시장 데이터를 불러오는 중
전체 종목
Innovator International Developed Power Buffer ETF August 과거 주가
Innovator International Developed Power Buffer ETF August · IAUG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator International Developed Power Buffer ETF August · IAUG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,414 | ₩40,415 | ₩40,375 | ₩40,412 | -0.00% | 8.2천 |
| 2026.10.08 | ₩40,214 | ₩40,281 | ₩40,122 | ₩40,253 | +0.10% | 1.3만 |
| 2026.10.07 | ₩40,281 | ₩40,375 | ₩40,281 | ₩40,363 | +0.20% | 6.8천 |
| 2026.10.06 | ₩40,658 | ₩40,737 | ₩40,576 | ₩40,576 | -0.20% | 4.4천 |
| 2026.10.05 | ₩40,576 | ₩40,603 | ₩40,375 | ₩40,540 | -0.09% | 900 |
| 2026.10.02 | ₩40,495 | ₩40,576 | ₩40,495 | ₩40,541 | +0.11% | 1.1천 |
| 2026.10.01 | ₩40,482 | ₩40,482 | ₩40,120 | ₩40,264 | -0.54% | 11만 |
| 2026.09.30 | ₩40,591 | ₩40,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,526 |
| -0.16% |
| 1.9천 |
| 2026.09.29 | ₩40,537 | ₩40,659 | ₩40,537 | ₩40,659 | +0.30% | 3.7천 |
|---|
| 2026.09.28 | ₩40,857 | ₩40,857 | ₩40,743 | ₩40,781 | -0.19% | 6천 |
|---|
| 2026.09.25 | ₩40,804 | ₩40,951 | ₩40,723 | ₩40,907 | +0.25% | 1.4만 |
|---|
| 2026.09.24 | ₩40,671 | ₩40,844 | ₩40,616 | ₩40,684 | +0.03% | 1.3만 |
|---|
| 2026.09.23 | ₩40,951 | ₩40,951 | ₩40,802 | ₩40,802 | -0.36% | 5.6천 |
|---|
| 2026.09.22 | ₩41,165 | ₩41,192 | ₩41,085 | ₩41,168 | +0.01% | 4.1천 |
|---|
| 2026.09.21 | ₩41,045 | ₩41,092 | ₩41,005 | ₩41,074 | +0.07% | 800 |
|---|
| 2026.09.18 | ₩40,757 | ₩40,817 | ₩40,737 | ₩40,809 | +0.13% | 1만 |
|---|
| 2026.09.17 | ₩40,991 | ₩41,072 | ₩40,978 | ₩40,978 | -0.03% | 800 |
|---|
| 2026.09.16 | ₩41,058 | ₩41,058 | ₩40,710 | ₩40,796 | -0.64% | 2.4천 |
|---|
| 2026.09.15 | ₩40,884 | ₩40,951 | ₩40,830 | ₩40,853 | -0.08% | 4천 |
|---|
| 2026.09.14 | ₩41,125 | ₩41,125 | ₩41,029 | ₩41,029 | -0.23% | 600 |
|---|
| 2026.09.11 | ₩41,186 | ₩41,186 | ₩41,176 | ₩41,176 | -0.02% | 1.3천 |
|---|
| 2026.09.10 | ₩41,179 | ₩41,179 | ₩40,897 | ₩40,897 | -0.68% | 2.7천 |
|---|
| 2026.09.09 | ₩41,192 | ₩41,192 | ₩41,152 | ₩41,192 | 0.00% | 1천 |
|---|
| 2026.09.08 | ₩41,487 | ₩41,527 | ₩41,420 | ₩41,420 | -0.16% | 1.4만 |
|---|
| 2026.09.04 | ₩41,353 | ₩41,581 | ₩41,353 | ₩41,500 | +0.36% | 1.2만 |
|---|
| 2026.09.03 | ₩41,487 | ₩41,621 | ₩41,299 | ₩41,534 | +0.11% | 3.5만 |
|---|
| 2026.09.02 | ₩41,246 | ₩41,253 | ₩41,206 | ₩41,236 | -0.02% | 83.6만 |
|---|
| 2026.09.01 | ₩41,340 | ₩41,340 | ₩41,152 | ₩41,152 | -0.45% | 6천 |
|---|
| 2026.08.31 | ₩41,447 | ₩41,447 | ₩41,289 | ₩41,320 | -0.31% | 1.6만 |
|---|
| 2026.08.28 | ₩41,420 | ₩41,420 | ₩41,400 | ₩41,415 | -0.01% | 3.4천 |
|---|
| 2026.08.27 | ₩41,487 | ₩41,487 | ₩41,427 | ₩41,444 | -0.10% | 5.3천 |
|---|
| 2026.08.26 | ₩41,809 | ₩41,809 | ₩41,554 | ₩41,567 | -0.58% | 9.9천 |
|---|
| 2026.08.25 | ₩41,546 | ₩41,608 | ₩41,514 | ₩41,598 | +0.13% | 7.1천 |
|---|
| 2026.08.24 | ₩41,429 | ₩41,474 | ₩41,427 | ₩41,433 | +0.01% | 5.9천 |
|---|
| 2026.08.21 | ₩41,527 | ₩41,554 | ₩41,420 | ₩41,494 | -0.08% | 1.6만 |
|---|
| 2026.08.20 | ₩41,353 | ₩41,366 | ₩41,246 | ₩41,293 | -0.15% | 2만 |
|---|
| 2026.08.19 | ₩41,393 | ₩41,393 | ₩41,112 | ₩41,330 | -0.15% | 1.7만 |
|---|
| 2026.08.18 | ₩41,340 | ₩41,340 | ₩41,232 | ₩41,299 | -0.10% | 1.9만 |
|---|
| 2026.08.17 | ₩41,581 | ₩41,594 | ₩41,460 | ₩41,567 | -0.03% | 2.8만 |
|---|
| 2026.08.14 | ₩41,574 | ₩41,634 | ₩41,534 | ₩41,594 | +0.05% | 2.3만 |
|---|
| 2026.08.13 | ₩41,581 | ₩41,581 | ₩41,500 | ₩41,541 | -0.10% | 7.6천 |
|---|
| 2026.08.12 | ₩41,581 | ₩41,581 | ₩41,447 | ₩41,470 | -0.27% | 2.4만 |
|---|
| 2026.08.11 | ₩41,541 | ₩41,541 | ₩41,353 | ₩41,353 | -0.45% | 5.8만 |
|---|
| 2026.08.10 | ₩41,433 | ₩41,433 | ₩41,326 | ₩41,387 | -0.11% | 3.4만 |
|---|
| 2026.08.07 | ₩41,407 | ₩41,527 | ₩41,407 | ₩41,467 | +0.15% | 4.3만 |
|---|
| 2026.08.06 | ₩41,353 | ₩41,353 | ₩41,239 | ₩41,239 | -0.28% | 3.9만 |
|---|
| 2026.08.05 | ₩41,353 | ₩41,353 | ₩41,246 | ₩41,299 | -0.13% | 3.9만 |
|---|
| 2026.08.04 | ₩41,098 | ₩41,299 | ₩41,098 | ₩41,279 | +0.44% | 11.9만 |
|---|
| 2026.08.03 | ₩41,045 | ₩41,045 | ₩40,871 | ₩41,005 | -0.10% | 26.9만 |
|---|
| 2026.07.31 | ₩40,777 | ₩40,844 | ₩40,723 | ₩40,844 | +0.16% | 10.1만 |
|---|
| 2026.07.30 | ₩40,777 | ₩40,830 | ₩40,723 | ₩40,797 | +0.05% | 9.7천 |
|---|
| 2026.07.29 | ₩40,750 | ₩40,804 | ₩40,696 | ₩40,784 | +0.08% | 3.3천 |
|---|
| 2026.07.28 | ₩40,763 | ₩40,804 | ₩40,737 | ₩40,738 | -0.06% | 1.5만 |
|---|
| 2026.07.27 | ₩40,750 | ₩40,777 | ₩40,683 | ₩40,730 | -0.05% | 3.6천 |
|---|
| 2026.07.24 | ₩40,710 | ₩40,763 | ₩40,690 | ₩40,690 | -0.05% | 7.2천 |
|---|
| 2026.07.23 | ₩40,710 | ₩40,710 | ₩40,576 | ₩40,643 | -0.16% | 5.6천 |
|---|
| 2026.07.22 | ₩40,777 | ₩40,777 | ₩40,696 | ₩40,696 | -0.20% | 800 |
|---|
| 2026.07.21 | ₩40,591 | ₩40,750 | ₩40,591 | ₩40,696 | +0.26% | 3.7천 |
|---|
| 2026.07.20 | ₩40,696 | ₩40,696 | ₩40,562 | ₩40,569 | -0.31% | 6.1천 |
|---|
| 2026.07.17 | ₩40,562 | ₩40,573 | ₩40,562 | ₩40,573 | +0.03% | 300 |
|---|
| 2026.07.16 | ₩40,683 | ₩40,683 | ₩40,576 | ₩40,631 | -0.13% | 3천 |
|---|
| 2026.07.15 | ₩40,589 | ₩40,643 | ₩40,589 | ₩40,637 | +0.12% | 9.6천 |
|---|
| 2026.07.14 | ₩40,589 | ₩40,589 | ₩40,576 | ₩40,576 | -0.03% | 900 |
|---|
| 2026.07.13 | ₩40,542 | ₩40,542 | ₩40,542 | ₩40,542 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩40,549 | ₩40,603 | ₩40,549 | ₩40,596 | +0.12% | 7.6만 |
|---|
| 2026.07.09 | ₩40,529 | ₩40,589 | ₩40,495 | ₩40,549 | +0.05% | 2.6천 |
|---|
| 2026.07.08 | ₩40,442 | ₩40,462 | ₩40,388 | ₩40,462 | +0.05% | 700 |
|---|
| 2026.07.07 | ₩40,495 | ₩40,553 | ₩40,495 | ₩40,553 | +0.14% | 200 |
|---|
| 2026.07.06 | ₩40,522 | ₩40,643 | ₩40,522 | ₩40,522 | 0.00% | 3천 |
|---|
| 2026.07.02 | ₩40,482 | ₩40,510 | ₩40,482 | ₩40,510 | +0.07% | 100 |
|---|
| 2026.07.01 | ₩40,348 | ₩40,431 | ₩40,348 | ₩40,394 | +0.11% | 3천 |
|---|
| 2026.06.30 | ₩40,335 | ₩40,430 | ₩40,335 | ₩40,430 | +0.24% | 7.2천 |
|---|
| 2026.06.29 | ₩40,268 | ₩40,328 | ₩40,268 | ₩40,321 | +0.13% | 5.5천 |
|---|
| 2026.06.26 | ₩40,241 | ₩40,281 | ₩40,227 | ₩40,241 | 0.00% | 3.4천 |
|---|
| 2026.06.25 | ₩40,268 | ₩40,321 | ₩40,268 | ₩40,288 | +0.05% | 300 |
|---|
| 2026.06.24 | ₩40,241 | ₩40,241 | ₩40,107 | ₩40,166 | -0.19% | 2천 |
|---|
| 2026.06.23 | ₩40,147 | ₩40,281 | ₩40,134 | ₩40,261 | +0.28% | 3.6천 |
|---|
| 2026.06.22 | ₩40,335 | ₩40,415 | ₩40,335 | ₩40,412 | +0.19% | 1천 |
|---|
| 2026.06.18 | ₩40,268 | ₩40,335 | ₩40,268 | ₩40,335 | +0.17% | 800 |
|---|
| 2026.06.17 | ₩40,361 | ₩40,361 | ₩40,187 | ₩40,243 | -0.29% | 1.1천 |
|---|
| 2026.06.16 | ₩40,361 | ₩40,361 | ₩40,321 | ₩40,321 | -0.10% | 400 |
|---|
| 2026.06.15 | ₩40,308 | ₩40,335 | ₩40,308 | ₩40,319 | +0.03% | 6.5천 |
|---|
| 2026.06.12 | ₩40,105 | ₩40,134 | ₩40,105 | ₩40,134 | +0.07% | 500 |
|---|
| 2026.06.11 | ₩39,852 | ₩40,108 | ₩39,852 | ₩40,108 | +0.64% | 1.6천 |
|---|
| 2026.06.10 | ₩39,760 | ₩39,760 | ₩39,745 | ₩39,745 | -0.04% | 100 |
|---|
| 2026.06.09 | ₩39,919 | ₩39,919 | ₩39,919 | ₩39,919 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩39,959 | ₩39,959 | ₩39,904 | ₩39,904 | -0.14% | 400 |
|---|
| 2026.06.05 | ₩39,705 | ₩39,791 | ₩39,705 | ₩39,791 | +0.22% | 6천 |
|---|
| 2026.06.04 | ₩40,120 | ₩40,120 | ₩40,087 | ₩40,100 | -0.05% | 1.2천 |
|---|
| 2026.06.03 | ₩40,040 | ₩40,053 | ₩40,040 | ₩40,053 | +0.03% | 1.4천 |
|---|
| 2026.06.02 | ₩40,107 | ₩40,107 | ₩40,067 | ₩40,067 | -0.10% | 500 |
|---|
| 2026.06.01 | ₩39,966 | ₩40,053 | ₩39,946 | ₩40,006 | +0.10% | 1.2만 |
|---|
| 2026.05.29 | ₩40,040 | ₩40,067 | ₩40,013 | ₩40,060 | +0.05% | 1.1만 |
|---|
| 2026.05.28 | ₩40,067 | ₩40,067 | ₩40,000 | ₩40,042 | -0.06% | 1.3천 |
|---|
| 2026.05.27 | ₩40,040 | ₩40,040 | ₩40,000 | ₩40,000 | -0.10% | 400 |
|---|
| 2026.05.26 | ₩39,933 | ₩40,033 | ₩39,933 | ₩40,033 | +0.25% | 2.9천 |
|---|
| 2026.05.22 | ₩39,875 | ₩39,875 | ₩39,875 | ₩39,875 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩39,891 | ₩39,891 | ₩39,891 | ₩39,891 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩39,598 | ₩39,817 | ₩39,598 | ₩39,817 | +0.55% | 1천 |
|---|
| 2026.05.19 | ₩39,624 | ₩39,624 | ₩39,624 | ₩39,624 | 0.00% | 300 |
|---|
| 2026.05.18 | ₩39,624 | ₩39,679 | ₩39,624 | ₩39,679 | +0.14% | 10.7만 |
|---|
| 2026.05.15 | ₩39,598 | ₩39,598 | ₩39,531 | ₩39,531 | -0.17% | 900 |
|---|
| 2026.05.14 | ₩39,745 | ₩39,761 | ₩39,745 | ₩39,761 | +0.04% | 1.5천 |
|---|
| 2026.05.13 | ₩39,725 | ₩39,772 | ₩39,691 | ₩39,772 | +0.12% | 2.8만 |
|---|
| 2026.05.12 | ₩39,745 | ₩39,745 | ₩39,665 | ₩39,691 | -0.13% | 9.1천 |
|---|
| 2026.05.11 | ₩39,785 | ₩39,799 | ₩39,769 | ₩39,769 | -0.04% | 1만 |
|---|
| 2026.05.08 | ₩39,651 | ₩39,772 | ₩39,651 | ₩39,725 | +0.19% | 4.7천 |
|---|
| 2026.05.07 | ₩39,825 | ₩39,825 | ₩39,678 | ₩39,678 | -0.37% | 100 |
|---|
| 2026.05.06 | ₩39,765 | ₩39,852 | ₩39,732 | ₩39,805 | +0.10% | 2천 |
|---|
| 2026.05.05 | ₩39,423 | ₩39,531 | ₩39,423 | ₩39,490 | +0.17% | 500 |
|---|
| 2026.05.04 | ₩39,309 | ₩39,309 | ₩39,309 | ₩39,309 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩39,571 | ₩39,571 | ₩39,524 | ₩39,524 | -0.12% | 300 |
|---|
| 2026.04.30 | ₩39,383 | ₩39,531 | ₩39,383 | ₩39,531 | +0.37% | 100 |
|---|
| 2026.04.29 | ₩39,196 | ₩39,209 | ₩39,102 | ₩39,206 | +0.03% | 6.3천 |
|---|
| 2026.04.28 | ₩39,249 | ₩39,383 | ₩39,249 | ₩39,336 | +0.22% | 6.5천 |
|---|
| 2026.04.27 | ₩39,370 | ₩39,370 | ₩39,330 | ₩39,370 | 0.00% | 1천 |
|---|
| 2026.04.24 | ₩39,423 | ₩39,450 | ₩39,343 | ₩39,401 | -0.06% | 2.2천 |
|---|
| 2026.04.23 | ₩39,169 | ₩39,319 | ₩39,169 | ₩39,319 | +0.38% | 1.3천 |
|---|
| 2026.04.22 | ₩39,376 | ₩39,376 | ₩39,376 | ₩39,376 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩39,370 | ₩39,376 | ₩39,249 | ₩39,249 | -0.31% | 2.9천 |
|---|
| 2026.04.20 | ₩39,505 | ₩39,557 | ₩39,504 | ₩39,557 | +0.13% | 900 |
|---|
| 2026.04.17 | ₩39,691 | ₩39,691 | ₩39,611 | ₩39,611 | -0.20% | 2.6천 |
|---|
| 2026.04.16 | ₩39,410 | ₩39,437 | ₩39,410 | ₩39,437 | +0.07% | 4.2천 |
|---|
| 2026.04.15 | ₩39,484 | ₩39,484 | ₩39,484 | ₩39,484 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩39,490 | ₩39,497 | ₩39,490 | ₩39,497 | +0.02% | 500 |
|---|
| 2026.04.13 | ₩39,209 | ₩39,350 | ₩39,209 | ₩39,350 | +0.36% | 1.4천 |
|---|
| 2026.04.10 | ₩39,263 | ₩39,303 | ₩39,263 | ₩39,303 | +0.10% | 7.5천 |
|---|
| 2026.04.09 | ₩39,182 | ₩39,242 | ₩39,182 | ₩39,236 | +0.14% | 1천 |
|---|
| 2026.04.08 | ₩39,289 | ₩39,300 | ₩39,129 | ₩39,198 | -0.23% | 9.7천 |
|---|
| 2026.04.07 | ₩38,472 | ₩38,613 | ₩38,432 | ₩38,613 | +0.37% | 400 |
|---|
| 2026.04.06 | ₩38,619 | ₩38,686 | ₩38,586 | ₩38,629 | +0.02% | 81.6만 |
|---|
| 2026.04.02 | ₩38,532 | ₩38,540 | ₩38,445 | ₩38,540 | +0.02% | 1.9천 |
|---|
| 2026.04.01 | ₩38,606 | ₩38,700 | ₩38,579 | ₩38,645 | +0.10% | 4.8만 |
|---|
| 2026.03.31 | ₩38,045 | ₩38,397 | ₩38,045 | ₩38,397 | +0.93% | 2.8만 |
|---|
| 2026.03.30 | ₩37,896 | ₩37,909 | ₩37,695 | ₩37,801 | -0.25% | 1.1만 |
|---|
| 2026.03.27 | ₩37,882 | ₩37,882 | ₩37,739 | ₩37,739 | -0.38% | 900 |
|---|
| 2026.03.26 | ₩38,110 | ₩38,110 | ₩37,896 | ₩37,915 | -0.51% | 3.3천 |
|---|
| 2026.03.25 | ₩38,365 | ₩38,365 | ₩38,310 | ₩38,310 | -0.14% | 200 |
|---|
| 2026.03.24 | ₩38,069 | ₩38,069 | ₩38,069 | ₩38,069 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩38,003 | ₩38,284 | ₩38,003 | ₩38,165 | +0.43% | 1.5천 |
|---|
| 2026.03.20 | ₩37,923 | ₩37,923 | ₩37,681 | ₩37,716 | -0.54% | 2.6천 |
|---|
| 2026.03.19 | ₩37,909 | ₩38,290 | ₩37,909 | ₩38,290 | +1.00% | 1.4만 |
|---|
| 2026.03.18 | ₩38,526 | ₩38,526 | ₩38,337 | ₩38,337 | -0.49% | 800 |
|---|
| 2026.03.17 | ₩38,445 | ₩38,673 | ₩38,445 | ₩38,645 | +0.52% | 7.5천 |
|---|
| 2026.03.16 | ₩38,499 | ₩38,515 | ₩38,459 | ₩38,515 | +0.04% | 700 |
|---|
| 2026.03.13 | ₩38,445 | ₩38,472 | ₩38,215 | ₩38,215 | -0.60% | 7.3천 |
|---|
| 2026.03.12 | ₩38,405 | ₩38,425 | ₩38,351 | ₩38,425 | +0.05% | 600 |
|---|
| 2026.03.11 | ₩38,579 | ₩38,685 | ₩38,579 | ₩38,685 | +0.27% | 2.7천 |
|---|
| 2026.03.10 | ₩38,713 | ₩38,901 | ₩38,698 | ₩38,698 | -0.04% | 3.9천 |
|---|
| 2026.03.09 | ₩38,204 | ₩38,706 | ₩38,204 | ₩38,654 | +1.18% | 1.1만 |
|---|
| 2026.03.06 | ₩38,485 | ₩38,579 | ₩38,485 | ₩38,552 | +0.17% | 3.5천 |
|---|
| 2026.03.05 | ₩38,834 | ₩38,834 | ₩38,552 | ₩38,753 | -0.21% | 9.3천 |
|---|
| 2026.03.04 | ₩39,020 | ₩39,102 | ₩39,020 | ₩39,102 | +0.21% | 2.3천 |
|---|
| 2026.03.03 | ₩38,646 | ₩38,881 | ₩38,487 | ₩38,879 | +0.60% | 9.8천 |
|---|
| 2026.03.02 | ₩39,283 | ₩39,323 | ₩39,276 | ₩39,323 | +0.10% | 1.1천 |
|---|
| 2026.02.27 | ₩39,510 | ₩39,517 | ₩39,476 | ₩39,517 | +0.02% | 500 |
|---|
| 2026.02.26 | ₩39,551 | ₩39,598 | ₩39,464 | ₩39,529 | -0.05% | 2.3만 |
|---|
| 2026.02.25 | ₩39,517 | ₩39,598 | ₩39,515 | ₩39,598 | +0.20% | 4.4천 |
|---|
| 2026.02.24 | ₩39,383 | ₩39,443 | ₩39,383 | ₩39,443 | +0.15% | 2.5천 |
|---|
| 2026.02.23 | ₩39,490 | ₩39,490 | ₩39,303 | ₩39,303 | -0.48% | 1만 |
|---|
| 2026.02.20 | ₩39,450 | ₩39,450 | ₩39,343 | ₩39,413 | -0.10% | 3.6천 |
|---|
| 2026.02.19 | ₩39,296 | ₩39,320 | ₩39,296 | ₩39,320 | +0.06% | 300 |
|---|
| 2026.02.18 | ₩39,423 | ₩39,423 | ₩39,289 | ₩39,346 | -0.20% | 1.2천 |
|---|
| 2026.02.17 | ₩39,276 | ₩39,383 | ₩39,276 | ₩39,383 | +0.27% | 1.3만 |
|---|
| 2026.02.13 | ₩39,222 | ₩39,330 | ₩39,222 | ₩39,319 | +0.25% | 6.4천 |
|---|
| 2026.02.12 | ₩39,169 | ₩39,410 | ₩39,169 | ₩39,281 | +0.29% | 8.8천 |
|---|
| 2026.02.11 | ₩39,343 | ₩39,383 | ₩39,316 | ₩39,376 | +0.09% | 1.8만 |
|---|
| 2026.02.10 | ₩39,196 | ₩39,410 | ₩39,196 | ₩39,342 | +0.37% | 5.6천 |
|---|
| 2026.02.09 | ₩39,263 | ₩39,383 | ₩39,249 | ₩39,323 | +0.15% | 5.7천 |
|---|
| 2026.02.06 | ₩39,115 | ₩39,263 | ₩39,115 | ₩39,209 | +0.24% | 9.9만 |
|---|
| 2026.02.05 | ₩38,887 | ₩39,008 | ₩38,887 | ₩38,914 | +0.07% | 6.9천 |
|---|
| 2026.02.04 | ₩39,129 | ₩39,129 | ₩39,009 | ₩39,100 | -0.07% | 1.1만 |
|---|
| 2026.02.03 | ₩39,062 | ₩39,102 | ₩38,928 | ₩39,067 | +0.01% | 2만 |
|---|
| 2026.02.02 | ₩38,981 | ₩39,040 | ₩38,834 | ₩39,040 | +0.15% | 1.8만 |
|---|
| 2026.01.30 | ₩38,941 | ₩38,966 | ₩38,861 | ₩38,966 | +0.07% | 6.3만 |
|---|
| 2026.01.29 | ₩39,102 | ₩39,102 | ₩38,995 | ₩39,074 | -0.07% | 2.8천 |
|---|
| 2026.01.28 | ₩39,035 | ₩39,048 | ₩38,914 | ₩39,019 | -0.04% | 5.8천 |
|---|
| 2026.01.27 | ₩39,155 | ₩39,155 | ₩39,098 | ₩39,122 | -0.09% | 700 |
|---|
| 2026.01.26 | ₩38,941 | ₩38,988 | ₩38,929 | ₩38,968 | +0.07% | 1.5천 |
|---|
| 2026.01.23 | ₩38,899 | ₩38,899 | ₩38,899 | ₩38,899 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩38,780 | ₩38,847 | ₩38,753 | ₩38,812 | +0.08% | 3.8만 |
|---|
| 2026.01.21 | ₩38,579 | ₩38,747 | ₩38,499 | ₩38,747 | +0.43% | 1.1만 |
|---|
| 2026.01.20 | ₩38,539 | ₩38,686 | ₩38,539 | ₩38,564 | +0.07% | 2.9천 |
|---|
| 2026.01.16 | ₩38,782 | ₩38,827 | ₩38,767 | ₩38,826 | +0.11% | 6.7천 |
|---|
| 2026.01.15 | ₩38,753 | ₩38,794 | ₩38,753 | ₩38,772 | +0.05% | 2.9천 |
|---|
| 2026.01.14 | ₩38,700 | ₩38,794 | ₩38,686 | ₩38,739 | +0.10% | 1.8만 |
|---|
| 2026.01.13 | ₩38,713 | ₩38,713 | ₩38,673 | ₩38,698 | -0.04% | 2.9천 |
|---|
| 2026.01.12 | ₩38,700 | ₩38,765 | ₩38,700 | ₩38,765 | +0.17% | 1.2천 |
|---|
| 2026.01.09 | ₩38,593 | ₩38,727 | ₩38,552 | ₩38,690 | +0.25% | 9.5천 |
|---|
| 2026.01.08 | ₩38,463 | ₩38,593 | ₩38,463 | ₩38,538 | +0.20% | 7천 |
|---|
| 2026.01.07 | ₩38,593 | ₩38,593 | ₩38,499 | ₩38,540 | -0.14% | 5.1천 |
|---|
| 2026.01.06 | ₩38,593 | ₩38,611 | ₩38,552 | ₩38,552 | -0.10% | 3.5천 |
|---|
| 2026.01.05 | ₩38,405 | ₩38,578 | ₩38,405 | ₩38,578 | +0.45% | 4.7천 |
|---|
| 2026.01.02 | ₩38,365 | ₩38,365 | ₩38,284 | ₩38,338 | -0.07% | 3만 |
|---|
| 2025.12.31 | ₩38,191 | ₩38,244 | ₩38,137 | ₩38,137 | -0.14% | 6.6만 |
|---|
| 2025.12.30 | ₩38,298 | ₩38,405 | ₩38,298 | ₩38,351 | +0.14% | 3.1만 |
|---|
| 2025.12.29 | ₩38,217 | ₩38,311 | ₩38,157 | ₩38,311 | +0.25% | 1.2만 |
|---|
| 2025.12.26 | ₩38,231 | ₩38,276 | ₩38,215 | ₩38,276 | +0.12% | 2.2천 |
|---|
| 2025.12.24 | ₩38,225 | ₩38,244 | ₩38,225 | ₩38,244 | +0.05% | 200 |
|---|
| 2025.12.23 | ₩38,191 | ₩38,284 | ₩38,177 | ₩38,229 | +0.10% | 2.6천 |
|---|
| 2025.12.22 | ₩38,030 | ₩38,097 | ₩38,030 | ₩38,057 | +0.07% | 1.2만 |
|---|
| 2025.12.19 | ₩38,063 | ₩38,124 | ₩38,063 | ₩38,124 | +0.16% | 3.2천 |
|---|
| 2025.12.18 | ₩37,943 | ₩37,990 | ₩37,882 | ₩37,990 | +0.12% | 5.2천 |
|---|
| 2025.12.17 | ₩37,923 | ₩37,923 | ₩37,762 | ₩37,802 | -0.32% | 1.4만 |
|---|
| 2025.12.16 | ₩37,936 | ₩37,990 | ₩37,842 | ₩37,896 | -0.11% | 8.5천 |
|---|
| 2025.12.15 | ₩38,043 | ₩38,097 | ₩37,902 | ₩38,097 | +0.14% | 2.3천 |
|---|
| 2025.12.12 | ₩38,040 | ₩38,040 | ₩37,869 | ₩37,869 | -0.45% | 7천 |
|---|
| 2025.12.11 | ₩38,007 | ₩38,043 | ₩37,963 | ₩38,002 | -0.01% | 2.6천 |
|---|
| 2025.12.10 | ₩37,655 | ₩37,913 | ₩37,655 | ₩37,913 | +0.69% | 1.2천 |
|---|
| 2025.12.09 | ₩37,668 | ₩37,748 | ₩37,628 | ₩37,628 | -0.11% | 1.5만 |
|---|
| 2025.12.08 | ₩37,722 | ₩37,775 | ₩37,628 | ₩37,668 | -0.14% | 7.3천 |
|---|
| 2025.12.05 | ₩37,815 | ₩37,815 | ₩37,708 | ₩37,708 | -0.28% | 9.8천 |
|---|
| 2025.12.04 | ₩37,802 | ₩37,811 | ₩37,748 | ₩37,768 | -0.09% | 3.2천 |
|---|
| 2025.12.03 | ₩37,708 | ₩37,762 | ₩37,655 | ₩37,762 | +0.14% | 2.5천 |
|---|
| 2025.12.02 | ₩37,668 | ₩37,668 | ₩37,507 | ₩37,612 | -0.15% | 1.1만 |
|---|
| 2025.12.01 | ₩37,625 | ₩37,655 | ₩37,588 | ₩37,588 | -0.10% | 1.6만 |
|---|
| 2025.11.28 | ₩37,521 | ₩37,601 | ₩37,521 | ₩37,601 | +0.21% | 200 |
|---|
| 2025.11.26 | ₩37,459 | ₩37,574 | ₩37,440 | ₩37,539 | +0.21% | 2.8천 |
|---|
| 2025.11.25 | ₩37,306 | ₩37,306 | ₩37,295 | ₩37,299 | -0.02% | 1천 |
|---|
| 2025.11.24 | ₩37,011 | ₩37,092 | ₩37,011 | ₩37,088 | +0.21% | 3.3천 |
|---|
| 2025.11.21 | ₩36,918 | ₩37,092 | ₩36,891 | ₩36,978 | +0.16% | 1.4만 |
|---|
| 2025.11.20 | ₩37,133 | ₩37,199 | ₩36,743 | ₩36,778 | -0.96% | 3만 |
|---|
| 2025.11.19 | ₩37,052 | ₩37,052 | ₩36,934 | ₩36,986 | -0.18% | 4.8천 |
|---|
| 2025.11.18 | ₩36,964 | ₩37,119 | ₩36,891 | ₩37,053 | +0.24% | 1.3만 |
|---|
| 2025.11.17 | ₩37,400 | ₩37,400 | ₩37,226 | ₩37,240 | -0.43% | 1.9천 |
|---|
| 2025.11.14 | ₩37,571 | ₩37,581 | ₩37,507 | ₩37,573 | +0.00% | 800 |
|---|
| 2025.11.13 | ₩37,695 | ₩37,695 | ₩37,574 | ₩37,614 | -0.21% | 2.2천 |
|---|
| 2025.11.12 | ₩37,748 | ₩37,856 | ₩37,735 | ₩37,760 | +0.03% | 7.3천 |
|---|
| 2025.11.11 | ₩37,602 | ₩37,722 | ₩37,602 | ₩37,687 | +0.22% | 1.1만 |
|---|
| 2025.11.10 | ₩37,441 | ₩37,574 | ₩37,441 | ₩37,574 | +0.35% | 6천 |
|---|
| 2025.11.07 | ₩37,278 | ₩37,388 | ₩37,278 | ₩37,388 | +0.29% | 2.3천 |
|---|
| 2025.11.06 | ₩37,212 | ₩37,312 | ₩37,212 | ₩37,312 | +0.27% | 1.5만 |
|---|
| 2025.11.05 | ₩37,274 | ₩37,360 | ₩37,253 | ₩37,360 | +0.23% | 1.1만 |
|---|
| 2025.11.04 | ₩37,145 | ₩37,226 | ₩37,145 | ₩37,198 | +0.14% | 2.1천 |
|---|
| 2025.11.03 | ₩37,387 | ₩37,454 | ₩37,387 | ₩37,440 | +0.14% | 2만 |
|---|
| 2025.10.31 | ₩37,433 | ₩37,492 | ₩37,320 | ₩37,440 | +0.02% | 6.9천 |
|---|
| 2025.10.30 | ₩37,521 | ₩37,601 | ₩37,440 | ₩37,440 | -0.21% | 6.1만 |
|---|
| 2025.10.29 | ₩37,601 | ₩37,735 | ₩37,454 | ₩37,559 | -0.11% | 1.5만 |
|---|
| 2025.10.28 | ₩37,671 | ₩37,748 | ₩37,661 | ₩37,688 | +0.05% | 2천 |
|---|
| 2025.10.27 | ₩37,601 | ₩37,735 | ₩37,601 | ₩37,688 | +0.23% | 2.9만 |
|---|
| 2025.10.24 | ₩37,655 | ₩37,655 | ₩37,521 | ₩37,530 | -0.33% | 2.7천 |
|---|
| 2025.10.23 | ₩37,514 | ₩37,574 | ₩37,514 | ₩37,561 | +0.13% | 1.3천 |
|---|
| 2025.10.22 | ₩37,534 | ₩37,534 | ₩37,387 | ₩37,439 | -0.25% | 9.5만 |
|---|
| 2025.10.21 | ₩37,507 | ₩37,628 | ₩37,480 | ₩37,513 | +0.01% | 4.3천 |
|---|
| 2025.10.20 | ₩37,547 | ₩37,695 | ₩37,547 | ₩37,671 | +0.33% | 8.2천 |
|---|
| 2025.10.17 | ₩37,440 | ₩37,534 | ₩37,413 | ₩37,534 | +0.25% | 7.6천 |
|---|
| 2025.10.16 | ₩37,346 | ₩37,521 | ₩37,346 | ₩37,448 | +0.27% | 2.1천 |
|---|
| 2025.10.15 | ₩37,413 | ₩37,413 | ₩37,250 | ₩37,326 | -0.23% | 1.1만 |
|---|
| 2025.10.14 | ₩37,113 | ₩37,340 | ₩37,113 | ₩37,310 | +0.53% | 2.4천 |
|---|
| 2025.10.13 | ₩37,145 | ₩37,145 | ₩37,131 | ₩37,131 | -0.04% | 1.5천 |
|---|
| 2025.10.10 | ₩37,320 | ₩37,320 | ₩37,025 | ₩37,034 | -0.76% | 1.1만 |
|---|