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 | ₩73,459 | ₩73,660 | ₩73,445 | ₩73,550 | +0.12% | 3.9천 |
| 2026.10.08 | ₩73,405 | ₩73,486 | ₩73,031 | ₩73,225 | -0.24% | 2만 |
| 2026.10.07 | ₩73,352 | ₩73,526 | ₩73,204 | ₩73,445 | +0.13% | 2.1만 |
| 2026.10.06 | ₩73,338 | ₩73,767 | ₩73,310 | ₩73,647 | +0.42% | 6.2천 |
| 2026.10.05 | ₩73,097 | ₩73,419 | ₩73,097 | ₩73,231 | +0.18% | 1.1만 |
| 2026.10.02 | ₩73,164 | ₩73,164 | ₩72,835 | ₩72,936 | -0.31% | 8.7천 |
| 2026.10.01 | ₩72,533 | ₩72,627 | ₩72,238 | ₩72,493 | -0.06% | 3.1만 |
| 2026.09.30 | ₩72,802 | ₩72,909 | ₩72,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,399 |
| -0.55% |
| 6만 |
| 2026.09.29 | ₩72,882 | ₩72,882 | ₩72,426 | ₩72,541 | -0.47% | 2.9만 |
|---|
| 2026.09.28 | ₩72,963 | ₩72,963 | ₩72,587 | ₩72,641 | -0.44% | 1.6만 |
|---|
| 2026.09.25 | ₩72,775 | ₩73,136 | ₩72,775 | ₩73,050 | +0.38% | 2.7만 |
|---|
| 2026.09.24 | ₩72,614 | ₩72,815 | ₩72,500 | ₩72,721 | +0.15% | 3.7만 |
|---|
| 2026.09.23 | ₩72,895 | ₩73,077 | ₩72,714 | ₩72,775 | -0.17% | 5.1만 |
|---|
| 2026.09.22 | ₩73,338 | ₩73,338 | ₩73,070 | ₩73,204 | -0.18% | 3.7만 |
|---|
| 2026.09.21 | ₩72,721 | ₩73,231 | ₩72,721 | ₩73,144 | +0.58% | 100.3만 |
|---|
| 2026.09.18 | ₩72,345 | ₩72,386 | ₩72,151 | ₩72,386 | +0.06% | 1.6만 |
|---|
| 2026.09.17 | ₩72,265 | ₩72,386 | ₩72,164 | ₩72,386 | +0.17% | 3.7만 |
|---|
| 2026.09.16 | ₩72,305 | ₩72,305 | ₩71,500 | ₩71,728 | -0.80% | 1.7만 |
|---|
| 2026.09.15 | ₩71,916 | ₩72,010 | ₩71,916 | ₩71,956 | +0.06% | 2.1만 |
|---|
| 2026.09.14 | ₩72,198 | ₩72,319 | ₩72,050 | ₩72,252 | +0.07% | 6.1천 |
|---|
| 2026.09.11 | ₩72,419 | ₩72,533 | ₩72,292 | ₩72,359 | -0.08% | 1.3만 |
|---|
| 2026.09.10 | ₩72,144 | ₩72,144 | ₩71,936 | ₩71,951 | -0.27% | 3.3만 |
|---|
| 2026.09.09 | ₩72,439 | ₩72,439 | ₩72,252 | ₩72,276 | -0.23% | 116.8만 |
|---|
| 2026.09.08 | ₩72,976 | ₩72,976 | ₩72,506 | ₩72,513 | -0.63% | 7.8만 |
|---|
| 2026.09.04 | ₩73,124 | ₩73,124 | ₩72,721 | ₩72,855 | -0.37% | 151.6만 |
|---|
| 2026.09.03 | ₩72,855 | ₩73,097 | ₩72,647 | ₩73,011 | +0.21% | 2.4만 |
|---|
| 2026.09.02 | ₩72,332 | ₩72,543 | ₩72,191 | ₩72,466 | +0.19% | 5.3만 |
|---|
| 2026.09.01 | ₩72,319 | ₩72,413 | ₩72,091 | ₩72,151 | -0.23% | 28.2만 |
|---|
| 2026.08.31 | ₩72,547 | ₩72,614 | ₩72,453 | ₩72,587 | +0.06% | 42.7만 |
|---|
| 2026.08.28 | ₩72,439 | ₩72,587 | ₩72,439 | ₩72,574 | +0.19% | 5.9천 |
|---|
| 2026.08.27 | ₩72,413 | ₩72,574 | ₩72,413 | ₩72,493 | +0.11% | 8.4천 |
|---|
| 2026.08.26 | ₩72,533 | ₩72,533 | ₩72,366 | ₩72,366 | -0.23% | 6.1천 |
|---|
| 2026.08.25 | ₩72,413 | ₩72,480 | ₩72,345 | ₩72,406 | -0.01% | 5.4천 |
|---|
| 2026.08.24 | ₩72,386 | ₩72,386 | ₩72,305 | ₩72,339 | -0.06% | 6.8천 |
|---|
| 2026.08.21 | ₩72,426 | ₩72,453 | ₩72,278 | ₩72,372 | -0.07% | 4.9천 |
|---|
| 2026.08.20 | ₩72,332 | ₩72,345 | ₩72,198 | ₩72,205 | -0.18% | 1.1만 |
|---|
| 2026.08.19 | ₩72,453 | ₩72,453 | ₩72,265 | ₩72,265 | -0.26% | 2.2천 |
|---|
| 2026.08.18 | ₩72,253 | ₩72,372 | ₩72,252 | ₩72,252 | -0.00% | 8.2천 |
|---|
| 2026.08.17 | ₩72,292 | ₩72,352 | ₩72,285 | ₩72,352 | +0.08% | 2.5천 |
|---|
| 2026.08.14 | ₩72,345 | ₩72,345 | ₩72,278 | ₩72,339 | -0.01% | 5.3천 |
|---|
| 2026.08.13 | ₩72,312 | ₩72,332 | ₩72,252 | ₩72,332 | +0.03% | 2천 |
|---|
| 2026.08.12 | ₩72,272 | ₩72,272 | ₩72,272 | ₩72,272 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩72,158 | ₩72,191 | ₩72,158 | ₩72,191 | +0.05% | 1.3천 |
|---|
| 2026.08.10 | ₩72,138 | ₩72,205 | ₩72,131 | ₩72,205 | +0.09% | 800 |
|---|
| 2026.08.07 | ₩72,077 | ₩72,171 | ₩72,077 | ₩72,171 | +0.13% | 8천 |
|---|
| 2026.08.06 | ₩71,983 | ₩72,057 | ₩71,970 | ₩72,057 | +0.10% | 2.8만 |
|---|
| 2026.08.05 | ₩72,064 | ₩72,064 | ₩72,037 | ₩72,037 | -0.04% | 3.4천 |
|---|
| 2026.08.04 | ₩71,889 | ₩72,064 | ₩71,863 | ₩72,024 | +0.19% | 1.4천 |
|---|
| 2026.08.03 | ₩71,742 | ₩71,889 | ₩71,735 | ₩71,822 | +0.11% | 1.4만 |
|---|
| 2026.07.31 | ₩71,038 | ₩71,541 | ₩71,038 | ₩71,524 | +0.69% | 5천 |
|---|
| 2026.07.30 | ₩70,911 | ₩71,138 | ₩70,910 | ₩71,126 | +0.30% | 3.7천 |
|---|
| 2026.07.29 | ₩70,642 | ₩71,031 | ₩70,496 | ₩70,496 | -0.21% | 5.8천 |
|---|
| 2026.07.28 | ₩70,991 | ₩71,122 | ₩70,991 | ₩71,078 | +0.12% | 1천 |
|---|
| 2026.07.27 | ₩70,991 | ₩70,991 | ₩70,803 | ₩70,950 | -0.06% | 1천 |
|---|
| 2026.07.24 | ₩70,830 | ₩71,071 | ₩70,830 | ₩70,859 | +0.04% | 2.9천 |
|---|
| 2026.07.23 | ₩70,763 | ₩70,816 | ₩70,682 | ₩70,768 | +0.01% | 4.3천 |
|---|
| 2026.07.22 | ₩71,212 | ₩71,286 | ₩71,178 | ₩71,178 | -0.05% | 3.1천 |
|---|
| 2026.07.21 | ₩71,138 | ₩71,192 | ₩71,138 | ₩71,185 | +0.07% | 900 |
|---|
| 2026.07.20 | ₩71,005 | ₩71,086 | ₩70,925 | ₩70,925 | -0.11% | 3.3천 |
|---|
| 2026.07.17 | ₩70,910 | ₩70,937 | ₩70,910 | ₩70,937 | +0.04% | 300 |
|---|
| 2026.07.16 | ₩71,298 | ₩71,298 | ₩71,174 | ₩71,174 | -0.17% | 700 |
|---|
| 2026.07.15 | ₩71,286 | ₩71,323 | ₩71,178 | ₩71,318 | +0.05% | 3.9천 |
|---|
| 2026.07.14 | ₩71,205 | ₩71,205 | ₩71,072 | ₩71,192 | -0.02% | 2.8천 |
|---|
| 2026.07.13 | ₩71,225 | ₩71,225 | ₩71,046 | ₩71,071 | -0.22% | 3천 |
|---|
| 2026.07.10 | ₩71,139 | ₩71,245 | ₩71,098 | ₩71,245 | +0.15% | 4천 |
|---|
| 2026.07.09 | ₩71,058 | ₩71,091 | ₩71,058 | ₩71,091 | +0.05% | 2.4천 |
|---|
| 2026.07.08 | ₩70,725 | ₩70,856 | ₩70,669 | ₩70,847 | +0.17% | 5.3천 |
|---|
| 2026.07.07 | ₩70,953 | ₩71,024 | ₩70,816 | ₩70,964 | +0.02% | 1.3천 |
|---|
| 2026.07.06 | ₩71,017 | ₩71,058 | ₩70,964 | ₩71,058 | +0.06% | 3.5천 |
|---|
| 2026.07.02 | ₩70,843 | ₩70,964 | ₩70,548 | ₩70,769 | -0.10% | 4.4천 |
|---|
| 2026.07.01 | ₩70,642 | ₩70,903 | ₩70,642 | ₩70,788 | +0.21% | 5.2천 |
|---|
| 2026.06.30 | ₩70,669 | ₩70,736 | ₩70,669 | ₩70,736 | +0.09% | 5.4천 |
|---|
| 2026.06.29 | ₩70,414 | ₩70,522 | ₩70,347 | ₩70,522 | +0.15% | 1.8천 |
|---|
| 2026.06.26 | ₩70,092 | ₩70,186 | ₩70,025 | ₩70,143 | +0.07% | 4.4천 |
|---|
| 2026.06.25 | ₩70,119 | ₩70,226 | ₩70,030 | ₩70,030 | -0.13% | 2.5천 |
|---|
| 2026.06.24 | ₩70,213 | ₩70,380 | ₩70,052 | ₩70,052 | -0.23% | 1.5천 |
|---|
| 2026.06.23 | ₩70,233 | ₩70,233 | ₩70,132 | ₩70,147 | -0.12% | 2.1천 |
|---|
| 2026.06.22 | ₩70,616 | ₩70,682 | ₩70,467 | ₩70,534 | -0.12% | 3.6천 |
|---|
| 2026.06.18 | ₩70,441 | ₩70,598 | ₩70,441 | ₩70,598 | +0.22% | 2.6천 |
|---|
| 2026.06.17 | ₩70,400 | ₩70,619 | ₩70,225 | ₩70,225 | -0.25% | 3.2천 |
|---|
| 2026.06.16 | ₩70,669 | ₩70,702 | ₩70,642 | ₩70,655 | -0.02% | 4.3천 |
|---|
| 2026.06.15 | ₩70,575 | ₩70,729 | ₩70,575 | ₩70,714 | +0.20% | 600 |
|---|
| 2026.06.12 | ₩69,917 | ₩70,186 | ₩69,917 | ₩70,156 | +0.34% | 4천 |
|---|
| 2026.06.11 | ₩69,341 | ₩69,987 | ₩69,341 | ₩69,987 | +0.93% | 4.1천 |
|---|
| 2026.06.10 | ₩69,824 | ₩69,864 | ₩69,394 | ₩69,463 | -0.52% | 9.1천 |
|---|
| 2026.06.09 | ₩70,320 | ₩70,320 | ₩69,381 | ₩69,892 | -0.61% | 3.4천 |
|---|
| 2026.06.08 | ₩70,132 | ₩70,213 | ₩70,045 | ₩70,045 | -0.12% | 1.8천 |
|---|
| 2026.06.05 | ₩70,333 | ₩70,333 | ₩69,837 | ₩69,938 | -0.56% | 6천 |
|---|
| 2026.06.04 | ₩70,615 | ₩70,669 | ₩70,561 | ₩70,561 | -0.08% | 1.5천 |
|---|
| 2026.06.03 | ₩70,508 | ₩70,521 | ₩70,441 | ₩70,513 | +0.01% | 2.5천 |
|---|
| 2026.06.02 | ₩70,521 | ₩70,608 | ₩70,521 | ₩70,608 | +0.12% | 1천 |
|---|
| 2026.06.01 | ₩70,467 | ₩70,615 | ₩70,467 | ₩70,568 | +0.14% | 8.8천 |
|---|
| 2026.05.29 | ₩70,427 | ₩70,548 | ₩70,414 | ₩70,481 | +0.08% | 3.1만 |
|---|
| 2026.05.28 | ₩70,335 | ₩70,434 | ₩70,335 | ₩70,434 | +0.14% | 1.9천 |
|---|
| 2026.05.27 | ₩70,199 | ₩70,292 | ₩70,199 | ₩70,292 | +0.13% | 4.4천 |
|---|
| 2026.05.26 | ₩70,239 | ₩70,333 | ₩70,206 | ₩70,262 | +0.03% | 2천 |
|---|
| 2026.05.22 | ₩70,038 | ₩70,099 | ₩70,011 | ₩70,048 | +0.01% | 4.3천 |
|---|
| 2026.05.21 | ₩69,716 | ₩69,978 | ₩69,716 | ₩69,978 | +0.38% | 5.6천 |
|---|
| 2026.05.20 | ₩69,595 | ₩69,904 | ₩69,595 | ₩69,877 | +0.40% | 5.9천 |
|---|
| 2026.05.19 | ₩69,528 | ₩69,716 | ₩69,528 | ₩69,602 | +0.11% | 1.7천 |
|---|
| 2026.05.18 | ₩69,689 | ₩69,731 | ₩69,609 | ₩69,731 | +0.06% | 2.8천 |
|---|
| 2026.05.15 | ₩69,649 | ₩69,743 | ₩69,649 | ₩69,696 | +0.07% | 2천 |
|---|
| 2026.05.14 | ₩69,817 | ₩69,998 | ₩69,817 | ₩69,958 | +0.20% | 1.5만 |
|---|
| 2026.05.13 | ₩69,649 | ₩69,790 | ₩69,649 | ₩69,790 | +0.20% | 1.4천 |
|---|
| 2026.05.12 | ₩69,461 | ₩69,642 | ₩69,461 | ₩69,642 | +0.26% | 1.4천 |
|---|
| 2026.05.11 | ₩69,502 | ₩69,649 | ₩69,502 | ₩69,595 | +0.14% | 1.3천 |
|---|
| 2026.05.08 | ₩69,636 | ₩69,636 | ₩69,542 | ₩69,570 | -0.09% | 900 |
|---|
| 2026.05.07 | ₩69,770 | ₩69,770 | ₩69,327 | ₩69,367 | -0.58% | 3.3만 |
|---|
| 2026.05.06 | ₩69,421 | ₩69,481 | ₩69,394 | ₩69,481 | +0.09% | 3.8천 |
|---|
| 2026.05.05 | ₩68,925 | ₩69,113 | ₩68,925 | ₩69,083 | +0.23% | 2.6천 |
|---|
| 2026.05.04 | ₩68,898 | ₩68,978 | ₩68,710 | ₩68,784 | -0.17% | 7.5천 |
|---|
| 2026.05.01 | ₩69,133 | ₩69,153 | ₩69,011 | ₩69,011 | -0.18% | 2.1천 |
|---|
| 2026.04.30 | ₩68,670 | ₩68,898 | ₩68,670 | ₩68,858 | +0.27% | 2.3천 |
|---|
| 2026.04.29 | ₩68,375 | ₩68,420 | ₩68,348 | ₩68,420 | +0.07% | 5.4천 |
|---|
| 2026.04.28 | ₩68,415 | ₩68,449 | ₩68,388 | ₩68,449 | +0.05% | 1.8천 |
|---|
| 2026.04.27 | ₩68,495 | ₩68,596 | ₩68,482 | ₩68,596 | +0.15% | 4.8천 |
|---|
| 2026.04.24 | ₩68,348 | ₩68,546 | ₩68,348 | ₩68,495 | +0.22% | 5.8천 |
|---|
| 2026.04.23 | ₩68,415 | ₩68,415 | ₩67,939 | ₩68,227 | -0.27% | 900 |
|---|
| 2026.04.22 | ₩68,361 | ₩68,388 | ₩68,321 | ₩68,388 | +0.04% | 2.1천 |
|---|
| 2026.04.21 | ₩68,308 | ₩68,308 | ₩68,013 | ₩68,013 | -0.43% | 700 |
|---|
| 2026.04.20 | ₩68,160 | ₩68,288 | ₩68,160 | ₩68,270 | +0.16% | 1.8천 |
|---|
| 2026.04.17 | ₩68,314 | ₩68,536 | ₩68,267 | ₩68,361 | +0.07% | 2.8천 |
|---|
| 2026.04.16 | ₩67,744 | ₩67,904 | ₩67,744 | ₩67,904 | +0.24% | 2.8천 |
|---|
| 2026.04.15 | ₩67,530 | ₩67,905 | ₩67,530 | ₩67,892 | +0.54% | 1.4만 |
|---|
| 2026.04.14 | ₩67,328 | ₩67,512 | ₩67,328 | ₩67,512 | +0.27% | 1.8천 |
|---|
| 2026.04.13 | ₩66,483 | ₩67,043 | ₩66,483 | ₩67,043 | +0.84% | 2.1천 |
|---|
| 2026.04.10 | ₩66,658 | ₩66,658 | ₩66,578 | ₩66,578 | -0.12% | 200 |
|---|
| 2026.04.09 | ₩66,175 | ₩66,723 | ₩66,175 | ₩66,644 | +0.71% | 3.3천 |
|---|
| 2026.04.08 | ₩66,081 | ₩66,389 | ₩66,081 | ₩66,291 | +0.32% | 1.7천 |
|---|
| 2026.04.07 | ₩64,786 | ₩65,088 | ₩64,699 | ₩65,088 | +0.47% | 5.6천 |
|---|
| 2026.04.06 | ₩65,021 | ₩65,126 | ₩65,021 | ₩65,126 | +0.16% | 3.9천 |
|---|
| 2026.04.02 | ₩64,216 | ₩64,927 | ₩64,216 | ₩64,890 | +1.05% | 6천 |
|---|
| 2026.04.01 | ₩64,800 | ₩65,008 | ₩64,800 | ₩64,880 | +0.12% | 2.7천 |
|---|
| 2026.03.31 | ₩63,854 | ₩64,503 | ₩63,787 | ₩64,503 | +1.02% | 2.5천 |
|---|
| 2026.03.30 | ₩63,572 | ₩63,586 | ₩62,969 | ₩63,222 | -0.55% | 1.6만 |
|---|
| 2026.03.27 | ₩63,720 | ₩63,881 | ₩63,250 | ₩63,411 | -0.48% | 3.2천 |
|---|
| 2026.03.26 | ₩64,739 | ₩64,739 | ₩64,077 | ₩64,095 | -0.99% | 9.3천 |
|---|
| 2026.03.25 | ₩64,967 | ₩65,048 | ₩64,887 | ₩64,941 | -0.04% | 2.7천 |
|---|
| 2026.03.24 | ₩64,726 | ₩64,847 | ₩64,648 | ₩64,648 | -0.12% | 1.1천 |
|---|
| 2026.03.23 | ₩65,195 | ₩65,319 | ₩64,855 | ₩64,890 | -0.47% | 1.8천 |
|---|
| 2026.03.20 | ₩64,845 | ₩64,845 | ₩64,089 | ₩64,315 | -0.82% | 3천 |
|---|
| 2026.03.19 | ₩64,645 | ₩65,088 | ₩64,645 | ₩64,941 | +0.46% | 7.8천 |
|---|
| 2026.03.18 | ₩65,397 | ₩65,397 | ₩65,008 | ₩65,008 | -0.59% | 2천 |
|---|
| 2026.03.17 | ₩65,719 | ₩65,755 | ₩65,719 | ₩65,755 | +0.06% | 2.2천 |
|---|
| 2026.03.16 | ₩65,625 | ₩65,692 | ₩65,491 | ₩65,544 | -0.12% | 4천 |
|---|
| 2026.03.13 | ₩65,504 | ₩65,517 | ₩64,994 | ₩64,994 | -0.78% | 800 |
|---|
| 2026.03.12 | ₩65,511 | ₩65,598 | ₩65,263 | ₩65,263 | -0.38% | 3.2천 |
|---|
| 2026.03.11 | ₩66,161 | ₩66,161 | ₩65,893 | ₩65,947 | -0.32% | 900 |
|---|
| 2026.03.10 | ₩66,094 | ₩66,363 | ₩65,973 | ₩65,973 | -0.18% | 3.2만 |
|---|
| 2026.03.09 | ₩65,292 | ₩66,067 | ₩65,142 | ₩66,067 | +1.19% | 3.9천 |
|---|
| 2026.03.06 | ₩65,650 | ₩65,846 | ₩65,611 | ₩65,652 | +0.00% | 4.1천 |
|---|
| 2026.03.05 | ₩66,295 | ₩66,295 | ₩65,998 | ₩66,282 | -0.02% | 3.8천 |
|---|
| 2026.03.04 | ₩66,202 | ₩66,617 | ₩66,202 | ₩66,550 | +0.53% | 3천 |
|---|
| 2026.03.03 | ₩65,464 | ₩66,309 | ₩65,464 | ₩66,247 | +1.20% | 1만 |
|---|
| 2026.03.02 | ₩66,295 | ₩66,819 | ₩66,295 | ₩66,591 | +0.45% | 6천 |
|---|
| 2026.02.27 | ₩66,473 | ₩66,604 | ₩66,456 | ₩66,604 | +0.20% | 5.3천 |
|---|
| 2026.02.26 | ₩66,631 | ₩66,872 | ₩66,591 | ₩66,872 | +0.36% | 6.5천 |
|---|
| 2026.02.25 | ₩66,899 | ₩66,966 | ₩66,886 | ₩66,939 | +0.06% | 6.1천 |
|---|
| 2026.02.24 | ₩66,134 | ₩66,644 | ₩66,134 | ₩66,604 | +0.71% | 3천 |
|---|
| 2026.02.23 | ₩66,309 | ₩66,336 | ₩66,202 | ₩66,269 | -0.06% | 2.3천 |
|---|
| 2026.02.20 | ₩66,617 | ₩66,684 | ₩66,483 | ₩66,684 | +0.10% | 6.7천 |
|---|
| 2026.02.19 | ₩66,430 | ₩66,430 | ₩66,322 | ₩66,403 | -0.04% | 60.7만 |
|---|
| 2026.02.18 | ₩66,591 | ₩66,792 | ₩66,450 | ₩66,510 | -0.12% | 9.3만 |
|---|
| 2026.02.17 | ₩65,987 | ₩66,416 | ₩65,900 | ₩66,255 | +0.41% | 8.8천 |
|---|
| 2026.02.13 | ₩66,242 | ₩66,537 | ₩66,121 | ₩66,175 | -0.10% | 8.6천 |
|---|
| 2026.02.12 | ₩66,454 | ₩66,537 | ₩66,134 | ₩66,134 | -0.48% | 4.3천 |
|---|
| 2026.02.11 | ₩66,926 | ₩67,107 | ₩66,725 | ₩66,832 | -0.14% | 6.4천 |
|---|
| 2026.02.10 | ₩66,953 | ₩67,047 | ₩66,819 | ₩66,819 | -0.20% | 4.1천 |
|---|
| 2026.02.09 | ₩66,752 | ₩67,020 | ₩66,752 | ₩66,926 | +0.26% | 7.1천 |
|---|
| 2026.02.06 | ₩66,134 | ₩66,765 | ₩66,134 | ₩66,738 | +0.91% | 5.8천 |
|---|
| 2026.02.05 | ₩66,108 | ₩66,188 | ₩65,893 | ₩65,893 | -0.32% | 8.1천 |
|---|
| 2026.02.04 | ₩66,644 | ₩66,678 | ₩66,403 | ₩66,403 | -0.36% | 7.1천 |
|---|
| 2026.02.03 | ₩66,819 | ₩66,819 | ₩66,363 | ₩66,604 | -0.32% | 6.8천 |
|---|
| 2026.02.02 | ₩66,604 | ₩67,060 | ₩66,604 | ₩66,961 | +0.54% | 6.5천 |
|---|
| 2026.01.30 | ₩66,778 | ₩66,805 | ₩66,577 | ₩66,725 | -0.08% | 3.8천 |
|---|
| 2026.01.29 | ₩66,832 | ₩66,907 | ₩66,376 | ₩66,907 | +0.11% | 5.8천 |
|---|
| 2026.01.28 | ₩66,953 | ₩67,047 | ₩66,896 | ₩67,047 | +0.14% | 7천 |
|---|
| 2026.01.27 | ₩66,953 | ₩67,016 | ₩66,908 | ₩66,926 | -0.04% | 2.5만 |
|---|
| 2026.01.26 | ₩66,644 | ₩66,899 | ₩66,644 | ₩66,807 | +0.24% | 7.4천 |
|---|
| 2026.01.23 | ₩66,564 | ₩66,711 | ₩66,550 | ₩66,660 | +0.15% | 6.6천 |
|---|
| 2026.01.22 | ₩66,523 | ₩66,731 | ₩66,523 | ₩66,627 | +0.16% | 5.1천 |
|---|
| 2026.01.21 | ₩66,027 | ₩66,550 | ₩66,027 | ₩66,413 | +0.59% | 6.4천 |
|---|
| 2026.01.20 | ₩66,175 | ₩66,308 | ₩65,853 | ₩65,853 | -0.49% | 6.2천 |
|---|
| 2026.01.16 | ₩66,792 | ₩66,819 | ₩66,725 | ₩66,750 | -0.06% | 7.2천 |
|---|
| 2026.01.15 | ₩66,832 | ₩66,953 | ₩66,671 | ₩66,671 | -0.24% | 2.4만 |
|---|
| 2026.01.14 | ₩66,564 | ₩66,698 | ₩66,376 | ₩66,698 | +0.20% | 7천 |
|---|
| 2026.01.13 | ₩66,832 | ₩66,832 | ₩66,684 | ₩66,803 | -0.04% | 3.4천 |
|---|
| 2026.01.12 | ₩66,792 | ₩66,899 | ₩66,778 | ₩66,896 | +0.16% | 4.6만 |
|---|
| 2026.01.09 | ₩66,550 | ₩66,872 | ₩66,550 | ₩66,828 | +0.42% | 6.3천 |
|---|
| 2026.01.08 | ₩66,537 | ₩66,550 | ₩66,523 | ₩66,536 | -0.00% | 5.3천 |
|---|
| 2026.01.07 | ₩66,752 | ₩66,752 | ₩66,510 | ₩66,591 | -0.24% | 8.2천 |
|---|
| 2026.01.06 | ₩66,389 | ₩66,684 | ₩66,389 | ₩66,617 | +0.34% | 1.1만 |
|---|
| 2026.01.05 | ₩66,510 | ₩66,550 | ₩66,363 | ₩66,376 | -0.20% | 7.3천 |
|---|
| 2026.01.02 | ₩66,094 | ₩66,188 | ₩66,054 | ₩66,161 | +0.10% | 2.6만 |
|---|
| 2025.12.31 | ₩66,255 | ₩66,255 | ₩66,067 | ₩66,067 | -0.28% | 4.2천 |
|---|
| 2025.12.30 | ₩66,403 | ₩66,483 | ₩66,336 | ₩66,336 | -0.10% | 4.8천 |
|---|
| 2025.12.29 | ₩66,447 | ₩66,483 | ₩66,322 | ₩66,376 | -0.11% | 4.7천 |
|---|
| 2025.12.26 | ₩66,505 | ₩66,540 | ₩66,483 | ₩66,540 | +0.05% | 1.5천 |
|---|
| 2025.12.24 | ₩66,442 | ₩66,577 | ₩66,430 | ₩66,497 | +0.08% | 3.9천 |
|---|
| 2025.12.23 | ₩66,282 | ₩66,430 | ₩66,255 | ₩66,363 | +0.12% | 1.5만 |
|---|
| 2025.12.22 | ₩66,121 | ₩66,269 | ₩66,121 | ₩66,202 | +0.12% | 9.5천 |
|---|
| 2025.12.19 | ₩65,920 | ₩66,041 | ₩65,839 | ₩65,906 | -0.02% | 1.1만 |
|---|
| 2025.12.18 | ₩65,611 | ₩65,880 | ₩65,491 | ₩65,531 | -0.12% | 3.8만 |
|---|
| 2025.12.17 | ₩65,303 | ₩65,316 | ₩65,182 | ₩65,182 | -0.18% | 4.6천 |
|---|
| 2025.12.16 | ₩65,587 | ₩65,772 | ₩65,497 | ₩65,689 | +0.16% | 4.7천 |
|---|
| 2025.12.15 | ₩65,813 | ₩65,833 | ₩65,732 | ₩65,732 | -0.12% | 1.1만 |
|---|
| 2025.12.12 | ₩65,595 | ₩65,799 | ₩65,595 | ₩65,799 | +0.31% | 5.3천 |
|---|
| 2025.12.11 | ₩65,839 | ₩66,228 | ₩65,839 | ₩66,094 | +0.39% | 4.5천 |
|---|
| 2025.12.10 | ₩65,692 | ₩66,148 | ₩65,692 | ₩66,047 | +0.54% | 4.5천 |
|---|
| 2025.12.09 | ₩65,888 | ₩65,900 | ₩65,719 | ₩65,719 | -0.26% | 5.7천 |
|---|
| 2025.12.08 | ₩65,933 | ₩65,933 | ₩65,665 | ₩65,717 | -0.33% | 4.3천 |
|---|
| 2025.12.05 | ₩65,960 | ₩65,963 | ₩65,853 | ₩65,906 | -0.08% | 8.6천 |
|---|
| 2025.12.04 | ₩65,678 | ₩65,826 | ₩65,678 | ₩65,826 | +0.22% | 8.2천 |
|---|
| 2025.12.03 | ₩65,625 | ₩65,866 | ₩65,625 | ₩65,732 | +0.16% | 4.6천 |
|---|
| 2025.12.02 | ₩65,678 | ₩65,719 | ₩65,504 | ₩65,619 | -0.09% | 6.7천 |
|---|
| 2025.12.01 | ₩65,571 | ₩65,724 | ₩65,491 | ₩65,491 | -0.12% | 1만 |
|---|
| 2025.11.28 | ₩65,638 | ₩65,745 | ₩65,613 | ₩65,694 | +0.09% | 2.3천 |
|---|
| 2025.11.26 | ₩65,356 | ₩65,571 | ₩65,356 | ₩65,450 | +0.14% | 9천 |
|---|
| 2025.11.25 | ₩65,142 | ₩65,222 | ₩65,102 | ₩65,169 | +0.04% | 5.1천 |
|---|
| 2025.11.24 | ₩64,719 | ₩64,860 | ₩64,719 | ₩64,806 | +0.13% | 3.8천 |
|---|
| 2025.11.21 | ₩63,814 | ₩64,471 | ₩63,709 | ₩64,188 | +0.59% | 5.9천 |
|---|
| 2025.11.20 | ₩65,195 | ₩65,208 | ₩63,756 | ₩63,756 | -2.21% | 1.1만 |
|---|
| 2025.11.19 | ₩64,592 | ₩64,592 | ₩64,256 | ₩64,404 | -0.29% | 2.8천 |
|---|
| 2025.11.18 | ₩64,189 | ₩64,498 | ₩64,189 | ₩64,189 | 0.00% | 7.9천 |
|---|
| 2025.11.17 | ₩64,739 | ₩64,994 | ₩64,364 | ₩64,471 | -0.41% | 1.4만 |
|---|
| 2025.11.14 | ₩64,659 | ₩65,108 | ₩64,659 | ₩64,906 | +0.38% | 9.7천 |
|---|
| 2025.11.13 | ₩65,343 | ₩65,343 | ₩64,847 | ₩64,891 | -0.69% | 1.1만 |
|---|
| 2025.11.12 | ₩65,598 | ₩65,598 | ₩65,423 | ₩65,477 | -0.18% | 4천 |
|---|
| 2025.11.11 | ₩65,195 | ₩65,555 | ₩65,195 | ₩65,508 | +0.48% | 5.3천 |
|---|
| 2025.11.10 | ₩65,423 | ₩65,457 | ₩65,169 | ₩65,429 | +0.01% | 2.2천 |
|---|
| 2025.11.07 | ₩64,659 | ₩64,832 | ₩64,391 | ₩64,832 | +0.27% | 6.9천 |
|---|
| 2025.11.06 | ₩64,994 | ₩64,994 | ₩64,766 | ₩64,832 | -0.25% | 4.2천 |
|---|
| 2025.11.05 | ₩64,914 | ₩65,437 | ₩64,914 | ₩65,271 | +0.55% | 3.8천 |
|---|
| 2025.11.04 | ₩64,989 | ₩65,225 | ₩64,989 | ₩65,079 | +0.14% | 1.1만 |
|---|
| 2025.11.03 | ₩65,544 | ₩65,544 | ₩65,383 | ₩65,410 | -0.20% | 7.7천 |
|---|
| 2025.10.31 | ₩65,584 | ₩65,584 | ₩65,356 | ₩65,370 | -0.33% | 5.4천 |
|---|
| 2025.10.30 | ₩65,571 | ₩65,611 | ₩65,289 | ₩65,289 | -0.43% | 6.2천 |
|---|
| 2025.10.29 | ₩65,766 | ₩65,853 | ₩65,551 | ₩65,660 | -0.16% | 2.5만 |
|---|
| 2025.10.28 | ₩65,759 | ₩65,880 | ₩65,665 | ₩65,705 | -0.08% | 9.9천 |
|---|
| 2025.10.27 | ₩65,692 | ₩65,813 | ₩65,598 | ₩65,692 | 0.00% | 1.2만 |
|---|
| 2025.10.24 | ₩65,305 | ₩65,464 | ₩65,289 | ₩65,289 | -0.02% | 6.1천 |
|---|
| 2025.10.23 | ₩65,034 | ₩65,182 | ₩65,008 | ₩65,008 | -0.04% | 2.9천 |
|---|
| 2025.10.22 | ₩65,028 | ₩65,088 | ₩64,645 | ₩64,887 | -0.22% | 1만 |
|---|
| 2025.10.21 | ₩65,014 | ₩65,169 | ₩64,941 | ₩65,102 | +0.13% | 5.7천 |
|---|
| 2025.10.20 | ₩64,954 | ₩65,128 | ₩64,954 | ₩64,981 | +0.04% | 5.4천 |
|---|
| 2025.10.17 | ₩64,176 | ₩64,645 | ₩64,176 | ₩64,632 | +0.71% | 3.9천 |
|---|
| 2025.10.16 | ₩64,699 | ₩64,699 | ₩64,109 | ₩64,277 | -0.65% | 4.3천 |
|---|
| 2025.10.15 | ₩64,873 | ₩64,873 | ₩64,364 | ₩64,525 | -0.54% | 1.3만 |
|---|
| 2025.10.14 | ₩63,969 | ₩64,644 | ₩63,969 | ₩64,350 | +0.60% | 5천 |
|---|
| 2025.10.13 | ₩64,404 | ₩64,552 | ₩64,364 | ₩64,494 | +0.14% | 3.2천 |
|---|
| 2025.10.10 | ₩64,672 | ₩64,672 | ₩63,910 | ₩63,910 | -1.18% | 2.1만 |
|---|