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 | ₩73,441 | ₩73,642 | ₩73,427 | ₩73,532 | +0.12% | 3.9천 |
| 2026.10.08 | ₩73,387 | ₩73,468 | ₩73,013 | ₩73,207 | -0.24% | 2만 |
| 2026.10.07 | ₩73,334 | ₩73,508 | ₩73,186 | ₩73,427 | +0.13% | 2.1만 |
| 2026.10.06 | ₩73,320 | ₩73,749 | ₩73,292 | ₩73,629 | +0.42% | 6.2천 |
| 2026.10.05 | ₩73,079 | ₩73,401 | ₩73,079 | ₩73,213 | +0.18% | 1.1만 |
| 2026.10.02 | ₩73,146 | ₩73,146 | ₩72,817 | ₩72,918 | -0.31% | 8.7천 |
| 2026.10.01 | ₩72,515 | ₩72,609 | ₩72,220 | ₩72,475 | -0.06% | 3.1만 |
| 2026.09.30 | ₩72,784 | ₩72,891 | ₩72,381 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,381 |
| -0.55% |
| 6만 |
| 2026.09.29 | ₩72,864 | ₩72,864 | ₩72,408 | ₩72,523 | -0.47% | 2.9만 |
|---|
| 2026.09.28 | ₩72,945 | ₩72,945 | ₩72,569 | ₩72,623 | -0.44% | 1.6만 |
|---|
| 2026.09.25 | ₩72,757 | ₩73,118 | ₩72,757 | ₩73,032 | +0.38% | 2.7만 |
|---|
| 2026.09.24 | ₩72,596 | ₩72,797 | ₩72,482 | ₩72,703 | +0.15% | 3.7만 |
|---|
| 2026.09.23 | ₩72,878 | ₩73,059 | ₩72,696 | ₩72,757 | -0.17% | 5.1만 |
|---|
| 2026.09.22 | ₩73,320 | ₩73,320 | ₩73,052 | ₩73,186 | -0.18% | 3.7만 |
|---|
| 2026.09.21 | ₩72,703 | ₩73,213 | ₩72,703 | ₩73,126 | +0.58% | 100.3만 |
|---|
| 2026.09.18 | ₩72,328 | ₩72,368 | ₩72,133 | ₩72,368 | +0.06% | 1.6만 |
|---|
| 2026.09.17 | ₩72,247 | ₩72,368 | ₩72,147 | ₩72,368 | +0.17% | 3.7만 |
|---|
| 2026.09.16 | ₩72,287 | ₩72,287 | ₩71,483 | ₩71,711 | -0.80% | 1.7만 |
|---|
| 2026.09.15 | ₩71,899 | ₩71,992 | ₩71,899 | ₩71,939 | +0.06% | 2.1만 |
|---|
| 2026.09.14 | ₩72,180 | ₩72,301 | ₩72,033 | ₩72,234 | +0.07% | 6.1천 |
|---|
| 2026.09.11 | ₩72,401 | ₩72,515 | ₩72,274 | ₩72,341 | -0.08% | 1.3만 |
|---|
| 2026.09.10 | ₩72,127 | ₩72,127 | ₩71,919 | ₩71,933 | -0.27% | 3.3만 |
|---|
| 2026.09.09 | ₩72,422 | ₩72,422 | ₩72,234 | ₩72,258 | -0.23% | 116.8만 |
|---|
| 2026.09.08 | ₩72,958 | ₩72,958 | ₩72,489 | ₩72,495 | -0.63% | 7.8만 |
|---|
| 2026.09.04 | ₩73,106 | ₩73,106 | ₩72,703 | ₩72,837 | -0.37% | 151.6만 |
|---|
| 2026.09.03 | ₩72,837 | ₩73,079 | ₩72,629 | ₩72,993 | +0.21% | 2.4만 |
|---|
| 2026.09.02 | ₩72,314 | ₩72,525 | ₩72,173 | ₩72,448 | +0.19% | 5.3만 |
|---|
| 2026.09.01 | ₩72,301 | ₩72,395 | ₩72,073 | ₩72,133 | -0.23% | 28.2만 |
|---|
| 2026.08.31 | ₩72,529 | ₩72,596 | ₩72,435 | ₩72,569 | +0.06% | 42.7만 |
|---|
| 2026.08.28 | ₩72,422 | ₩72,569 | ₩72,422 | ₩72,556 | +0.19% | 5.9천 |
|---|
| 2026.08.27 | ₩72,395 | ₩72,556 | ₩72,395 | ₩72,475 | +0.11% | 8.4천 |
|---|
| 2026.08.26 | ₩72,515 | ₩72,515 | ₩72,348 | ₩72,348 | -0.23% | 6.1천 |
|---|
| 2026.08.25 | ₩72,395 | ₩72,462 | ₩72,328 | ₩72,388 | -0.01% | 5.4천 |
|---|
| 2026.08.24 | ₩72,368 | ₩72,368 | ₩72,287 | ₩72,321 | -0.06% | 6.8천 |
|---|
| 2026.08.21 | ₩72,408 | ₩72,435 | ₩72,261 | ₩72,355 | -0.07% | 4.9천 |
|---|
| 2026.08.20 | ₩72,314 | ₩72,328 | ₩72,180 | ₩72,187 | -0.18% | 1.1만 |
|---|
| 2026.08.19 | ₩72,435 | ₩72,435 | ₩72,247 | ₩72,247 | -0.26% | 2.2천 |
|---|
| 2026.08.18 | ₩72,235 | ₩72,355 | ₩72,234 | ₩72,234 | -0.00% | 8.2천 |
|---|
| 2026.08.17 | ₩72,274 | ₩72,334 | ₩72,267 | ₩72,334 | +0.08% | 2.5천 |
|---|
| 2026.08.14 | ₩72,328 | ₩72,328 | ₩72,261 | ₩72,321 | -0.01% | 5.3천 |
|---|
| 2026.08.13 | ₩72,294 | ₩72,314 | ₩72,234 | ₩72,314 | +0.03% | 2천 |
|---|
| 2026.08.12 | ₩72,254 | ₩72,254 | ₩72,254 | ₩72,254 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩72,140 | ₩72,173 | ₩72,140 | ₩72,173 | +0.05% | 1.3천 |
|---|
| 2026.08.10 | ₩72,120 | ₩72,187 | ₩72,113 | ₩72,187 | +0.09% | 800 |
|---|
| 2026.08.07 | ₩72,059 | ₩72,153 | ₩72,059 | ₩72,153 | +0.13% | 8천 |
|---|
| 2026.08.06 | ₩71,966 | ₩72,039 | ₩71,952 | ₩72,039 | +0.10% | 2.8만 |
|---|
| 2026.08.05 | ₩72,046 | ₩72,046 | ₩72,019 | ₩72,019 | -0.04% | 3.4천 |
|---|
| 2026.08.04 | ₩71,872 | ₩72,046 | ₩71,845 | ₩72,006 | +0.19% | 1.4천 |
|---|
| 2026.08.03 | ₩71,724 | ₩71,872 | ₩71,717 | ₩71,805 | +0.11% | 1.4만 |
|---|
| 2026.07.31 | ₩71,020 | ₩71,523 | ₩71,020 | ₩71,507 | +0.69% | 5천 |
|---|
| 2026.07.30 | ₩70,894 | ₩71,121 | ₩70,893 | ₩71,109 | +0.30% | 3.7천 |
|---|
| 2026.07.29 | ₩70,624 | ₩71,013 | ₩70,478 | ₩70,478 | -0.21% | 5.8천 |
|---|
| 2026.07.28 | ₩70,973 | ₩71,105 | ₩70,973 | ₩71,060 | +0.12% | 1천 |
|---|
| 2026.07.27 | ₩70,973 | ₩70,973 | ₩70,785 | ₩70,933 | -0.06% | 1천 |
|---|
| 2026.07.24 | ₩70,812 | ₩71,054 | ₩70,812 | ₩70,842 | +0.04% | 2.9천 |
|---|
| 2026.07.23 | ₩70,745 | ₩70,799 | ₩70,665 | ₩70,751 | +0.01% | 4.3천 |
|---|
| 2026.07.22 | ₩71,194 | ₩71,268 | ₩71,161 | ₩71,161 | -0.05% | 3.1천 |
|---|
| 2026.07.21 | ₩71,121 | ₩71,174 | ₩71,121 | ₩71,168 | +0.07% | 900 |
|---|
| 2026.07.20 | ₩70,988 | ₩71,068 | ₩70,907 | ₩70,907 | -0.11% | 3.3천 |
|---|
| 2026.07.17 | ₩70,893 | ₩70,919 | ₩70,893 | ₩70,919 | +0.04% | 300 |
|---|
| 2026.07.16 | ₩71,280 | ₩71,280 | ₩71,157 | ₩71,157 | -0.17% | 700 |
|---|
| 2026.07.15 | ₩71,268 | ₩71,306 | ₩71,161 | ₩71,300 | +0.05% | 3.9천 |
|---|
| 2026.07.14 | ₩71,188 | ₩71,188 | ₩71,055 | ₩71,174 | -0.02% | 2.8천 |
|---|
| 2026.07.13 | ₩71,208 | ₩71,208 | ₩71,028 | ₩71,054 | -0.22% | 3천 |
|---|
| 2026.07.10 | ₩71,122 | ₩71,228 | ₩71,080 | ₩71,228 | +0.15% | 4천 |
|---|
| 2026.07.09 | ₩71,040 | ₩71,074 | ₩71,040 | ₩71,074 | +0.05% | 2.4천 |
|---|
| 2026.07.08 | ₩70,708 | ₩70,839 | ₩70,651 | ₩70,830 | +0.17% | 5.3천 |
|---|
| 2026.07.07 | ₩70,936 | ₩71,007 | ₩70,799 | ₩70,946 | +0.02% | 1.3천 |
|---|
| 2026.07.06 | ₩71,000 | ₩71,040 | ₩70,946 | ₩71,040 | +0.06% | 3.5천 |
|---|
| 2026.07.02 | ₩70,826 | ₩70,946 | ₩70,531 | ₩70,752 | -0.10% | 4.4천 |
|---|
| 2026.07.01 | ₩70,624 | ₩70,886 | ₩70,624 | ₩70,771 | +0.21% | 5.2천 |
|---|
| 2026.06.30 | ₩70,651 | ₩70,718 | ₩70,651 | ₩70,718 | +0.09% | 5.4천 |
|---|
| 2026.06.29 | ₩70,396 | ₩70,505 | ₩70,329 | ₩70,505 | +0.15% | 1.8천 |
|---|
| 2026.06.26 | ₩70,075 | ₩70,168 | ₩70,008 | ₩70,126 | +0.07% | 4.4천 |
|---|
| 2026.06.25 | ₩70,101 | ₩70,209 | ₩70,013 | ₩70,013 | -0.13% | 2.5천 |
|---|
| 2026.06.24 | ₩70,195 | ₩70,363 | ₩70,034 | ₩70,034 | -0.23% | 1.5천 |
|---|
| 2026.06.23 | ₩70,215 | ₩70,215 | ₩70,115 | ₩70,130 | -0.12% | 2.1천 |
|---|
| 2026.06.22 | ₩70,599 | ₩70,665 | ₩70,450 | ₩70,517 | -0.12% | 3.6천 |
|---|
| 2026.06.18 | ₩70,423 | ₩70,580 | ₩70,423 | ₩70,580 | +0.22% | 2.6천 |
|---|
| 2026.06.17 | ₩70,383 | ₩70,602 | ₩70,207 | ₩70,207 | -0.25% | 3.2천 |
|---|
| 2026.06.16 | ₩70,651 | ₩70,685 | ₩70,624 | ₩70,638 | -0.02% | 4.3천 |
|---|
| 2026.06.15 | ₩70,557 | ₩70,712 | ₩70,557 | ₩70,697 | +0.20% | 600 |
|---|
| 2026.06.12 | ₩69,900 | ₩70,168 | ₩69,900 | ₩70,139 | +0.34% | 4천 |
|---|
| 2026.06.11 | ₩69,324 | ₩69,970 | ₩69,324 | ₩69,970 | +0.93% | 4.1천 |
|---|
| 2026.06.10 | ₩69,806 | ₩69,847 | ₩69,377 | ₩69,446 | -0.52% | 9.1천 |
|---|
| 2026.06.09 | ₩70,303 | ₩70,303 | ₩69,364 | ₩69,875 | -0.61% | 3.4천 |
|---|
| 2026.06.08 | ₩70,115 | ₩70,195 | ₩70,028 | ₩70,028 | -0.12% | 1.8천 |
|---|
| 2026.06.05 | ₩70,316 | ₩70,316 | ₩69,820 | ₩69,920 | -0.56% | 6천 |
|---|
| 2026.06.04 | ₩70,598 | ₩70,651 | ₩70,544 | ₩70,544 | -0.08% | 1.5천 |
|---|
| 2026.06.03 | ₩70,490 | ₩70,504 | ₩70,423 | ₩70,496 | +0.01% | 2.5천 |
|---|
| 2026.06.02 | ₩70,504 | ₩70,591 | ₩70,504 | ₩70,591 | +0.12% | 1천 |
|---|
| 2026.06.01 | ₩70,450 | ₩70,598 | ₩70,450 | ₩70,551 | +0.14% | 8.8천 |
|---|
| 2026.05.29 | ₩70,410 | ₩70,531 | ₩70,396 | ₩70,463 | +0.08% | 3.1만 |
|---|
| 2026.05.28 | ₩70,317 | ₩70,417 | ₩70,317 | ₩70,417 | +0.14% | 1.9천 |
|---|
| 2026.05.27 | ₩70,182 | ₩70,274 | ₩70,182 | ₩70,274 | +0.13% | 4.4천 |
|---|
| 2026.05.26 | ₩70,222 | ₩70,316 | ₩70,189 | ₩70,245 | +0.03% | 2천 |
|---|
| 2026.05.22 | ₩70,021 | ₩70,081 | ₩69,994 | ₩70,030 | +0.01% | 4.3천 |
|---|
| 2026.05.21 | ₩69,699 | ₩69,961 | ₩69,699 | ₩69,961 | +0.38% | 5.6천 |
|---|
| 2026.05.20 | ₩69,578 | ₩69,887 | ₩69,578 | ₩69,860 | +0.40% | 5.9천 |
|---|
| 2026.05.19 | ₩69,511 | ₩69,699 | ₩69,511 | ₩69,585 | +0.11% | 1.7천 |
|---|
| 2026.05.18 | ₩69,672 | ₩69,714 | ₩69,592 | ₩69,714 | +0.06% | 2.8천 |
|---|
| 2026.05.15 | ₩69,632 | ₩69,726 | ₩69,632 | ₩69,679 | +0.07% | 2천 |
|---|
| 2026.05.14 | ₩69,800 | ₩69,981 | ₩69,800 | ₩69,940 | +0.20% | 1.5만 |
|---|
| 2026.05.13 | ₩69,632 | ₩69,773 | ₩69,632 | ₩69,773 | +0.20% | 1.4천 |
|---|
| 2026.05.12 | ₩69,444 | ₩69,625 | ₩69,444 | ₩69,625 | +0.26% | 1.4천 |
|---|
| 2026.05.11 | ₩69,484 | ₩69,632 | ₩69,484 | ₩69,578 | +0.14% | 1.3천 |
|---|
| 2026.05.08 | ₩69,619 | ₩69,619 | ₩69,525 | ₩69,553 | -0.09% | 900 |
|---|
| 2026.05.07 | ₩69,753 | ₩69,753 | ₩69,310 | ₩69,350 | -0.58% | 3.3만 |
|---|
| 2026.05.06 | ₩69,404 | ₩69,464 | ₩69,377 | ₩69,464 | +0.09% | 3.8천 |
|---|
| 2026.05.05 | ₩68,908 | ₩69,096 | ₩68,908 | ₩69,066 | +0.23% | 2.6천 |
|---|
| 2026.05.04 | ₩68,881 | ₩68,961 | ₩68,693 | ₩68,767 | -0.17% | 7.5천 |
|---|
| 2026.05.01 | ₩69,116 | ₩69,136 | ₩68,994 | ₩68,994 | -0.18% | 2.1천 |
|---|
| 2026.04.30 | ₩68,653 | ₩68,881 | ₩68,653 | ₩68,841 | +0.27% | 2.3천 |
|---|
| 2026.04.29 | ₩68,358 | ₩68,404 | ₩68,331 | ₩68,404 | +0.07% | 5.4천 |
|---|
| 2026.04.28 | ₩68,398 | ₩68,432 | ₩68,371 | ₩68,432 | +0.05% | 1.8천 |
|---|
| 2026.04.27 | ₩68,479 | ₩68,579 | ₩68,465 | ₩68,579 | +0.15% | 4.8천 |
|---|
| 2026.04.24 | ₩68,331 | ₩68,530 | ₩68,331 | ₩68,479 | +0.22% | 5.8천 |
|---|
| 2026.04.23 | ₩68,398 | ₩68,398 | ₩67,922 | ₩68,210 | -0.27% | 900 |
|---|
| 2026.04.22 | ₩68,344 | ₩68,371 | ₩68,304 | ₩68,371 | +0.04% | 2.1천 |
|---|
| 2026.04.21 | ₩68,291 | ₩68,291 | ₩67,996 | ₩67,996 | -0.43% | 700 |
|---|
| 2026.04.20 | ₩68,143 | ₩68,271 | ₩68,143 | ₩68,253 | +0.16% | 1.8천 |
|---|
| 2026.04.17 | ₩68,298 | ₩68,519 | ₩68,251 | ₩68,344 | +0.07% | 2.8천 |
|---|
| 2026.04.16 | ₩67,728 | ₩67,887 | ₩67,728 | ₩67,887 | +0.24% | 2.8천 |
|---|
| 2026.04.15 | ₩67,513 | ₩67,889 | ₩67,513 | ₩67,875 | +0.54% | 1.4만 |
|---|
| 2026.04.14 | ₩67,312 | ₩67,496 | ₩67,312 | ₩67,496 | +0.27% | 1.8천 |
|---|
| 2026.04.13 | ₩66,467 | ₩67,026 | ₩66,467 | ₩67,026 | +0.84% | 2.1천 |
|---|
| 2026.04.10 | ₩66,641 | ₩66,641 | ₩66,562 | ₩66,562 | -0.12% | 200 |
|---|
| 2026.04.09 | ₩66,158 | ₩66,707 | ₩66,158 | ₩66,628 | +0.71% | 3.3천 |
|---|
| 2026.04.08 | ₩66,065 | ₩66,373 | ₩66,065 | ₩66,275 | +0.32% | 1.7천 |
|---|
| 2026.04.07 | ₩64,770 | ₩65,072 | ₩64,683 | ₩65,072 | +0.47% | 5.6천 |
|---|
| 2026.04.06 | ₩65,005 | ₩65,110 | ₩65,005 | ₩65,110 | +0.16% | 3.9천 |
|---|
| 2026.04.02 | ₩64,200 | ₩64,911 | ₩64,200 | ₩64,874 | +1.05% | 6천 |
|---|
| 2026.04.01 | ₩64,784 | ₩64,992 | ₩64,784 | ₩64,864 | +0.12% | 2.7천 |
|---|
| 2026.03.31 | ₩63,838 | ₩64,487 | ₩63,771 | ₩64,487 | +1.02% | 2.5천 |
|---|
| 2026.03.30 | ₩63,557 | ₩63,570 | ₩62,953 | ₩63,207 | -0.55% | 1.6만 |
|---|
| 2026.03.27 | ₩63,704 | ₩63,865 | ₩63,235 | ₩63,396 | -0.48% | 3.2천 |
|---|
| 2026.03.26 | ₩64,723 | ₩64,723 | ₩64,061 | ₩64,080 | -0.99% | 9.3천 |
|---|
| 2026.03.25 | ₩64,951 | ₩65,032 | ₩64,871 | ₩64,925 | -0.04% | 2.7천 |
|---|
| 2026.03.24 | ₩64,710 | ₩64,831 | ₩64,632 | ₩64,632 | -0.12% | 1.1천 |
|---|
| 2026.03.23 | ₩65,179 | ₩65,303 | ₩64,839 | ₩64,874 | -0.47% | 1.8천 |
|---|
| 2026.03.20 | ₩64,829 | ₩64,829 | ₩64,073 | ₩64,300 | -0.82% | 3천 |
|---|
| 2026.03.19 | ₩64,630 | ₩65,072 | ₩64,630 | ₩64,925 | +0.46% | 7.8천 |
|---|
| 2026.03.18 | ₩65,381 | ₩65,381 | ₩64,992 | ₩64,992 | -0.59% | 2천 |
|---|
| 2026.03.17 | ₩65,702 | ₩65,739 | ₩65,702 | ₩65,739 | +0.06% | 2.2천 |
|---|
| 2026.03.16 | ₩65,609 | ₩65,676 | ₩65,474 | ₩65,528 | -0.12% | 4천 |
|---|
| 2026.03.13 | ₩65,488 | ₩65,501 | ₩64,978 | ₩64,978 | -0.78% | 800 |
|---|
| 2026.03.12 | ₩65,495 | ₩65,582 | ₩65,246 | ₩65,246 | -0.38% | 3.2천 |
|---|
| 2026.03.11 | ₩66,145 | ₩66,145 | ₩65,877 | ₩65,930 | -0.32% | 900 |
|---|
| 2026.03.10 | ₩66,078 | ₩66,346 | ₩65,957 | ₩65,957 | -0.18% | 3.2만 |
|---|
| 2026.03.09 | ₩65,276 | ₩66,051 | ₩65,126 | ₩66,051 | +1.19% | 3.9천 |
|---|
| 2026.03.06 | ₩65,634 | ₩65,830 | ₩65,595 | ₩65,635 | +0.00% | 4.1천 |
|---|
| 2026.03.05 | ₩66,279 | ₩66,279 | ₩65,981 | ₩66,266 | -0.02% | 3.8천 |
|---|
| 2026.03.04 | ₩66,185 | ₩66,601 | ₩66,185 | ₩66,534 | +0.53% | 3천 |
|---|
| 2026.03.03 | ₩65,448 | ₩66,293 | ₩65,448 | ₩66,231 | +1.20% | 1만 |
|---|
| 2026.03.02 | ₩66,279 | ₩66,802 | ₩66,279 | ₩66,574 | +0.45% | 6천 |
|---|
| 2026.02.27 | ₩66,456 | ₩66,588 | ₩66,440 | ₩66,588 | +0.20% | 5.3천 |
|---|
| 2026.02.26 | ₩66,614 | ₩66,856 | ₩66,574 | ₩66,856 | +0.36% | 6.5천 |
|---|
| 2026.02.25 | ₩66,883 | ₩66,950 | ₩66,869 | ₩66,923 | +0.06% | 6.1천 |
|---|
| 2026.02.24 | ₩66,118 | ₩66,628 | ₩66,118 | ₩66,588 | +0.71% | 3천 |
|---|
| 2026.02.23 | ₩66,293 | ₩66,319 | ₩66,185 | ₩66,252 | -0.06% | 2.3천 |
|---|
| 2026.02.20 | ₩66,601 | ₩66,668 | ₩66,467 | ₩66,668 | +0.10% | 6.7천 |
|---|
| 2026.02.19 | ₩66,413 | ₩66,413 | ₩66,306 | ₩66,386 | -0.04% | 60.7만 |
|---|
| 2026.02.18 | ₩66,574 | ₩66,775 | ₩66,433 | ₩66,494 | -0.12% | 9.3만 |
|---|
| 2026.02.17 | ₩65,971 | ₩66,400 | ₩65,884 | ₩66,239 | +0.41% | 8.8천 |
|---|
| 2026.02.13 | ₩66,225 | ₩66,521 | ₩66,105 | ₩66,158 | -0.10% | 8.6천 |
|---|
| 2026.02.12 | ₩66,437 | ₩66,521 | ₩66,118 | ₩66,118 | -0.48% | 4.3천 |
|---|
| 2026.02.11 | ₩66,909 | ₩67,091 | ₩66,708 | ₩66,816 | -0.14% | 6.4천 |
|---|
| 2026.02.10 | ₩66,936 | ₩67,030 | ₩66,802 | ₩66,802 | -0.20% | 4.1천 |
|---|
| 2026.02.09 | ₩66,735 | ₩67,003 | ₩66,735 | ₩66,909 | +0.26% | 7.1천 |
|---|
| 2026.02.06 | ₩66,118 | ₩66,749 | ₩66,118 | ₩66,722 | +0.91% | 5.8천 |
|---|
| 2026.02.05 | ₩66,091 | ₩66,172 | ₩65,877 | ₩65,877 | -0.32% | 8.1천 |
|---|
| 2026.02.04 | ₩66,628 | ₩66,661 | ₩66,386 | ₩66,386 | -0.36% | 7.1천 |
|---|
| 2026.02.03 | ₩66,802 | ₩66,802 | ₩66,346 | ₩66,588 | -0.32% | 6.8천 |
|---|
| 2026.02.02 | ₩66,588 | ₩67,044 | ₩66,588 | ₩66,944 | +0.54% | 6.5천 |
|---|
| 2026.01.30 | ₩66,762 | ₩66,789 | ₩66,561 | ₩66,708 | -0.08% | 3.8천 |
|---|
| 2026.01.29 | ₩66,816 | ₩66,891 | ₩66,360 | ₩66,891 | +0.11% | 5.8천 |
|---|
| 2026.01.28 | ₩66,936 | ₩67,030 | ₩66,880 | ₩67,030 | +0.14% | 7천 |
|---|
| 2026.01.27 | ₩66,936 | ₩66,999 | ₩66,892 | ₩66,909 | -0.04% | 2.5만 |
|---|
| 2026.01.26 | ₩66,628 | ₩66,883 | ₩66,628 | ₩66,790 | +0.24% | 7.4천 |
|---|
| 2026.01.23 | ₩66,547 | ₩66,695 | ₩66,534 | ₩66,644 | +0.15% | 6.6천 |
|---|
| 2026.01.22 | ₩66,507 | ₩66,715 | ₩66,507 | ₩66,610 | +0.16% | 5.1천 |
|---|
| 2026.01.21 | ₩66,011 | ₩66,534 | ₩66,011 | ₩66,397 | +0.59% | 6.4천 |
|---|
| 2026.01.20 | ₩66,158 | ₩66,291 | ₩65,837 | ₩65,837 | -0.49% | 6.2천 |
|---|
| 2026.01.16 | ₩66,775 | ₩66,802 | ₩66,708 | ₩66,734 | -0.06% | 7.2천 |
|---|
| 2026.01.15 | ₩66,816 | ₩66,936 | ₩66,655 | ₩66,655 | -0.24% | 2.4만 |
|---|
| 2026.01.14 | ₩66,547 | ₩66,681 | ₩66,360 | ₩66,681 | +0.20% | 7천 |
|---|
| 2026.01.13 | ₩66,816 | ₩66,816 | ₩66,668 | ₩66,786 | -0.04% | 3.4천 |
|---|
| 2026.01.12 | ₩66,775 | ₩66,883 | ₩66,762 | ₩66,880 | +0.16% | 4.6만 |
|---|
| 2026.01.09 | ₩66,534 | ₩66,856 | ₩66,534 | ₩66,812 | +0.42% | 6.3천 |
|---|
| 2026.01.08 | ₩66,521 | ₩66,534 | ₩66,507 | ₩66,519 | -0.00% | 5.3천 |
|---|
| 2026.01.07 | ₩66,735 | ₩66,735 | ₩66,494 | ₩66,574 | -0.24% | 8.2천 |
|---|
| 2026.01.06 | ₩66,373 | ₩66,668 | ₩66,373 | ₩66,601 | +0.34% | 1.1만 |
|---|
| 2026.01.05 | ₩66,494 | ₩66,534 | ₩66,346 | ₩66,360 | -0.20% | 7.3천 |
|---|
| 2026.01.02 | ₩66,078 | ₩66,172 | ₩66,038 | ₩66,145 | +0.10% | 2.6만 |
|---|
| 2025.12.31 | ₩66,239 | ₩66,239 | ₩66,051 | ₩66,051 | -0.28% | 4.2천 |
|---|
| 2025.12.30 | ₩66,386 | ₩66,467 | ₩66,319 | ₩66,319 | -0.10% | 4.8천 |
|---|
| 2025.12.29 | ₩66,431 | ₩66,467 | ₩66,306 | ₩66,360 | -0.11% | 4.7천 |
|---|
| 2025.12.26 | ₩66,488 | ₩66,523 | ₩66,467 | ₩66,523 | +0.05% | 1.5천 |
|---|
| 2025.12.24 | ₩66,425 | ₩66,561 | ₩66,413 | ₩66,480 | +0.08% | 3.9천 |
|---|
| 2025.12.23 | ₩66,266 | ₩66,413 | ₩66,239 | ₩66,346 | +0.12% | 1.5만 |
|---|
| 2025.12.22 | ₩66,105 | ₩66,252 | ₩66,105 | ₩66,185 | +0.12% | 9.5천 |
|---|
| 2025.12.19 | ₩65,904 | ₩66,024 | ₩65,823 | ₩65,890 | -0.02% | 1.1만 |
|---|
| 2025.12.18 | ₩65,595 | ₩65,863 | ₩65,474 | ₩65,515 | -0.12% | 3.8만 |
|---|
| 2025.12.17 | ₩65,287 | ₩65,300 | ₩65,166 | ₩65,166 | -0.18% | 4.6천 |
|---|
| 2025.12.16 | ₩65,571 | ₩65,756 | ₩65,481 | ₩65,673 | +0.16% | 4.7천 |
|---|
| 2025.12.15 | ₩65,796 | ₩65,816 | ₩65,716 | ₩65,716 | -0.12% | 1.1만 |
|---|
| 2025.12.12 | ₩65,579 | ₩65,783 | ₩65,579 | ₩65,783 | +0.31% | 5.3천 |
|---|
| 2025.12.11 | ₩65,823 | ₩66,212 | ₩65,823 | ₩66,078 | +0.39% | 4.5천 |
|---|
| 2025.12.10 | ₩65,676 | ₩66,132 | ₩65,676 | ₩66,031 | +0.54% | 4.5천 |
|---|
| 2025.12.09 | ₩65,871 | ₩65,884 | ₩65,702 | ₩65,702 | -0.26% | 5.7천 |
|---|
| 2025.12.08 | ₩65,917 | ₩65,917 | ₩65,649 | ₩65,701 | -0.33% | 4.3천 |
|---|
| 2025.12.05 | ₩65,944 | ₩65,947 | ₩65,837 | ₩65,890 | -0.08% | 8.6천 |
|---|
| 2025.12.04 | ₩65,662 | ₩65,810 | ₩65,662 | ₩65,810 | +0.22% | 8.2천 |
|---|
| 2025.12.03 | ₩65,609 | ₩65,850 | ₩65,609 | ₩65,716 | +0.16% | 4.6천 |
|---|
| 2025.12.02 | ₩65,662 | ₩65,702 | ₩65,488 | ₩65,603 | -0.09% | 6.7천 |
|---|
| 2025.12.01 | ₩65,555 | ₩65,708 | ₩65,474 | ₩65,474 | -0.12% | 1만 |
|---|
| 2025.11.28 | ₩65,622 | ₩65,729 | ₩65,596 | ₩65,678 | +0.09% | 2.3천 |
|---|
| 2025.11.26 | ₩65,340 | ₩65,555 | ₩65,340 | ₩65,434 | +0.14% | 9천 |
|---|
| 2025.11.25 | ₩65,126 | ₩65,206 | ₩65,086 | ₩65,153 | +0.04% | 5.1천 |
|---|
| 2025.11.24 | ₩64,703 | ₩64,844 | ₩64,703 | ₩64,790 | +0.13% | 3.8천 |
|---|
| 2025.11.21 | ₩63,798 | ₩64,455 | ₩63,693 | ₩64,172 | +0.59% | 5.9천 |
|---|
| 2025.11.20 | ₩65,179 | ₩65,191 | ₩63,740 | ₩63,740 | -2.21% | 1.1만 |
|---|
| 2025.11.19 | ₩64,576 | ₩64,576 | ₩64,241 | ₩64,388 | -0.29% | 2.8천 |
|---|
| 2025.11.18 | ₩64,174 | ₩64,482 | ₩64,174 | ₩64,174 | 0.00% | 7.9천 |
|---|
| 2025.11.17 | ₩64,723 | ₩64,978 | ₩64,348 | ₩64,455 | -0.41% | 1.4만 |
|---|
| 2025.11.14 | ₩64,643 | ₩65,092 | ₩64,643 | ₩64,890 | +0.38% | 9.7천 |
|---|
| 2025.11.13 | ₩65,327 | ₩65,327 | ₩64,831 | ₩64,875 | -0.69% | 1.1만 |
|---|
| 2025.11.12 | ₩65,582 | ₩65,582 | ₩65,407 | ₩65,461 | -0.18% | 4천 |
|---|
| 2025.11.11 | ₩65,179 | ₩65,539 | ₩65,179 | ₩65,492 | +0.48% | 5.3천 |
|---|
| 2025.11.10 | ₩65,407 | ₩65,441 | ₩65,153 | ₩65,413 | +0.01% | 2.2천 |
|---|
| 2025.11.07 | ₩64,643 | ₩64,816 | ₩64,375 | ₩64,816 | +0.27% | 6.9천 |
|---|
| 2025.11.06 | ₩64,978 | ₩64,978 | ₩64,750 | ₩64,816 | -0.25% | 4.2천 |
|---|
| 2025.11.05 | ₩64,898 | ₩65,421 | ₩64,898 | ₩65,255 | +0.55% | 3.8천 |
|---|
| 2025.11.04 | ₩64,973 | ₩65,209 | ₩64,973 | ₩65,063 | +0.14% | 1.1만 |
|---|
| 2025.11.03 | ₩65,528 | ₩65,528 | ₩65,367 | ₩65,394 | -0.20% | 7.7천 |
|---|
| 2025.10.31 | ₩65,568 | ₩65,568 | ₩65,340 | ₩65,354 | -0.33% | 5.4천 |
|---|
| 2025.10.30 | ₩65,555 | ₩65,595 | ₩65,273 | ₩65,273 | -0.43% | 6.2천 |
|---|
| 2025.10.29 | ₩65,749 | ₩65,837 | ₩65,535 | ₩65,643 | -0.16% | 2.5만 |
|---|
| 2025.10.28 | ₩65,743 | ₩65,863 | ₩65,649 | ₩65,689 | -0.08% | 9.9천 |
|---|
| 2025.10.27 | ₩65,676 | ₩65,796 | ₩65,582 | ₩65,676 | 0.00% | 1.2만 |
|---|
| 2025.10.24 | ₩65,289 | ₩65,448 | ₩65,273 | ₩65,273 | -0.02% | 6.1천 |
|---|
| 2025.10.23 | ₩65,018 | ₩65,166 | ₩64,992 | ₩64,992 | -0.04% | 2.9천 |
|---|
| 2025.10.22 | ₩65,012 | ₩65,072 | ₩64,630 | ₩64,871 | -0.22% | 1만 |
|---|
| 2025.10.21 | ₩64,998 | ₩65,153 | ₩64,925 | ₩65,086 | +0.13% | 5.7천 |
|---|
| 2025.10.20 | ₩64,938 | ₩65,112 | ₩64,938 | ₩64,965 | +0.04% | 5.4천 |
|---|
| 2025.10.17 | ₩64,160 | ₩64,630 | ₩64,160 | ₩64,616 | +0.71% | 3.9천 |
|---|
| 2025.10.16 | ₩64,683 | ₩64,683 | ₩64,093 | ₩64,261 | -0.65% | 4.3천 |
|---|
| 2025.10.15 | ₩64,858 | ₩64,858 | ₩64,348 | ₩64,509 | -0.54% | 1.3만 |
|---|
| 2025.10.14 | ₩63,954 | ₩64,628 | ₩63,954 | ₩64,334 | +0.60% | 5천 |
|---|
| 2025.10.13 | ₩64,388 | ₩64,536 | ₩64,348 | ₩64,478 | +0.14% | 3.2천 |
|---|
| 2025.10.10 | ₩64,656 | ₩64,656 | ₩63,895 | ₩63,895 | -1.18% | 2.1만 |
|---|