 1.5만 |
|---|
| 2025.12.22 | ₩65,979 | ₩66,126 | ₩65,979 | ₩66,059 | +0.12% | 9.5천 |
|---|
| 2025.12.19 | ₩65,778 | ₩65,898 | ₩65,698 | ₩65,764 | -0.02% | 1.1만 |
|---|
| 2025.12.18 | ₩65,470 | ₩65,738 | ₩65,349 | ₩65,390 | -0.12% | 3.8만 |
|---|
| 2025.12.17 | ₩65,162 | ₩65,175 | ₩65,042 | ₩65,042 | -0.18% | 4.6천 |
|---|
| 2025.12.16 | ₩65,446 | ₩65,631 | ₩65,356 | ₩65,548 | +0.16% | 4.7천 |
|---|
| 2025.12.15 | ₩65,671 | ₩65,691 | ₩65,590 | ₩65,590 | -0.12% | 1.1만 |
|---|
| 2025.12.12 | ₩65,454 | ₩65,657 | ₩65,454 | ₩65,657 | +0.31% | 5.3천 |
|---|
| 2025.12.11 | ₩65,698 | ₩66,086 | ₩65,698 | ₩65,952 | +0.39% | 4.5천 |
|---|
| 2025.12.10 | ₩65,550 | ₩66,005 | ₩65,550 | ₩65,905 | +0.54% | 4.5천 |
|---|
| 2025.12.09 | ₩65,746 | ₩65,758 | ₩65,577 | ₩65,577 | -0.26% | 5.7천 |
|---|
| 2025.12.08 | ₩65,791 | ₩65,791 | ₩65,523 | ₩65,576 | -0.33% | 4.3천 |
|---|
| 2025.12.05 | ₩65,818 | ₩65,821 | ₩65,711 | ₩65,764 | -0.08% | 8.6천 |
|---|
| 2025.12.04 | ₩65,537 | ₩65,684 | ₩65,537 | ₩65,684 | +0.22% | 8.2천 |
|---|
| 2025.12.03 | ₩65,483 | ₩65,724 | ₩65,483 | ₩65,590 | +0.16% | 4.6천 |
|---|
| 2025.12.02 | ₩65,537 | ₩65,577 | ₩65,363 | ₩65,478 | -0.09% | 6.7천 |
|---|
| 2025.12.01 | ₩65,430 | ₩65,582 | ₩65,349 | ₩65,349 | -0.12% | 1만 |
|---|
| 2025.11.28 | ₩65,497 | ₩65,604 | ₩65,471 | ₩65,553 | +0.09% | 2.3천 |
|---|
| 2025.11.26 | ₩65,216 | ₩65,430 | ₩65,216 | ₩65,309 | +0.14% | 9천 |
|---|
| 2025.11.25 | ₩65,001 | ₩65,082 | ₩64,961 | ₩65,028 | +0.04% | 5.1천 |
|---|
| 2025.11.24 | ₩64,580 | ₩64,720 | ₩64,580 | ₩64,667 | +0.13% | 3.8천 |
|---|
| 2025.11.21 | ₩63,676 | ₩64,332 | ₩63,572 | ₩64,050 | +0.59% | 5.9천 |
|---|
| 2025.11.20 | ₩65,055 | ₩65,067 | ₩63,619 | ₩63,619 | -2.21% | 1.1만 |
|---|
| 2025.11.19 | ₩64,453 | ₩64,453 | ₩64,118 | ₩64,265 | -0.29% | 2.8천 |
|---|
| 2025.11.18 | ₩64,051 | ₩64,359 | ₩64,051 | ₩64,051 | 0.00% | 7.9천 |
|---|
| 2025.11.17 | ₩64,600 | ₩64,854 | ₩64,225 | ₩64,332 | -0.41% | 1.4만 |
|---|
| 2025.11.14 | ₩64,520 | ₩64,968 | ₩64,520 | ₩64,766 | +0.38% | 9.7천 |
|---|
| 2025.11.13 | ₩65,202 | ₩65,202 | ₩64,707 | ₩64,751 | -0.69% | 1.1만 |
|---|
| 2025.11.12 | ₩65,457 | ₩65,457 | ₩65,283 | ₩65,336 | -0.18% | 4천 |
|---|
| 2025.11.11 | ₩65,055 | ₩65,414 | ₩65,055 | ₩65,367 | +0.48% | 5.3천 |
|---|
| 2025.11.10 | ₩65,283 | ₩65,316 | ₩65,028 | ₩65,288 | +0.01% | 2.2천 |
|---|
| 2025.11.07 | ₩64,520 | ₩64,692 | ₩64,252 | ₩64,692 | +0.27% | 6.9천 |
|---|
| 2025.11.06 | ₩64,854 | ₩64,854 | ₩64,627 | ₩64,692 | -0.25% | 4.2천 |
|---|
| 2025.11.05 | ₩64,774 | ₩65,296 | ₩64,774 | ₩65,130 | +0.55% | 3.8천 |
|---|
| 2025.11.04 | ₩64,849 | ₩65,084 | ₩64,849 | ₩64,939 | +0.14% | 1.1만 |
|---|
| 2025.11.03 | ₩65,403 | ₩65,403 | ₩65,242 | ₩65,269 | -0.20% | 7.7천 |
|---|
| 2025.10.31 | ₩65,443 | ₩65,443 | ₩65,216 | ₩65,229 | -0.33% | 5.4천 |
|---|
| 2025.10.30 | ₩65,430 | ₩65,470 | ₩65,149 | ₩65,149 | -0.43% | 6.2천 |
|---|
| 2025.10.29 | ₩65,624 | ₩65,711 | ₩65,410 | ₩65,518 | -0.16% | 2.5만 |
|---|
| 2025.10.28 | ₩65,617 | ₩65,738 | ₩65,523 | ₩65,564 | -0.08% | 9.9천 |
|---|
| 2025.10.27 | ₩65,550 | ₩65,671 | ₩65,457 | ₩65,550 | 0.00% | 1.2만 |
|---|
| 2025.10.24 | ₩65,165 | ₩65,323 | ₩65,149 | ₩65,149 | -0.02% | 6.1천 |
|---|
| 2025.10.23 | ₩64,894 | ₩65,042 | ₩64,868 | ₩64,868 | -0.04% | 2.9천 |
|---|
| 2025.10.22 | ₩64,888 | ₩64,948 | ₩64,506 | ₩64,747 | -0.22% | 1만 |
|---|
| 2025.10.21 | ₩64,874 | ₩65,028 | ₩64,801 | ₩64,961 | +0.13% | 5.7천 |
|---|
| 2025.10.20 | ₩64,814 | ₩64,988 | ₩64,814 | ₩64,841 | +0.04% | 5.4천 |
|---|
| 2025.10.17 | ₩64,038 | ₩64,506 | ₩64,038 | ₩64,493 | +0.71% | 3.9천 |
|---|
| 2025.10.16 | ₩64,560 | ₩64,560 | ₩63,971 | ₩64,138 | -0.65% | 4.3천 |
|---|
| 2025.10.15 | ₩64,734 | ₩64,734 | ₩64,225 | ₩64,386 | -0.54% | 1.3만 |
|---|
| 2025.10.14 | ₩63,832 | ₩64,505 | ₩63,832 | ₩64,212 | +0.60% | 5천 |
|---|
| 2025.10.13 | ₩64,265 | ₩64,412 | ₩64,225 | ₩64,355 | +0.14% | 3.2천 |
|---|
| 2025.10.10 | ₩64,533 | ₩64,533 | ₩63,773 | ₩63,773 | -1.18% | 2.1만 |
|---|