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 | ₩72,958 | ₩73,033 | ₩72,783 | ₩73,011 | +0.07% | 5.5만 |
| 2026.10.08 | ₩72,904 | ₩72,964 | ₩72,696 | ₩72,837 | -0.09% | 10.3만 |
| 2026.10.07 | ₩72,783 | ₩72,931 | ₩72,703 | ₩72,917 | +0.18% | 5.5만 |
| 2026.10.06 | ₩73,025 | ₩73,052 | ₩72,824 | ₩72,998 | -0.04% | 8.5만 |
| 2026.10.05 | ₩72,609 | ₩72,850 | ₩72,549 | ₩72,770 | +0.22% | 8.3만 |
| 2026.10.02 | ₩72,394 | ₩72,663 | ₩72,394 | ₩72,569 | +0.24% | 13.8만 |
| 2026.10.01 | ₩72,461 | ₩72,461 | ₩72,086 | ₩72,354 | -0.15% | 15.9만 |
| 2026.09.30 | ₩72,488 | ₩72,502 | ₩72,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,274 |
| -0.30% |
| 10.3만 |
| 2026.09.29 | ₩72,220 | ₩72,367 | ₩72,153 | ₩72,327 | +0.15% | 8.4만 |
|---|
| 2026.09.28 | ₩72,367 | ₩72,475 | ₩72,243 | ₩72,341 | -0.04% | 6.8만 |
|---|
| 2026.09.25 | ₩72,475 | ₩72,542 | ₩72,260 | ₩72,528 | +0.07% | 8.9만 |
|---|
| 2026.09.24 | ₩72,367 | ₩72,421 | ₩72,180 | ₩72,354 | -0.02% | 7.5만 |
|---|
| 2026.09.23 | ₩72,622 | ₩72,622 | ₩72,327 | ₩72,367 | -0.35% | 8.7만 |
|---|
| 2026.09.22 | ₩72,622 | ₩72,622 | ₩72,475 | ₩72,555 | -0.09% | 10.1만 |
|---|
| 2026.09.21 | ₩72,260 | ₩72,555 | ₩72,260 | ₩72,542 | +0.39% | 12.2만 |
|---|
| 2026.09.18 | ₩72,072 | ₩72,126 | ₩71,952 | ₩72,126 | +0.07% | 8.8만 |
|---|
| 2026.09.17 | ₩72,019 | ₩72,113 | ₩71,898 | ₩72,099 | +0.11% | 13.3만 |
|---|
| 2026.09.16 | ₩71,791 | ₩71,992 | ₩71,496 | ₩71,710 | -0.11% | 14.9만 |
|---|
| 2026.09.15 | ₩72,046 | ₩72,046 | ₩71,710 | ₩71,831 | -0.30% | 12.2만 |
|---|
| 2026.09.14 | ₩71,978 | ₩72,052 | ₩71,764 | ₩71,978 | 0.00% | 12.5만 |
|---|
| 2026.09.11 | ₩71,885 | ₩72,161 | ₩71,885 | ₩72,072 | +0.26% | 12.6만 |
|---|
| 2026.09.10 | ₩71,428 | ₩71,871 | ₩71,428 | ₩71,791 | +0.51% | 14.5만 |
|---|
| 2026.09.09 | ₩72,166 | ₩72,166 | ₩71,911 | ₩71,952 | -0.30% | 7.9만 |
|---|
| 2026.09.08 | ₩72,354 | ₩72,864 | ₩72,072 | ₩72,126 | -0.32% | 16.4만 |
|---|
| 2026.09.04 | ₩72,327 | ₩72,381 | ₩72,193 | ₩72,274 | -0.07% | 19만 |
|---|
| 2026.09.03 | ₩72,166 | ₩72,381 | ₩72,099 | ₩72,381 | +0.30% | 9.6만 |
|---|
| 2026.09.02 | ₩71,978 | ₩72,079 | ₩71,911 | ₩72,059 | +0.11% | 14.4만 |
|---|
| 2026.09.01 | ₩72,032 | ₩72,433 | ₩71,804 | ₩71,885 | -0.20% | 14.1만 |
|---|
| 2026.08.31 | ₩72,180 | ₩72,180 | ₩71,965 | ₩72,099 | -0.11% | 9.4만 |
|---|
| 2026.08.28 | ₩72,086 | ₩72,249 | ₩72,068 | ₩72,139 | +0.07% | 11만 |
|---|
| 2026.08.27 | ₩72,099 | ₩72,186 | ₩71,965 | ₩72,166 | +0.09% | 10.1만 |
|---|
| 2026.08.26 | ₩72,032 | ₩72,032 | ₩71,737 | ₩71,965 | -0.09% | 9.5만 |
|---|
| 2026.08.25 | ₩72,059 | ₩72,059 | ₩71,864 | ₩71,952 | -0.15% | 10.1만 |
|---|
| 2026.08.24 | ₩71,952 | ₩71,952 | ₩71,764 | ₩71,885 | -0.09% | 14.8만 |
|---|
| 2026.08.21 | ₩71,978 | ₩71,978 | ₩71,804 | ₩71,898 | -0.11% | 12.5만 |
|---|
| 2026.08.20 | ₩71,925 | ₩71,965 | ₩71,737 | ₩71,777 | -0.21% | 7.1만 |
|---|
| 2026.08.19 | ₩71,938 | ₩72,059 | ₩71,885 | ₩71,992 | +0.07% | 6.3만 |
|---|
| 2026.08.18 | ₩72,046 | ₩72,046 | ₩71,804 | ₩71,925 | -0.17% | 5.7만 |
|---|
| 2026.08.17 | ₩72,233 | ₩72,233 | ₩71,965 | ₩72,046 | -0.26% | 6.5만 |
|---|
| 2026.08.14 | ₩72,287 | ₩72,287 | ₩72,013 | ₩72,166 | -0.17% | 6.6만 |
|---|
| 2026.08.13 | ₩71,925 | ₩72,180 | ₩71,925 | ₩72,180 | +0.35% | 6.4만 |
|---|
| 2026.08.12 | ₩71,985 | ₩72,059 | ₩71,898 | ₩71,978 | -0.01% | 14.6만 |
|---|
| 2026.08.11 | ₩71,965 | ₩71,978 | ₩71,804 | ₩71,898 | -0.09% | 6.5만 |
|---|
| 2026.08.10 | ₩71,657 | ₩72,019 | ₩71,657 | ₩71,938 | +0.39% | 7.9만 |
|---|
| 2026.08.07 | ₩71,670 | ₩71,978 | ₩71,670 | ₩71,858 | +0.26% | 7.1만 |
|---|
| 2026.08.06 | ₩71,885 | ₩71,885 | ₩71,616 | ₩71,791 | -0.13% | 17.7만 |
|---|
| 2026.08.05 | ₩72,059 | ₩72,059 | ₩71,804 | ₩71,817 | -0.34% | 9.2만 |
|---|
| 2026.08.04 | ₩71,657 | ₩71,898 | ₩71,536 | ₩71,898 | +0.34% | 7.6만 |
|---|
| 2026.08.03 | ₩71,321 | ₩71,469 | ₩71,160 | ₩71,415 | +0.13% | 6.7만 |
|---|
| 2026.07.31 | ₩70,744 | ₩71,120 | ₩70,715 | ₩71,066 | +0.46% | 7.6만 |
|---|
| 2026.07.30 | ₩70,590 | ₩70,879 | ₩70,469 | ₩70,879 | +0.41% | 8.4만 |
|---|
| 2026.07.29 | ₩70,865 | ₩70,925 | ₩70,275 | ₩70,342 | -0.74% | 32.3만 |
|---|
| 2026.07.28 | ₩70,744 | ₩70,838 | ₩70,565 | ₩70,718 | -0.04% | 4.2만 |
|---|
| 2026.07.27 | ₩70,691 | ₩70,997 | ₩70,563 | ₩70,624 | -0.09% | 4.5만 |
|---|
| 2026.07.24 | ₩70,744 | ₩70,837 | ₩70,530 | ₩70,624 | -0.17% | 7.8만 |
|---|
| 2026.07.23 | ₩70,731 | ₩70,731 | ₩70,449 | ₩70,610 | -0.17% | 28.2만 |
|---|
| 2026.07.22 | ₩71,039 | ₩71,039 | ₩70,825 | ₩70,959 | -0.11% | 6.1만 |
|---|
| 2026.07.21 | ₩70,785 | ₩70,986 | ₩70,744 | ₩70,986 | +0.28% | 6.9만 |
|---|
| 2026.07.20 | ₩71,026 | ₩71,026 | ₩70,704 | ₩70,744 | -0.40% | 21.2만 |
|---|
| 2026.07.17 | ₩70,838 | ₩70,865 | ₩70,583 | ₩70,744 | -0.13% | 6.1만 |
|---|
| 2026.07.16 | ₩70,932 | ₩71,107 | ₩70,825 | ₩71,026 | +0.13% | 7.6만 |
|---|
| 2026.07.15 | ₩71,321 | ₩71,321 | ₩70,946 | ₩71,174 | -0.21% | 7.9만 |
|---|
| 2026.07.14 | ₩70,946 | ₩71,039 | ₩70,826 | ₩71,039 | +0.13% | 5.5만 |
|---|
| 2026.07.13 | ₩71,107 | ₩71,107 | ₩70,785 | ₩70,852 | -0.36% | 6.5만 |
|---|
| 2026.07.10 | ₩70,879 | ₩71,120 | ₩70,838 | ₩71,080 | +0.28% | 6.8만 |
|---|
| 2026.07.09 | ₩70,919 | ₩70,959 | ₩70,718 | ₩70,932 | +0.02% | 5.4만 |
|---|
| 2026.07.08 | ₩70,825 | ₩70,825 | ₩70,463 | ₩70,718 | -0.15% | 9.9만 |
|---|
| 2026.07.07 | ₩70,825 | ₩70,932 | ₩70,610 | ₩70,785 | -0.06% | 11.6만 |
|---|
| 2026.07.06 | ₩70,825 | ₩70,905 | ₩70,704 | ₩70,905 | +0.11% | 5만 |
|---|
| 2026.07.02 | ₩70,744 | ₩70,852 | ₩70,449 | ₩70,597 | -0.21% | 7.5만 |
|---|
| 2026.07.01 | ₩70,731 | ₩70,756 | ₩70,463 | ₩70,637 | -0.13% | 6.6만 |
|---|
| 2026.06.30 | ₩70,422 | ₩70,691 | ₩70,422 | ₩70,664 | +0.34% | 10.1만 |
|---|
| 2026.06.29 | ₩70,369 | ₩70,516 | ₩70,101 | ₩70,483 | +0.16% | 8.1만 |
|---|
| 2026.06.26 | ₩69,993 | ₩70,261 | ₩69,991 | ₩70,101 | +0.15% | 3.4만 |
|---|
| 2026.06.25 | ₩70,355 | ₩70,355 | ₩70,060 | ₩70,181 | -0.25% | 11만 |
|---|
| 2026.06.24 | ₩70,127 | ₩70,382 | ₩70,020 | ₩70,235 | +0.15% | 5.3만 |
|---|
| 2026.06.23 | ₩70,074 | ₩70,315 | ₩70,074 | ₩70,168 | +0.13% | 5.7만 |
|---|
| 2026.06.22 | ₩70,731 | ₩70,731 | ₩70,342 | ₩70,503 | -0.32% | 6.5만 |
|---|
| 2026.06.18 | ₩70,570 | ₩70,597 | ₩70,408 | ₩70,543 | -0.04% | 9.7만 |
|---|
| 2026.06.17 | ₩70,785 | ₩70,785 | ₩70,208 | ₩70,221 | -0.80% | 8.2만 |
|---|
| 2026.06.16 | ₩70,490 | ₩70,718 | ₩70,490 | ₩70,610 | +0.17% | 28.2만 |
|---|
| 2026.06.15 | ₩70,422 | ₩70,691 | ₩70,422 | ₩70,677 | +0.36% | 4.8만 |
|---|
| 2026.06.12 | ₩69,993 | ₩70,288 | ₩69,899 | ₩70,168 | +0.25% | 2.1만 |
|---|
| 2026.06.11 | ₩69,846 | ₩70,181 | ₩69,564 | ₩70,101 | +0.36% | 6.7만 |
|---|
| 2026.06.10 | ₩70,033 | ₩70,047 | ₩69,510 | ₩69,631 | -0.57% | 5만 |
|---|
| 2026.06.09 | ₩70,436 | ₩70,436 | ₩69,490 | ₩69,926 | -0.72% | 62만 |
|---|
| 2026.06.08 | ₩70,248 | ₩70,315 | ₩70,114 | ₩70,141 | -0.15% | 3만 |
|---|
| 2026.06.05 | ₩70,436 | ₩70,490 | ₩70,000 | ₩70,060 | -0.53% | 5.2만 |
|---|
| 2026.06.04 | ₩70,637 | ₩70,677 | ₩70,436 | ₩70,610 | -0.04% | 5만 |
|---|
| 2026.06.03 | ₩70,503 | ₩70,574 | ₩70,469 | ₩70,503 | 0.00% | 4.8만 |
|---|
| 2026.06.02 | ₩70,691 | ₩70,718 | ₩70,516 | ₩70,691 | 0.00% | 5.9만 |
|---|
| 2026.06.01 | ₩70,718 | ₩70,852 | ₩70,516 | ₩70,557 | -0.23% | 5.2만 |
|---|
| 2026.05.29 | ₩70,543 | ₩70,597 | ₩70,449 | ₩70,570 | +0.04% | 3.9만 |
|---|
| 2026.05.28 | ₩70,543 | ₩70,543 | ₩70,261 | ₩70,409 | -0.19% | 5.1만 |
|---|
| 2026.05.27 | ₩70,181 | ₩70,396 | ₩70,181 | ₩70,396 | +0.31% | 8.7만 |
|---|
| 2026.05.26 | ₩70,463 | ₩70,463 | ₩70,235 | ₩70,275 | -0.27% | 2.3만 |
|---|
| 2026.05.22 | ₩70,275 | ₩70,530 | ₩70,190 | ₩70,235 | -0.06% | 1.7만 |
|---|
| 2026.05.21 | ₩69,960 | ₩70,194 | ₩69,940 | ₩70,168 | +0.30% | 6.3만 |
|---|
| 2026.05.20 | ₩69,980 | ₩70,074 | ₩69,913 | ₩70,074 | +0.13% | 4.5만 |
|---|
| 2026.05.19 | ₩69,671 | ₩69,944 | ₩69,671 | ₩69,779 | +0.15% | 6.2만 |
|---|
| 2026.05.18 | ₩69,899 | ₩70,015 | ₩69,812 | ₩69,966 | +0.10% | 4.3만 |
|---|
| 2026.05.15 | ₩70,114 | ₩70,114 | ₩69,805 | ₩69,953 | -0.23% | 4.4만 |
|---|
| 2026.05.14 | ₩70,074 | ₩70,168 | ₩69,940 | ₩70,168 | +0.13% | 6.2만 |
|---|
| 2026.05.13 | ₩69,980 | ₩70,047 | ₩69,832 | ₩70,007 | +0.04% | 4.8만 |
|---|
| 2026.05.12 | ₩69,765 | ₩69,913 | ₩69,671 | ₩69,846 | +0.12% | 5.9만 |
|---|
| 2026.05.11 | ₩69,792 | ₩69,977 | ₩69,792 | ₩69,886 | +0.13% | 5.3만 |
|---|
| 2026.05.08 | ₩69,779 | ₩69,919 | ₩69,685 | ₩69,919 | +0.20% | 2.8만 |
|---|
| 2026.05.07 | ₩69,685 | ₩69,846 | ₩69,577 | ₩69,631 | -0.08% | 4.2만 |
|---|
| 2026.05.06 | ₩69,712 | ₩69,817 | ₩69,618 | ₩69,779 | +0.10% | 4.1만 |
|---|
| 2026.05.05 | ₩69,537 | ₩69,537 | ₩69,390 | ₩69,483 | -0.08% | 6.2만 |
|---|
| 2026.05.04 | ₩69,376 | ₩69,470 | ₩69,215 | ₩69,336 | -0.06% | 4.7만 |
|---|
| 2026.05.01 | ₩69,510 | ₩69,551 | ₩69,364 | ₩69,376 | -0.19% | 5.2만 |
|---|
| 2026.04.30 | ₩69,296 | ₩69,390 | ₩69,054 | ₩69,349 | +0.08% | 6만 |
|---|
| 2026.04.29 | ₩69,121 | ₩69,160 | ₩68,960 | ₩69,094 | -0.04% | 4만 |
|---|
| 2026.04.28 | ₩68,934 | ₩69,120 | ₩68,934 | ₩69,094 | +0.23% | 4.6만 |
|---|
| 2026.04.27 | ₩69,229 | ₩69,229 | ₩69,054 | ₩69,175 | -0.08% | 3.8만 |
|---|
| 2026.04.24 | ₩68,840 | ₩69,162 | ₩68,840 | ₩69,121 | +0.41% | 4만 |
|---|
| 2026.04.23 | ₩68,913 | ₩69,068 | ₩68,746 | ₩68,909 | -0.01% | 3.3만 |
|---|
| 2026.04.22 | ₩68,759 | ₩69,041 | ₩68,759 | ₩68,974 | +0.31% | 4.5만 |
|---|
| 2026.04.21 | ₩68,799 | ₩69,001 | ₩68,746 | ₩68,746 | -0.08% | 5.9만 |
|---|
| 2026.04.20 | ₩68,786 | ₩68,974 | ₩68,786 | ₩68,920 | +0.20% | 5만 |
|---|
| 2026.04.17 | ₩68,746 | ₩69,065 | ₩68,746 | ₩69,001 | +0.37% | 3.5만 |
|---|
| 2026.04.16 | ₩68,746 | ₩68,746 | ₩68,545 | ₩68,692 | -0.08% | 6만 |
|---|
| 2026.04.15 | ₩68,531 | ₩68,692 | ₩68,437 | ₩68,665 | +0.20% | 6.1만 |
|---|
| 2026.04.14 | ₩68,196 | ₩68,477 | ₩68,182 | ₩68,477 | +0.41% | 7.7만 |
|---|
| 2026.04.13 | ₩67,753 | ₩68,142 | ₩67,726 | ₩68,142 | +0.57% | 3.7만 |
|---|
| 2026.04.10 | ₩67,927 | ₩67,927 | ₩67,753 | ₩67,793 | -0.20% | 3.1만 |
|---|
| 2026.04.09 | ₩67,579 | ₩67,914 | ₩67,431 | ₩67,847 | +0.40% | 7.4만 |
|---|
| 2026.04.08 | ₩67,565 | ₩67,801 | ₩67,445 | ₩67,646 | +0.12% | 5.6만 |
|---|
| 2026.04.07 | ₩66,519 | ₩66,787 | ₩66,278 | ₩66,787 | +0.40% | 3.9만 |
|---|
| 2026.04.06 | ₩66,640 | ₩66,854 | ₩66,532 | ₩66,787 | +0.22% | 11.5만 |
|---|
| 2026.04.02 | ₩65,889 | ₩66,626 | ₩65,889 | ₩66,626 | +1.12% | 2.8만 |
|---|
| 2026.04.01 | ₩66,237 | ₩66,720 | ₩66,237 | ₩66,519 | +0.43% | 5.4만 |
|---|
| 2026.03.31 | ₩65,768 | ₩66,278 | ₩65,661 | ₩66,278 | +0.78% | 5.8만 |
|---|
| 2026.03.30 | ₩65,540 | ₩65,580 | ₩65,151 | ₩65,325 | -0.33% | 7.4만 |
|---|
| 2026.03.27 | ₩65,714 | ₩65,728 | ₩65,243 | ₩65,406 | -0.47% | 3.1만 |
|---|
| 2026.03.26 | ₩66,036 | ₩66,398 | ₩65,915 | ₩65,956 | -0.12% | 4.8만 |
|---|
| 2026.03.25 | ₩66,425 | ₩66,680 | ₩66,346 | ₩66,465 | +0.06% | 2.3만 |
|---|
| 2026.03.24 | ₩66,291 | ₩66,400 | ₩66,063 | ₩66,304 | +0.02% | 2.7만 |
|---|
| 2026.03.23 | ₩66,492 | ₩66,707 | ₩66,318 | ₩66,425 | -0.10% | 1.6만 |
|---|
| 2026.03.20 | ₩66,465 | ₩66,465 | ₩65,822 | ₩65,996 | -0.71% | 34.7만 |
|---|
| 2026.03.19 | ₩66,385 | ₩66,573 | ₩66,197 | ₩66,452 | +0.10% | 14.9만 |
|---|
| 2026.03.18 | ₩66,881 | ₩66,881 | ₩66,546 | ₩66,546 | -0.50% | 5.5만 |
|---|
| 2026.03.17 | ₩66,895 | ₩67,096 | ₩66,895 | ₩67,002 | +0.16% | 4.1만 |
|---|
| 2026.03.16 | ₩66,774 | ₩66,975 | ₩66,747 | ₩66,895 | +0.18% | 5.8만 |
|---|
| 2026.03.13 | ₩66,854 | ₩66,901 | ₩66,425 | ₩66,506 | -0.52% | 27.1만 |
|---|
| 2026.03.12 | ₩66,841 | ₩66,895 | ₩66,640 | ₩66,640 | -0.30% | 5.4만 |
|---|
| 2026.03.11 | ₩67,257 | ₩67,257 | ₩67,013 | ₩67,069 | -0.28% | 4.9만 |
|---|
| 2026.03.10 | ₩67,176 | ₩67,431 | ₩67,070 | ₩67,149 | -0.04% | 5.9만 |
|---|
| 2026.03.09 | ₩66,667 | ₩67,351 | ₩66,385 | ₩67,203 | +0.80% | 4.5만 |
|---|
| 2026.03.06 | ₩66,828 | ₩67,297 | ₩66,760 | ₩66,895 | +0.10% | 16.4만 |
|---|
| 2026.03.05 | ₩67,391 | ₩67,498 | ₩67,042 | ₩67,284 | -0.16% | 6.4만 |
|---|
| 2026.03.04 | ₩67,404 | ₩67,606 | ₩67,257 | ₩67,512 | +0.16% | 5.3만 |
|---|
| 2026.03.03 | ₩67,096 | ₩67,297 | ₩66,769 | ₩67,270 | +0.26% | 6.4만 |
|---|
| 2026.03.02 | ₩67,163 | ₩67,567 | ₩67,078 | ₩67,512 | +0.52% | 7.5만 |
|---|
| 2026.02.27 | ₩67,331 | ₩67,552 | ₩67,298 | ₩67,552 | +0.33% | 6.3만 |
|---|
| 2026.02.26 | ₩67,874 | ₩67,874 | ₩67,418 | ₩67,632 | -0.36% | 4.1만 |
|---|
| 2026.02.25 | ₩67,767 | ₩67,767 | ₩67,579 | ₩67,753 | -0.02% | 15만 |
|---|
| 2026.02.24 | ₩67,149 | ₩67,538 | ₩67,149 | ₩67,471 | +0.48% | 3.6만 |
|---|
| 2026.02.23 | ₩67,579 | ₩67,579 | ₩67,176 | ₩67,310 | -0.40% | 8.8만 |
|---|
| 2026.02.20 | ₩67,310 | ₩67,592 | ₩67,250 | ₩67,498 | +0.28% | 8.8만 |
|---|
| 2026.02.19 | ₩67,297 | ₩67,391 | ₩67,230 | ₩67,378 | +0.12% | 5.2만 |
|---|
| 2026.02.18 | ₩67,364 | ₩67,538 | ₩67,320 | ₩67,418 | +0.08% | 6.8만 |
|---|
| 2026.02.17 | ₩67,149 | ₩67,364 | ₩66,921 | ₩67,284 | +0.20% | 6.5만 |
|---|
| 2026.02.13 | ₩67,129 | ₩67,379 | ₩67,056 | ₩67,230 | +0.15% | 5.9만 |
|---|
| 2026.02.12 | ₩67,673 | ₩67,673 | ₩67,143 | ₩67,203 | -0.69% | 3.9만 |
|---|
| 2026.02.11 | ₩67,767 | ₩67,767 | ₩67,466 | ₩67,606 | -0.24% | 8.2만 |
|---|
| 2026.02.10 | ₩67,726 | ₩67,726 | ₩67,592 | ₩67,646 | -0.12% | 7.5만 |
|---|
| 2026.02.09 | ₩67,485 | ₩67,713 | ₩67,465 | ₩67,646 | +0.24% | 4.2만 |
|---|
| 2026.02.06 | ₩67,176 | ₩67,565 | ₩67,176 | ₩67,518 | +0.51% | 6.3만 |
|---|
| 2026.02.05 | ₩67,056 | ₩67,190 | ₩66,881 | ₩67,002 | -0.08% | 7.3만 |
|---|
| 2026.02.04 | ₩67,270 | ₩67,485 | ₩67,149 | ₩67,324 | +0.08% | 6만 |
|---|
| 2026.02.03 | ₩67,726 | ₩67,726 | ₩67,219 | ₩67,498 | -0.34% | 7.9만 |
|---|
| 2026.02.02 | ₩67,431 | ₩67,693 | ₩67,391 | ₩67,659 | +0.34% | 8.1만 |
|---|
| 2026.01.30 | ₩67,471 | ₩67,518 | ₩67,317 | ₩67,485 | +0.02% | 6.5만 |
|---|
| 2026.01.29 | ₩67,471 | ₩67,538 | ₩67,217 | ₩67,418 | -0.08% | 9.1만 |
|---|
| 2026.01.28 | ₩67,726 | ₩67,726 | ₩67,458 | ₩67,579 | -0.22% | 7.7만 |
|---|
| 2026.01.27 | ₩67,364 | ₩67,619 | ₩67,364 | ₩67,525 | +0.24% | 10.3만 |
|---|
| 2026.01.26 | ₩67,458 | ₩67,565 | ₩67,418 | ₩67,525 | +0.10% | 3.9만 |
|---|
| 2026.01.23 | ₩67,391 | ₩67,431 | ₩67,337 | ₩67,391 | 0.00% | 4.6만 |
|---|
| 2026.01.22 | ₩67,310 | ₩67,418 | ₩67,203 | ₩67,324 | +0.02% | 6.8만 |
|---|
| 2026.01.21 | ₩67,015 | ₩67,310 | ₩66,667 | ₩67,230 | +0.32% | 22.4만 |
|---|
| 2026.01.20 | ₩66,841 | ₩67,163 | ₩66,828 | ₩66,908 | +0.10% | 14.2만 |
|---|
| 2026.01.16 | ₩67,351 | ₩67,525 | ₩67,324 | ₩67,337 | -0.02% | 4.7만 |
|---|
| 2026.01.15 | ₩67,284 | ₩67,485 | ₩67,284 | ₩67,284 | 0.00% | 6.1만 |
|---|
| 2026.01.14 | ₩67,364 | ₩67,364 | ₩67,123 | ₩67,324 | -0.06% | 6만 |
|---|
| 2026.01.13 | ₩67,525 | ₩67,525 | ₩67,337 | ₩67,418 | -0.16% | 5.8만 |
|---|
| 2026.01.12 | ₩67,203 | ₩67,485 | ₩67,203 | ₩67,471 | +0.40% | 4.2만 |
|---|
| 2026.01.09 | ₩67,418 | ₩67,478 | ₩67,190 | ₩67,431 | +0.02% | 5.4만 |
|---|
| 2026.01.08 | ₩67,109 | ₩67,297 | ₩67,109 | ₩67,163 | +0.08% | 6.1만 |
|---|
| 2026.01.07 | ₩67,418 | ₩67,418 | ₩67,243 | ₩67,243 | -0.26% | 8.9만 |
|---|
| 2026.01.06 | ₩67,284 | ₩67,485 | ₩67,029 | ₩67,324 | +0.06% | 6.9만 |
|---|
| 2026.01.05 | ₩67,176 | ₩67,257 | ₩67,109 | ₩67,176 | 0.00% | 11.6만 |
|---|
| 2026.01.02 | ₩67,243 | ₩67,243 | ₩66,881 | ₩67,056 | -0.28% | 5.1만 |
|---|
| 2025.12.31 | ₩67,029 | ₩67,103 | ₩66,881 | ₩66,881 | -0.22% | 4.1만 |
|---|
| 2025.12.30 | ₩67,149 | ₩67,149 | ₩67,025 | ₩67,136 | -0.02% | 3.6만 |
|---|
| 2025.12.29 | ₩67,163 | ₩67,176 | ₩67,069 | ₩67,149 | -0.02% | 3.5만 |
|---|
| 2025.12.26 | ₩67,230 | ₩67,230 | ₩67,015 | ₩67,069 | -0.24% | 1.5만 |
|---|
| 2025.12.24 | ₩67,149 | ₩67,163 | ₩67,021 | ₩67,149 | 0.00% | 1.5만 |
|---|
| 2025.12.23 | ₩66,828 | ₩67,077 | ₩66,828 | ₩67,069 | +0.36% | 4.1만 |
|---|
| 2025.12.22 | ₩67,002 | ₩67,002 | ₩66,774 | ₩66,868 | -0.20% | 2.3만 |
|---|
| 2025.12.19 | ₩66,693 | ₩67,042 | ₩66,653 | ₩66,801 | +0.16% | 4.4만 |
|---|
| 2025.12.18 | ₩66,586 | ₩66,667 | ₩66,439 | ₩66,559 | -0.04% | 6.3만 |
|---|
| 2025.12.17 | ₩66,667 | ₩66,667 | ₩66,304 | ₩66,412 | -0.38% | 3.7만 |
|---|
| 2025.12.16 | ₩66,626 | ₩66,680 | ₩66,412 | ₩66,586 | -0.06% | 3.1만 |
|---|
| 2025.12.15 | ₩66,854 | ₩66,854 | ₩66,506 | ₩66,653 | -0.30% | 5.3만 |
|---|
| 2025.12.12 | ₩66,854 | ₩66,854 | ₩66,457 | ₩66,653 | -0.30% | 6.1만 |
|---|
| 2025.12.11 | ₩66,692 | ₩66,841 | ₩66,566 | ₩66,841 | +0.22% | 3.4만 |
|---|
| 2025.12.10 | ₩66,586 | ₩66,814 | ₩66,506 | ₩66,787 | +0.30% | 4.8만 |
|---|
| 2025.12.09 | ₩66,371 | ₩66,653 | ₩66,371 | ₩66,506 | +0.20% | 3.6만 |
|---|
| 2025.12.08 | ₩66,774 | ₩66,774 | ₩66,479 | ₩66,586 | -0.28% | 3.9만 |
|---|
| 2025.12.05 | ₩66,734 | ₩66,734 | ₩66,586 | ₩66,680 | -0.08% | 4.3만 |
|---|
| 2025.12.04 | ₩66,626 | ₩66,626 | ₩66,422 | ₩66,573 | -0.08% | 4.3만 |
|---|
| 2025.12.03 | ₩66,465 | ₩66,586 | ₩66,251 | ₩66,573 | +0.16% | 3.4만 |
|---|
| 2025.12.02 | ₩66,506 | ₩66,519 | ₩66,357 | ₩66,465 | -0.06% | 8.7만 |
|---|
| 2025.12.01 | ₩66,345 | ₩66,492 | ₩66,264 | ₩66,412 | +0.10% | 4.6만 |
|---|
| 2025.11.28 | ₩66,452 | ₩66,479 | ₩66,271 | ₩66,479 | +0.04% | 3.8만 |
|---|
| 2025.11.26 | ₩66,318 | ₩66,412 | ₩66,211 | ₩66,338 | +0.03% | 8.1만 |
|---|
| 2025.11.25 | ₩65,929 | ₩66,197 | ₩65,808 | ₩66,197 | +0.41% | 7.5만 |
|---|
| 2025.11.24 | ₩65,567 | ₩66,063 | ₩65,521 | ₩65,915 | +0.53% | 12.2만 |
|---|
| 2025.11.21 | ₩65,298 | ₩65,606 | ₩65,003 | ₩65,433 | +0.21% | 6.3만 |
|---|
| 2025.11.20 | ₩65,781 | ₩66,117 | ₩64,936 | ₩64,950 | -1.26% | 6.2만 |
|---|
| 2025.11.19 | ₩65,526 | ₩65,673 | ₩65,339 | ₩65,526 | 0.00% | 8.3만 |
|---|
| 2025.11.18 | ₩65,526 | ₩65,563 | ₩65,164 | ₩65,386 | -0.21% | 4.1만 |
|---|
| 2025.11.17 | ₩65,634 | ₩65,889 | ₩65,486 | ₩65,580 | -0.08% | 5.5만 |
|---|
| 2025.11.14 | ₩65,433 | ₩65,996 | ₩65,433 | ₩65,754 | +0.49% | 4.1만 |
|---|
| 2025.11.13 | ₩66,184 | ₩66,184 | ₩65,714 | ₩65,848 | -0.51% | 7.6만 |
|---|
| 2025.11.12 | ₩66,197 | ₩66,251 | ₩66,076 | ₩66,184 | -0.02% | 4.9만 |
|---|
| 2025.11.11 | ₩66,143 | ₩66,237 | ₩66,090 | ₩66,164 | +0.03% | 4만 |
|---|
| 2025.11.10 | ₩65,875 | ₩66,271 | ₩65,875 | ₩66,143 | +0.41% | 5.2만 |
|---|
| 2025.11.07 | ₩65,754 | ₩65,808 | ₩65,339 | ₩65,808 | +0.08% | 2.7만 |
|---|
| 2025.11.06 | ₩66,009 | ₩66,009 | ₩65,701 | ₩65,741 | -0.41% | 6.7만 |
|---|
| 2025.11.05 | ₩65,754 | ₩66,130 | ₩65,754 | ₩65,969 | +0.33% | 6.2만 |
|---|
| 2025.11.04 | ₩65,835 | ₩66,009 | ₩65,822 | ₩65,848 | +0.02% | 7.4만 |
|---|
| 2025.11.03 | ₩66,224 | ₩66,224 | ₩66,021 | ₩66,143 | -0.12% | 6만 |
|---|
| 2025.10.31 | ₩66,103 | ₩66,147 | ₩65,956 | ₩65,956 | -0.22% | 7.2만 |
|---|
| 2025.10.30 | ₩65,956 | ₩66,170 | ₩65,956 | ₩65,969 | +0.02% | 39만 |
|---|
| 2025.10.29 | ₩66,358 | ₩66,358 | ₩66,076 | ₩66,170 | -0.28% | 3.8만 |
|---|
| 2025.10.28 | ₩66,371 | ₩66,371 | ₩66,157 | ₩66,237 | -0.20% | 5.1만 |
|---|
| 2025.10.27 | ₩66,143 | ₩66,345 | ₩66,117 | ₩66,184 | +0.06% | 5.6만 |
|---|
| 2025.10.24 | ₩66,103 | ₩66,103 | ₩65,970 | ₩66,063 | -0.06% | 4.4만 |
|---|
| 2025.10.23 | ₩65,808 | ₩65,942 | ₩65,728 | ₩65,902 | +0.14% | 6.2만 |
|---|
| 2025.10.22 | ₩65,982 | ₩65,982 | ₩65,553 | ₩65,768 | -0.33% | 8.9만 |
|---|
| 2025.10.21 | ₩65,728 | ₩65,927 | ₩65,687 | ₩65,862 | +0.20% | 6.1만 |
|---|
| 2025.10.20 | ₩65,473 | ₩65,860 | ₩65,473 | ₩65,754 | +0.43% | 4.1만 |
|---|
| 2025.10.17 | ₩65,285 | ₩65,526 | ₩65,187 | ₩65,392 | +0.16% | 3.7만 |
|---|
| 2025.10.16 | ₩65,593 | ₩65,593 | ₩65,097 | ₩65,191 | -0.61% | 3.2만 |
|---|
| 2025.10.15 | ₩65,701 | ₩65,701 | ₩65,272 | ₩65,379 | -0.49% | 4.5만 |
|---|
| 2025.10.14 | ₩65,111 | ₩65,567 | ₩65,111 | ₩65,406 | +0.45% | 5.4만 |
|---|
| 2025.10.13 | ₩65,513 | ₩65,513 | ₩65,280 | ₩65,486 | -0.04% | 3.6만 |
|---|
| 2025.10.10 | ₩65,808 | ₩65,834 | ₩64,950 | ₩65,057 | -1.14% | 2.6만 |
|---|