시장 데이터를 불러오는 중
전체 종목
Innovator Laddered Allocation Power Buffer ETF 과거 주가
Innovator Laddered Allocation Power Buffer ETF · BUFF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Laddered Allocation Power Buffer ETF · BUFF · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩72,884 | ₩72,959 | ₩72,709 | ₩72,937 | +0.07% | 5.5만 |
| 2026.10.08 | ₩72,830 | ₩72,890 | ₩72,622 | ₩72,763 | -0.09% | 10.3만 |
| 2026.10.07 | ₩72,709 | ₩72,857 | ₩72,629 | ₩72,843 | +0.18% | 5.5만 |
| 2026.10.06 | ₩72,951 | ₩72,977 | ₩72,750 | ₩72,924 | -0.04% | 8.5만 |
| 2026.10.05 | ₩72,535 | ₩72,776 | ₩72,475 | ₩72,696 | +0.22% | 8.3만 |
| 2026.10.02 | ₩72,321 | ₩72,589 | ₩72,321 | ₩72,495 | +0.24% | 13.8만 |
| 2026.10.01 | ₩72,388 | ₩72,388 | ₩72,013 | ₩72,281 | -0.15% | 15.9만 |
| 2026.09.30 | ₩72,415 | ₩72,428 | ₩72,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,200 |
| -0.30% |
| 10.3만 |
| 2026.09.29 | ₩72,147 | ₩72,294 | ₩72,080 | ₩72,254 | +0.15% | 8.4만 |
|---|
| 2026.09.28 | ₩72,294 | ₩72,401 | ₩72,169 | ₩72,267 | -0.04% | 6.8만 |
|---|
| 2026.09.25 | ₩72,401 | ₩72,468 | ₩72,187 | ₩72,455 | +0.07% | 8.9만 |
|---|
| 2026.09.24 | ₩72,294 | ₩72,348 | ₩72,106 | ₩72,281 | -0.02% | 7.5만 |
|---|
| 2026.09.23 | ₩72,549 | ₩72,549 | ₩72,254 | ₩72,294 | -0.35% | 8.7만 |
|---|
| 2026.09.22 | ₩72,549 | ₩72,549 | ₩72,401 | ₩72,482 | -0.09% | 10.1만 |
|---|
| 2026.09.21 | ₩72,187 | ₩72,482 | ₩72,187 | ₩72,468 | +0.39% | 12.2만 |
|---|
| 2026.09.18 | ₩71,999 | ₩72,053 | ₩71,879 | ₩72,053 | +0.07% | 8.8만 |
|---|
| 2026.09.17 | ₩71,946 | ₩72,039 | ₩71,825 | ₩72,026 | +0.11% | 13.3만 |
|---|
| 2026.09.16 | ₩71,718 | ₩71,919 | ₩71,423 | ₩71,637 | -0.11% | 14.9만 |
|---|
| 2026.09.15 | ₩71,972 | ₩71,972 | ₩71,637 | ₩71,758 | -0.30% | 12.2만 |
|---|
| 2026.09.14 | ₩71,905 | ₩71,979 | ₩71,691 | ₩71,905 | 0.00% | 12.5만 |
|---|
| 2026.09.11 | ₩71,812 | ₩72,088 | ₩71,812 | ₩71,999 | +0.26% | 12.6만 |
|---|
| 2026.09.10 | ₩71,356 | ₩71,798 | ₩71,356 | ₩71,718 | +0.51% | 14.5만 |
|---|
| 2026.09.09 | ₩72,093 | ₩72,093 | ₩71,838 | ₩71,879 | -0.30% | 7.9만 |
|---|
| 2026.09.08 | ₩72,281 | ₩72,790 | ₩71,999 | ₩72,053 | -0.32% | 16.4만 |
|---|
| 2026.09.04 | ₩72,254 | ₩72,307 | ₩72,120 | ₩72,200 | -0.07% | 19만 |
|---|
| 2026.09.03 | ₩72,093 | ₩72,307 | ₩72,026 | ₩72,307 | +0.30% | 9.6만 |
|---|
| 2026.09.02 | ₩71,905 | ₩72,006 | ₩71,838 | ₩71,986 | +0.11% | 14.4만 |
|---|
| 2026.09.01 | ₩71,959 | ₩72,360 | ₩71,731 | ₩71,812 | -0.20% | 14.1만 |
|---|
| 2026.08.31 | ₩72,106 | ₩72,106 | ₩71,892 | ₩72,026 | -0.11% | 9.4만 |
|---|
| 2026.08.28 | ₩72,013 | ₩72,176 | ₩71,995 | ₩72,066 | +0.07% | 11만 |
|---|
| 2026.08.27 | ₩72,026 | ₩72,113 | ₩71,892 | ₩72,093 | +0.09% | 10.1만 |
|---|
| 2026.08.26 | ₩71,959 | ₩71,959 | ₩71,664 | ₩71,892 | -0.09% | 9.5만 |
|---|
| 2026.08.25 | ₩71,986 | ₩71,986 | ₩71,792 | ₩71,879 | -0.15% | 10.1만 |
|---|
| 2026.08.24 | ₩71,879 | ₩71,879 | ₩71,691 | ₩71,812 | -0.09% | 14.8만 |
|---|
| 2026.08.21 | ₩71,905 | ₩71,905 | ₩71,731 | ₩71,825 | -0.11% | 12.5만 |
|---|
| 2026.08.20 | ₩71,852 | ₩71,892 | ₩71,664 | ₩71,704 | -0.21% | 7.1만 |
|---|
| 2026.08.19 | ₩71,865 | ₩71,986 | ₩71,812 | ₩71,919 | +0.07% | 6.3만 |
|---|
| 2026.08.18 | ₩71,972 | ₩71,972 | ₩71,731 | ₩71,852 | -0.17% | 5.7만 |
|---|
| 2026.08.17 | ₩72,160 | ₩72,160 | ₩71,892 | ₩71,972 | -0.26% | 6.5만 |
|---|
| 2026.08.14 | ₩72,214 | ₩72,214 | ₩71,940 | ₩72,093 | -0.17% | 6.6만 |
|---|
| 2026.08.13 | ₩71,852 | ₩72,106 | ₩71,852 | ₩72,106 | +0.35% | 6.4만 |
|---|
| 2026.08.12 | ₩71,912 | ₩71,986 | ₩71,825 | ₩71,905 | -0.01% | 14.6만 |
|---|
| 2026.08.11 | ₩71,892 | ₩71,905 | ₩71,731 | ₩71,825 | -0.09% | 6.5만 |
|---|
| 2026.08.10 | ₩71,584 | ₩71,946 | ₩71,584 | ₩71,865 | +0.39% | 7.9만 |
|---|
| 2026.08.07 | ₩71,597 | ₩71,905 | ₩71,597 | ₩71,785 | +0.26% | 7.1만 |
|---|
| 2026.08.06 | ₩71,812 | ₩71,812 | ₩71,544 | ₩71,718 | -0.13% | 17.7만 |
|---|
| 2026.08.05 | ₩71,986 | ₩71,986 | ₩71,731 | ₩71,745 | -0.34% | 9.2만 |
|---|
| 2026.08.04 | ₩71,584 | ₩71,825 | ₩71,463 | ₩71,825 | +0.34% | 7.6만 |
|---|
| 2026.08.03 | ₩71,249 | ₩71,396 | ₩71,088 | ₩71,343 | +0.13% | 6.7만 |
|---|
| 2026.07.31 | ₩70,673 | ₩71,048 | ₩70,643 | ₩70,994 | +0.46% | 7.6만 |
|---|
| 2026.07.30 | ₩70,519 | ₩70,807 | ₩70,398 | ₩70,807 | +0.41% | 8.4만 |
|---|
| 2026.07.29 | ₩70,793 | ₩70,854 | ₩70,204 | ₩70,271 | -0.74% | 32.3만 |
|---|
| 2026.07.28 | ₩70,673 | ₩70,766 | ₩70,493 | ₩70,646 | -0.04% | 4.2만 |
|---|
| 2026.07.27 | ₩70,619 | ₩70,925 | ₩70,492 | ₩70,552 | -0.09% | 4.5만 |
|---|
| 2026.07.24 | ₩70,673 | ₩70,765 | ₩70,458 | ₩70,552 | -0.17% | 7.8만 |
|---|
| 2026.07.23 | ₩70,659 | ₩70,659 | ₩70,378 | ₩70,539 | -0.17% | 28.2만 |
|---|
| 2026.07.22 | ₩70,967 | ₩70,967 | ₩70,753 | ₩70,887 | -0.11% | 6.1만 |
|---|
| 2026.07.21 | ₩70,713 | ₩70,914 | ₩70,673 | ₩70,914 | +0.28% | 6.9만 |
|---|
| 2026.07.20 | ₩70,954 | ₩70,954 | ₩70,632 | ₩70,673 | -0.40% | 21.2만 |
|---|
| 2026.07.17 | ₩70,766 | ₩70,793 | ₩70,512 | ₩70,673 | -0.13% | 6.1만 |
|---|
| 2026.07.16 | ₩70,860 | ₩71,034 | ₩70,753 | ₩70,954 | +0.13% | 7.6만 |
|---|
| 2026.07.15 | ₩71,249 | ₩71,249 | ₩70,874 | ₩71,101 | -0.21% | 7.9만 |
|---|
| 2026.07.14 | ₩70,874 | ₩70,967 | ₩70,754 | ₩70,967 | +0.13% | 5.5만 |
|---|
| 2026.07.13 | ₩71,034 | ₩71,034 | ₩70,713 | ₩70,780 | -0.36% | 6.5만 |
|---|
| 2026.07.10 | ₩70,807 | ₩71,048 | ₩70,766 | ₩71,008 | +0.28% | 6.8만 |
|---|
| 2026.07.09 | ₩70,847 | ₩70,887 | ₩70,646 | ₩70,860 | +0.02% | 5.4만 |
|---|
| 2026.07.08 | ₩70,753 | ₩70,753 | ₩70,391 | ₩70,646 | -0.15% | 9.9만 |
|---|
| 2026.07.07 | ₩70,753 | ₩70,860 | ₩70,539 | ₩70,713 | -0.06% | 11.6만 |
|---|
| 2026.07.06 | ₩70,753 | ₩70,833 | ₩70,632 | ₩70,833 | +0.11% | 5만 |
|---|
| 2026.07.02 | ₩70,673 | ₩70,780 | ₩70,378 | ₩70,525 | -0.21% | 7.5만 |
|---|
| 2026.07.01 | ₩70,659 | ₩70,685 | ₩70,391 | ₩70,565 | -0.13% | 6.6만 |
|---|
| 2026.06.30 | ₩70,351 | ₩70,619 | ₩70,351 | ₩70,592 | +0.34% | 10.1만 |
|---|
| 2026.06.29 | ₩70,297 | ₩70,445 | ₩70,029 | ₩70,411 | +0.16% | 8.1만 |
|---|
| 2026.06.26 | ₩69,922 | ₩70,190 | ₩69,920 | ₩70,029 | +0.15% | 3.4만 |
|---|
| 2026.06.25 | ₩70,284 | ₩70,284 | ₩69,989 | ₩70,110 | -0.25% | 11만 |
|---|
| 2026.06.24 | ₩70,056 | ₩70,311 | ₩69,949 | ₩70,163 | +0.15% | 5.3만 |
|---|
| 2026.06.23 | ₩70,003 | ₩70,244 | ₩70,003 | ₩70,096 | +0.13% | 5.7만 |
|---|
| 2026.06.22 | ₩70,659 | ₩70,659 | ₩70,271 | ₩70,431 | -0.32% | 6.5만 |
|---|
| 2026.06.18 | ₩70,498 | ₩70,525 | ₩70,336 | ₩70,472 | -0.04% | 9.7만 |
|---|
| 2026.06.17 | ₩70,713 | ₩70,713 | ₩70,137 | ₩70,150 | -0.80% | 8.2만 |
|---|
| 2026.06.16 | ₩70,418 | ₩70,646 | ₩70,418 | ₩70,539 | +0.17% | 28.2만 |
|---|
| 2026.06.15 | ₩70,351 | ₩70,619 | ₩70,351 | ₩70,606 | +0.36% | 4.8만 |
|---|
| 2026.06.12 | ₩69,922 | ₩70,217 | ₩69,828 | ₩70,096 | +0.25% | 2.1만 |
|---|
| 2026.06.11 | ₩69,775 | ₩70,110 | ₩69,493 | ₩70,029 | +0.36% | 6.7만 |
|---|
| 2026.06.10 | ₩69,962 | ₩69,976 | ₩69,440 | ₩69,560 | -0.57% | 5만 |
|---|
| 2026.06.09 | ₩70,364 | ₩70,364 | ₩69,420 | ₩69,855 | -0.72% | 62만 |
|---|
| 2026.06.08 | ₩70,177 | ₩70,244 | ₩70,043 | ₩70,070 | -0.15% | 3만 |
|---|
| 2026.06.05 | ₩70,364 | ₩70,418 | ₩69,929 | ₩69,989 | -0.53% | 5.2만 |
|---|
| 2026.06.04 | ₩70,565 | ₩70,606 | ₩70,364 | ₩70,539 | -0.04% | 5만 |
|---|
| 2026.06.03 | ₩70,431 | ₩70,502 | ₩70,398 | ₩70,431 | 0.00% | 4.8만 |
|---|
| 2026.06.02 | ₩70,619 | ₩70,646 | ₩70,445 | ₩70,619 | 0.00% | 5.9만 |
|---|
| 2026.06.01 | ₩70,646 | ₩70,780 | ₩70,445 | ₩70,485 | -0.23% | 5.2만 |
|---|
| 2026.05.29 | ₩70,472 | ₩70,525 | ₩70,378 | ₩70,498 | +0.04% | 3.9만 |
|---|
| 2026.05.28 | ₩70,472 | ₩70,472 | ₩70,190 | ₩70,338 | -0.19% | 5.1만 |
|---|
| 2026.05.27 | ₩70,110 | ₩70,324 | ₩70,110 | ₩70,324 | +0.31% | 8.7만 |
|---|
| 2026.05.26 | ₩70,391 | ₩70,391 | ₩70,163 | ₩70,204 | -0.27% | 2.3만 |
|---|
| 2026.05.22 | ₩70,204 | ₩70,458 | ₩70,119 | ₩70,163 | -0.06% | 1.7만 |
|---|
| 2026.05.21 | ₩69,889 | ₩70,123 | ₩69,869 | ₩70,096 | +0.30% | 6.3만 |
|---|
| 2026.05.20 | ₩69,909 | ₩70,003 | ₩69,842 | ₩70,003 | +0.13% | 4.5만 |
|---|
| 2026.05.19 | ₩69,601 | ₩69,873 | ₩69,601 | ₩69,708 | +0.15% | 6.2만 |
|---|
| 2026.05.18 | ₩69,828 | ₩69,944 | ₩69,741 | ₩69,895 | +0.10% | 4.3만 |
|---|
| 2026.05.15 | ₩70,043 | ₩70,043 | ₩69,735 | ₩69,882 | -0.23% | 4.4만 |
|---|
| 2026.05.14 | ₩70,003 | ₩70,096 | ₩69,869 | ₩70,096 | +0.13% | 6.2만 |
|---|
| 2026.05.13 | ₩69,909 | ₩69,976 | ₩69,761 | ₩69,936 | +0.04% | 4.8만 |
|---|
| 2026.05.12 | ₩69,694 | ₩69,842 | ₩69,601 | ₩69,775 | +0.12% | 5.9만 |
|---|
| 2026.05.11 | ₩69,721 | ₩69,906 | ₩69,721 | ₩69,815 | +0.13% | 5.3만 |
|---|
| 2026.05.08 | ₩69,708 | ₩69,849 | ₩69,614 | ₩69,849 | +0.20% | 2.8만 |
|---|
| 2026.05.07 | ₩69,614 | ₩69,775 | ₩69,507 | ₩69,560 | -0.08% | 4.2만 |
|---|
| 2026.05.06 | ₩69,641 | ₩69,747 | ₩69,547 | ₩69,708 | +0.10% | 4.1만 |
|---|
| 2026.05.05 | ₩69,467 | ₩69,467 | ₩69,319 | ₩69,413 | -0.08% | 6.2만 |
|---|
| 2026.05.04 | ₩69,306 | ₩69,400 | ₩69,145 | ₩69,266 | -0.06% | 4.7만 |
|---|
| 2026.05.01 | ₩69,440 | ₩69,480 | ₩69,294 | ₩69,306 | -0.19% | 5.2만 |
|---|
| 2026.04.30 | ₩69,225 | ₩69,319 | ₩68,984 | ₩69,279 | +0.08% | 6만 |
|---|
| 2026.04.29 | ₩69,051 | ₩69,090 | ₩68,890 | ₩69,024 | -0.04% | 4만 |
|---|
| 2026.04.28 | ₩68,864 | ₩69,050 | ₩68,864 | ₩69,024 | +0.23% | 4.6만 |
|---|
| 2026.04.27 | ₩69,158 | ₩69,158 | ₩68,984 | ₩69,105 | -0.08% | 3.8만 |
|---|
| 2026.04.24 | ₩68,770 | ₩69,091 | ₩68,770 | ₩69,051 | +0.41% | 4만 |
|---|
| 2026.04.23 | ₩68,844 | ₩68,998 | ₩68,676 | ₩68,840 | -0.01% | 3.3만 |
|---|
| 2026.04.22 | ₩68,689 | ₩68,971 | ₩68,689 | ₩68,904 | +0.31% | 4.5만 |
|---|
| 2026.04.21 | ₩68,730 | ₩68,931 | ₩68,676 | ₩68,676 | -0.08% | 5.9만 |
|---|
| 2026.04.20 | ₩68,716 | ₩68,904 | ₩68,716 | ₩68,850 | +0.20% | 5만 |
|---|
| 2026.04.17 | ₩68,676 | ₩68,995 | ₩68,676 | ₩68,931 | +0.37% | 3.5만 |
|---|
| 2026.04.16 | ₩68,676 | ₩68,676 | ₩68,475 | ₩68,622 | -0.08% | 6만 |
|---|
| 2026.04.15 | ₩68,462 | ₩68,622 | ₩68,368 | ₩68,596 | +0.20% | 6.1만 |
|---|
| 2026.04.14 | ₩68,127 | ₩68,408 | ₩68,113 | ₩68,408 | +0.41% | 7.7만 |
|---|
| 2026.04.13 | ₩67,684 | ₩68,073 | ₩67,658 | ₩68,073 | +0.57% | 3.7만 |
|---|
| 2026.04.10 | ₩67,859 | ₩67,859 | ₩67,684 | ₩67,725 | -0.20% | 3.1만 |
|---|
| 2026.04.09 | ₩67,510 | ₩67,845 | ₩67,363 | ₩67,778 | +0.40% | 7.4만 |
|---|
| 2026.04.08 | ₩67,497 | ₩67,733 | ₩67,376 | ₩67,577 | +0.12% | 5.6만 |
|---|
| 2026.04.07 | ₩66,452 | ₩66,720 | ₩66,210 | ₩66,720 | +0.40% | 3.9만 |
|---|
| 2026.04.06 | ₩66,572 | ₩66,787 | ₩66,465 | ₩66,720 | +0.22% | 11.5만 |
|---|
| 2026.04.02 | ₩65,822 | ₩66,559 | ₩65,822 | ₩66,559 | +1.12% | 2.8만 |
|---|
| 2026.04.01 | ₩66,170 | ₩66,653 | ₩66,170 | ₩66,452 | +0.43% | 5.4만 |
|---|
| 2026.03.31 | ₩65,701 | ₩66,210 | ₩65,594 | ₩66,210 | +0.78% | 5.8만 |
|---|
| 2026.03.30 | ₩65,473 | ₩65,514 | ₩65,085 | ₩65,259 | -0.33% | 7.4만 |
|---|
| 2026.03.27 | ₩65,648 | ₩65,661 | ₩65,177 | ₩65,339 | -0.47% | 3.1만 |
|---|
| 2026.03.26 | ₩65,969 | ₩66,331 | ₩65,849 | ₩65,889 | -0.12% | 4.8만 |
|---|
| 2026.03.25 | ₩66,358 | ₩66,612 | ₩66,279 | ₩66,398 | +0.06% | 2.3만 |
|---|
| 2026.03.24 | ₩66,224 | ₩66,332 | ₩65,996 | ₩66,237 | +0.02% | 2.7만 |
|---|
| 2026.03.23 | ₩66,425 | ₩66,639 | ₩66,251 | ₩66,358 | -0.10% | 1.6만 |
|---|
| 2026.03.20 | ₩66,398 | ₩66,398 | ₩65,755 | ₩65,929 | -0.71% | 34.7만 |
|---|
| 2026.03.19 | ₩66,318 | ₩66,505 | ₩66,130 | ₩66,385 | +0.10% | 14.9만 |
|---|
| 2026.03.18 | ₩66,813 | ₩66,813 | ₩66,478 | ₩66,478 | -0.50% | 5.5만 |
|---|
| 2026.03.17 | ₩66,827 | ₩67,028 | ₩66,827 | ₩66,934 | +0.16% | 4.1만 |
|---|
| 2026.03.16 | ₩66,706 | ₩66,907 | ₩66,679 | ₩66,827 | +0.18% | 5.8만 |
|---|
| 2026.03.13 | ₩66,787 | ₩66,833 | ₩66,358 | ₩66,438 | -0.52% | 27.1만 |
|---|
| 2026.03.12 | ₩66,773 | ₩66,827 | ₩66,572 | ₩66,572 | -0.30% | 5.4만 |
|---|
| 2026.03.11 | ₩67,189 | ₩67,189 | ₩66,945 | ₩67,001 | -0.28% | 4.9만 |
|---|
| 2026.03.10 | ₩67,108 | ₩67,363 | ₩67,002 | ₩67,081 | -0.04% | 5.9만 |
|---|
| 2026.03.09 | ₩66,599 | ₩67,282 | ₩66,318 | ₩67,135 | +0.80% | 4.5만 |
|---|
| 2026.03.06 | ₩66,760 | ₩67,229 | ₩66,693 | ₩66,827 | +0.10% | 16.4만 |
|---|
| 2026.03.05 | ₩67,323 | ₩67,430 | ₩66,974 | ₩67,215 | -0.16% | 6.4만 |
|---|
| 2026.03.04 | ₩67,336 | ₩67,537 | ₩67,189 | ₩67,443 | +0.16% | 5.3만 |
|---|
| 2026.03.03 | ₩67,028 | ₩67,229 | ₩66,701 | ₩67,202 | +0.26% | 6.4만 |
|---|
| 2026.03.02 | ₩67,095 | ₩67,498 | ₩67,010 | ₩67,443 | +0.52% | 7.5만 |
|---|
| 2026.02.27 | ₩67,262 | ₩67,483 | ₩67,230 | ₩67,483 | +0.33% | 6.3만 |
|---|
| 2026.02.26 | ₩67,805 | ₩67,805 | ₩67,349 | ₩67,564 | -0.36% | 4.1만 |
|---|
| 2026.02.25 | ₩67,698 | ₩67,698 | ₩67,510 | ₩67,684 | -0.02% | 15만 |
|---|
| 2026.02.24 | ₩67,081 | ₩67,470 | ₩67,081 | ₩67,403 | +0.48% | 3.6만 |
|---|
| 2026.02.23 | ₩67,510 | ₩67,510 | ₩67,108 | ₩67,242 | -0.40% | 8.8만 |
|---|
| 2026.02.20 | ₩67,242 | ₩67,524 | ₩67,182 | ₩67,430 | +0.28% | 8.8만 |
|---|
| 2026.02.19 | ₩67,229 | ₩67,323 | ₩67,162 | ₩67,309 | +0.12% | 5.2만 |
|---|
| 2026.02.18 | ₩67,296 | ₩67,470 | ₩67,252 | ₩67,349 | +0.08% | 6.8만 |
|---|
| 2026.02.17 | ₩67,081 | ₩67,296 | ₩66,854 | ₩67,215 | +0.20% | 6.5만 |
|---|
| 2026.02.13 | ₩67,061 | ₩67,311 | ₩66,988 | ₩67,162 | +0.15% | 5.9만 |
|---|
| 2026.02.12 | ₩67,604 | ₩67,604 | ₩67,075 | ₩67,135 | -0.69% | 3.9만 |
|---|
| 2026.02.11 | ₩67,698 | ₩67,698 | ₩67,398 | ₩67,537 | -0.24% | 8.2만 |
|---|
| 2026.02.10 | ₩67,658 | ₩67,658 | ₩67,524 | ₩67,577 | -0.12% | 7.5만 |
|---|
| 2026.02.09 | ₩67,416 | ₩67,644 | ₩67,396 | ₩67,577 | +0.24% | 4.2만 |
|---|
| 2026.02.06 | ₩67,108 | ₩67,497 | ₩67,108 | ₩67,450 | +0.51% | 6.3만 |
|---|
| 2026.02.05 | ₩66,988 | ₩67,122 | ₩66,813 | ₩66,934 | -0.08% | 7.3만 |
|---|
| 2026.02.04 | ₩67,202 | ₩67,416 | ₩67,081 | ₩67,256 | +0.08% | 6만 |
|---|
| 2026.02.03 | ₩67,658 | ₩67,658 | ₩67,151 | ₩67,430 | -0.34% | 7.9만 |
|---|
| 2026.02.02 | ₩67,363 | ₩67,624 | ₩67,323 | ₩67,591 | +0.34% | 8.1만 |
|---|
| 2026.01.30 | ₩67,403 | ₩67,450 | ₩67,249 | ₩67,416 | +0.02% | 6.5만 |
|---|
| 2026.01.29 | ₩67,403 | ₩67,470 | ₩67,148 | ₩67,349 | -0.08% | 9.1만 |
|---|
| 2026.01.28 | ₩67,658 | ₩67,658 | ₩67,390 | ₩67,510 | -0.22% | 7.7만 |
|---|
| 2026.01.27 | ₩67,296 | ₩67,550 | ₩67,296 | ₩67,457 | +0.24% | 10.3만 |
|---|
| 2026.01.26 | ₩67,390 | ₩67,497 | ₩67,349 | ₩67,457 | +0.10% | 3.9만 |
|---|
| 2026.01.23 | ₩67,323 | ₩67,363 | ₩67,269 | ₩67,323 | 0.00% | 4.6만 |
|---|
| 2026.01.22 | ₩67,242 | ₩67,349 | ₩67,135 | ₩67,256 | +0.02% | 6.8만 |
|---|
| 2026.01.21 | ₩66,947 | ₩67,242 | ₩66,599 | ₩67,162 | +0.32% | 22.4만 |
|---|
| 2026.01.20 | ₩66,773 | ₩67,095 | ₩66,760 | ₩66,840 | +0.10% | 14.2만 |
|---|
| 2026.01.16 | ₩67,282 | ₩67,457 | ₩67,256 | ₩67,269 | -0.02% | 4.7만 |
|---|
| 2026.01.15 | ₩67,215 | ₩67,416 | ₩67,215 | ₩67,215 | 0.00% | 6.1만 |
|---|
| 2026.01.14 | ₩67,296 | ₩67,296 | ₩67,055 | ₩67,256 | -0.06% | 6만 |
|---|
| 2026.01.13 | ₩67,457 | ₩67,457 | ₩67,269 | ₩67,349 | -0.16% | 5.8만 |
|---|
| 2026.01.12 | ₩67,135 | ₩67,416 | ₩67,135 | ₩67,403 | +0.40% | 4.2만 |
|---|
| 2026.01.09 | ₩67,349 | ₩67,410 | ₩67,122 | ₩67,363 | +0.02% | 5.4만 |
|---|
| 2026.01.08 | ₩67,041 | ₩67,229 | ₩67,041 | ₩67,095 | +0.08% | 6.1만 |
|---|
| 2026.01.07 | ₩67,349 | ₩67,349 | ₩67,175 | ₩67,175 | -0.26% | 8.9만 |
|---|
| 2026.01.06 | ₩67,215 | ₩67,416 | ₩66,961 | ₩67,256 | +0.06% | 6.9만 |
|---|
| 2026.01.05 | ₩67,108 | ₩67,189 | ₩67,041 | ₩67,108 | 0.00% | 11.6만 |
|---|
| 2026.01.02 | ₩67,175 | ₩67,175 | ₩66,813 | ₩66,988 | -0.28% | 5.1만 |
|---|
| 2025.12.31 | ₩66,961 | ₩67,035 | ₩66,813 | ₩66,813 | -0.22% | 4.1만 |
|---|
| 2025.12.30 | ₩67,081 | ₩67,081 | ₩66,957 | ₩67,068 | -0.02% | 3.6만 |
|---|
| 2025.12.29 | ₩67,095 | ₩67,108 | ₩67,001 | ₩67,081 | -0.02% | 3.5만 |
|---|
| 2025.12.26 | ₩67,162 | ₩67,162 | ₩66,947 | ₩67,001 | -0.24% | 1.5만 |
|---|
| 2025.12.24 | ₩67,081 | ₩67,095 | ₩66,953 | ₩67,081 | 0.00% | 1.5만 |
|---|
| 2025.12.23 | ₩66,760 | ₩67,009 | ₩66,760 | ₩67,001 | +0.36% | 4.1만 |
|---|
| 2025.12.22 | ₩66,934 | ₩66,934 | ₩66,706 | ₩66,800 | -0.20% | 2.3만 |
|---|
| 2025.12.19 | ₩66,626 | ₩66,974 | ₩66,586 | ₩66,733 | +0.16% | 4.4만 |
|---|
| 2025.12.18 | ₩66,519 | ₩66,599 | ₩66,371 | ₩66,492 | -0.04% | 6.3만 |
|---|
| 2025.12.17 | ₩66,599 | ₩66,599 | ₩66,237 | ₩66,344 | -0.38% | 3.7만 |
|---|
| 2025.12.16 | ₩66,559 | ₩66,612 | ₩66,344 | ₩66,519 | -0.06% | 3.1만 |
|---|
| 2025.12.15 | ₩66,787 | ₩66,787 | ₩66,438 | ₩66,586 | -0.30% | 5.3만 |
|---|
| 2025.12.12 | ₩66,787 | ₩66,787 | ₩66,390 | ₩66,586 | -0.30% | 6.1만 |
|---|
| 2025.12.11 | ₩66,624 | ₩66,773 | ₩66,498 | ₩66,773 | +0.22% | 3.4만 |
|---|
| 2025.12.10 | ₩66,519 | ₩66,746 | ₩66,438 | ₩66,720 | +0.30% | 4.8만 |
|---|
| 2025.12.09 | ₩66,304 | ₩66,586 | ₩66,304 | ₩66,438 | +0.20% | 3.6만 |
|---|
| 2025.12.08 | ₩66,706 | ₩66,706 | ₩66,411 | ₩66,519 | -0.28% | 3.9만 |
|---|
| 2025.12.05 | ₩66,666 | ₩66,666 | ₩66,519 | ₩66,612 | -0.08% | 4.3만 |
|---|
| 2025.12.04 | ₩66,559 | ₩66,559 | ₩66,355 | ₩66,505 | -0.08% | 4.3만 |
|---|
| 2025.12.03 | ₩66,398 | ₩66,519 | ₩66,184 | ₩66,505 | +0.16% | 3.4만 |
|---|
| 2025.12.02 | ₩66,438 | ₩66,452 | ₩66,289 | ₩66,398 | -0.06% | 8.7만 |
|---|
| 2025.12.01 | ₩66,277 | ₩66,425 | ₩66,197 | ₩66,344 | +0.10% | 4.6만 |
|---|
| 2025.11.28 | ₩66,385 | ₩66,411 | ₩66,204 | ₩66,411 | +0.04% | 3.8만 |
|---|
| 2025.11.26 | ₩66,251 | ₩66,344 | ₩66,143 | ₩66,271 | +0.03% | 8.1만 |
|---|
| 2025.11.25 | ₩65,862 | ₩66,130 | ₩65,741 | ₩66,130 | +0.41% | 7.5만 |
|---|
| 2025.11.24 | ₩65,500 | ₩65,996 | ₩65,455 | ₩65,849 | +0.53% | 12.2만 |
|---|
| 2025.11.21 | ₩65,232 | ₩65,539 | ₩64,937 | ₩65,366 | +0.21% | 6.3만 |
|---|
| 2025.11.20 | ₩65,715 | ₩66,050 | ₩64,870 | ₩64,884 | -1.26% | 6.2만 |
|---|
| 2025.11.19 | ₩65,460 | ₩65,606 | ₩65,272 | ₩65,460 | 0.00% | 8.3만 |
|---|
| 2025.11.18 | ₩65,460 | ₩65,496 | ₩65,098 | ₩65,319 | -0.21% | 4.1만 |
|---|
| 2025.11.17 | ₩65,567 | ₩65,822 | ₩65,420 | ₩65,514 | -0.08% | 5.5만 |
|---|
| 2025.11.14 | ₩65,366 | ₩65,929 | ₩65,366 | ₩65,688 | +0.49% | 4.1만 |
|---|
| 2025.11.13 | ₩66,117 | ₩66,117 | ₩65,648 | ₩65,782 | -0.51% | 7.6만 |
|---|
| 2025.11.12 | ₩66,130 | ₩66,184 | ₩66,009 | ₩66,117 | -0.02% | 4.9만 |
|---|
| 2025.11.11 | ₩66,076 | ₩66,170 | ₩66,023 | ₩66,096 | +0.03% | 4만 |
|---|
| 2025.11.10 | ₩65,808 | ₩66,204 | ₩65,808 | ₩66,076 | +0.41% | 5.2만 |
|---|
| 2025.11.07 | ₩65,688 | ₩65,741 | ₩65,272 | ₩65,741 | +0.08% | 2.7만 |
|---|
| 2025.11.06 | ₩65,942 | ₩65,942 | ₩65,634 | ₩65,674 | -0.41% | 6.7만 |
|---|
| 2025.11.05 | ₩65,688 | ₩66,063 | ₩65,688 | ₩65,902 | +0.33% | 6.2만 |
|---|
| 2025.11.04 | ₩65,768 | ₩65,942 | ₩65,755 | ₩65,782 | +0.02% | 7.4만 |
|---|
| 2025.11.03 | ₩66,157 | ₩66,157 | ₩65,954 | ₩66,076 | -0.12% | 6만 |
|---|
| 2025.10.31 | ₩66,036 | ₩66,080 | ₩65,889 | ₩65,889 | -0.22% | 7.2만 |
|---|
| 2025.10.30 | ₩65,889 | ₩66,103 | ₩65,889 | ₩65,902 | +0.02% | 39만 |
|---|
| 2025.10.29 | ₩66,291 | ₩66,291 | ₩66,009 | ₩66,103 | -0.28% | 3.8만 |
|---|
| 2025.10.28 | ₩66,304 | ₩66,304 | ₩66,090 | ₩66,170 | -0.20% | 5.1만 |
|---|
| 2025.10.27 | ₩66,076 | ₩66,277 | ₩66,050 | ₩66,117 | +0.06% | 5.6만 |
|---|
| 2025.10.24 | ₩66,036 | ₩66,036 | ₩65,904 | ₩65,996 | -0.06% | 4.4만 |
|---|
| 2025.10.23 | ₩65,741 | ₩65,875 | ₩65,661 | ₩65,835 | +0.14% | 6.2만 |
|---|
| 2025.10.22 | ₩65,916 | ₩65,916 | ₩65,487 | ₩65,701 | -0.33% | 8.9만 |
|---|
| 2025.10.21 | ₩65,661 | ₩65,861 | ₩65,621 | ₩65,795 | +0.20% | 6.1만 |
|---|
| 2025.10.20 | ₩65,406 | ₩65,794 | ₩65,406 | ₩65,688 | +0.43% | 4.1만 |
|---|
| 2025.10.17 | ₩65,219 | ₩65,460 | ₩65,121 | ₩65,326 | +0.16% | 3.7만 |
|---|
| 2025.10.16 | ₩65,527 | ₩65,527 | ₩65,031 | ₩65,125 | -0.61% | 3.2만 |
|---|
| 2025.10.15 | ₩65,634 | ₩65,634 | ₩65,205 | ₩65,313 | -0.49% | 4.5만 |
|---|
| 2025.10.14 | ₩65,045 | ₩65,500 | ₩65,045 | ₩65,339 | +0.45% | 5.4만 |
|---|
| 2025.10.13 | ₩65,447 | ₩65,447 | ₩65,213 | ₩65,420 | -0.04% | 3.6만 |
|---|
| 2025.10.10 | ₩65,741 | ₩65,767 | ₩64,884 | ₩64,991 | -1.14% | 2.6만 |
|---|