시장 데이터를 불러오는 중
전체 종목
Innovator US Small Cap Power Buffer ETF - August 과거 주가
Innovator US Small Cap Power Buffer ETF - August · KAUG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator US Small Cap Power Buffer ETF - August · KAUG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,078 | ₩38,080 | ₩38,015 | ₩38,033 | -0.12% | 5.9천 |
| 2026.10.08 | ₩37,892 | ₩37,940 | ₩37,852 | ₩37,940 | +0.13% | 7.6천 |
| 2026.10.07 | ₩37,905 | ₩38,026 | ₩37,879 | ₩37,892 | -0.04% | 4.7천 |
| 2026.10.06 | ₩38,187 | ₩38,227 | ₩38,120 | ₩38,190 | +0.01% | 9천 |
| 2026.10.05 | ₩38,268 | ₩38,281 | ₩38,268 | ₩38,268 | 0.00% | 700 |
| 2026.10.02 | ₩38,281 | ₩38,285 | ₩38,133 | ₩38,183 | -0.26% | 800 |
| 2026.10.01 | ₩37,986 | ₩38,033 | ₩37,785 | ₩38,010 | +0.06% | 3.9천 |
| 2026.09.30 | ₩38,107 | ₩38,107 | ₩37,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,999 |
| -0.28% |
| 4.6천 |
| 2026.09.29 | ₩37,959 | ₩37,986 | ₩37,946 | ₩37,986 | +0.07% | 400 |
|---|
| 2026.09.28 | ₩38,046 | ₩38,147 | ₩38,046 | ₩38,061 | +0.04% | 900 |
|---|
| 2026.09.25 | ₩38,167 | ₩38,246 | ₩38,167 | ₩38,246 | +0.21% | 4.1천 |
|---|
| 2026.09.24 | ₩38,187 | ₩38,241 | ₩38,073 | ₩38,187 | 0.00% | 4.6천 |
|---|
| 2026.09.23 | ₩38,254 | ₩38,281 | ₩38,214 | ₩38,221 | -0.09% | 8.7천 |
|---|
| 2026.09.22 | ₩38,630 | ₩38,643 | ₩38,455 | ₩38,628 | -0.00% | 9.9천 |
|---|
| 2026.09.21 | ₩38,415 | ₩38,536 | ₩38,403 | ₩38,454 | +0.10% | 1만 |
|---|
| 2026.09.18 | ₩38,261 | ₩38,308 | ₩38,261 | ₩38,268 | +0.02% | 3.1천 |
|---|
| 2026.09.17 | ₩38,509 | ₩38,576 | ₩38,454 | ₩38,454 | -0.14% | 2천 |
|---|
| 2026.09.16 | ₩38,549 | ₩38,549 | ₩38,294 | ₩38,294 | -0.66% | 3.4천 |
|---|
| 2026.09.15 | ₩38,575 | ₩38,575 | ₩38,294 | ₩38,375 | -0.52% | 7.7천 |
|---|
| 2026.09.14 | ₩38,442 | ₩38,643 | ₩38,442 | ₩38,543 | +0.26% | 900 |
|---|
| 2026.09.11 | ₩38,610 | ₩38,636 | ₩38,592 | ₩38,596 | -0.03% | 7.6천 |
|---|
| 2026.09.10 | ₩38,549 | ₩38,576 | ₩38,489 | ₩38,489 | -0.16% | 5.3천 |
|---|
| 2026.09.09 | ₩38,831 | ₩38,898 | ₩38,709 | ₩38,709 | -0.31% | 1.3천 |
|---|
| 2026.09.08 | ₩39,099 | ₩39,099 | ₩39,005 | ₩39,005 | -0.24% | 4천 |
|---|
| 2026.09.04 | ₩38,844 | ₩39,126 | ₩38,844 | ₩39,126 | +0.73% | 700 |
|---|
| 2026.09.03 | ₩39,005 | ₩39,072 | ₩39,005 | ₩39,072 | +0.17% | 1천 |
|---|
| 2026.09.02 | ₩38,911 | ₩38,965 | ₩38,851 | ₩38,965 | +0.14% | 3.9천 |
|---|
| 2026.09.01 | ₩38,750 | ₩38,844 | ₩38,697 | ₩38,724 | -0.07% | 9.9천 |
|---|
| 2026.08.31 | ₩38,925 | ₩38,938 | ₩38,804 | ₩38,938 | +0.03% | 8.1천 |
|---|
| 2026.08.28 | ₩39,173 | ₩39,220 | ₩38,978 | ₩39,025 | -0.38% | 7.4천 |
|---|
| 2026.08.27 | ₩39,174 | ₩39,367 | ₩39,174 | ₩39,306 | +0.34% | 5.1천 |
|---|
| 2026.08.26 | ₩39,274 | ₩39,287 | ₩39,153 | ₩39,233 | -0.10% | 1.1만 |
|---|
| 2026.08.25 | ₩39,153 | ₩39,259 | ₩39,153 | ₩39,239 | +0.22% | 2.9만 |
|---|
| 2026.08.24 | ₩39,206 | ₩39,220 | ₩39,143 | ₩39,160 | -0.12% | 6.7천 |
|---|
| 2026.08.21 | ₩39,186 | ₩39,341 | ₩39,186 | ₩39,327 | +0.36% | 1.1만 |
|---|
| 2026.08.20 | ₩39,274 | ₩39,274 | ₩39,019 | ₩39,153 | -0.31% | 9천 |
|---|
| 2026.08.19 | ₩39,433 | ₩39,435 | ₩39,347 | ₩39,394 | -0.10% | 1.4만 |
|---|
| 2026.08.18 | ₩39,408 | ₩39,408 | ₩39,252 | ₩39,252 | -0.39% | 9.2천 |
|---|
| 2026.08.17 | ₩39,488 | ₩39,515 | ₩39,394 | ₩39,448 | -0.10% | 1.8만 |
|---|
| 2026.08.14 | ₩39,435 | ₩39,569 | ₩39,381 | ₩39,569 | +0.34% | 2만 |
|---|
| 2026.08.13 | ₩39,475 | ₩39,475 | ₩39,435 | ₩39,475 | 0.00% | 3만 |
|---|
| 2026.08.12 | ₩39,341 | ₩39,421 | ₩39,274 | ₩39,359 | +0.05% | 2.2만 |
|---|
| 2026.08.11 | ₩39,274 | ₩39,318 | ₩39,236 | ₩39,274 | 0.00% | 3.1만 |
|---|
| 2026.08.10 | ₩39,247 | ₩39,247 | ₩39,099 | ₩39,126 | -0.31% | 2만 |
|---|
| 2026.08.07 | ₩39,260 | ₩39,327 | ₩39,160 | ₩39,259 | -0.00% | 2.3만 |
|---|
| 2026.08.06 | ₩39,233 | ₩39,247 | ₩39,052 | ₩39,052 | -0.46% | 1.9만 |
|---|
| 2026.08.05 | ₩39,341 | ₩39,341 | ₩39,139 | ₩39,158 | -0.46% | 3.6만 |
|---|
| 2026.08.04 | ₩39,046 | ₩39,314 | ₩38,999 | ₩39,274 | +0.58% | 4.4만 |
|---|
| 2026.08.03 | ₩38,777 | ₩38,964 | ₩38,616 | ₩38,952 | +0.45% | 13.5만 |
|---|
| 2026.07.31 | ₩38,697 | ₩38,697 | ₩38,576 | ₩38,643 | -0.14% | 6.4만 |
|---|
| 2026.07.30 | ₩38,610 | ₩38,630 | ₩38,576 | ₩38,603 | -0.02% | 4.8천 |
|---|
| 2026.07.29 | ₩38,603 | ₩38,638 | ₩38,576 | ₩38,610 | +0.02% | 8.2천 |
|---|
| 2026.07.28 | ₩38,576 | ₩38,611 | ₩38,576 | ₩38,599 | +0.06% | 2천 |
|---|
| 2026.07.27 | ₩38,576 | ₩38,616 | ₩38,536 | ₩38,576 | 0.00% | 1.3만 |
|---|
| 2026.07.24 | ₩38,576 | ₩38,642 | ₩38,522 | ₩38,583 | +0.02% | 4.9천 |
|---|
| 2026.07.23 | ₩38,643 | ₩38,643 | ₩38,522 | ₩38,557 | -0.22% | 3천 |
|---|
| 2026.07.22 | ₩38,589 | ₩38,630 | ₩38,522 | ₩38,576 | -0.03% | 8.2천 |
|---|
| 2026.07.21 | ₩38,616 | ₩38,630 | ₩38,549 | ₩38,549 | -0.17% | 2.6천 |
|---|
| 2026.07.20 | ₩38,496 | ₩38,556 | ₩38,496 | ₩38,556 | +0.16% | 100 |
|---|
| 2026.07.17 | ₩38,549 | ₩38,549 | ₩38,549 | ₩38,549 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩38,543 | ₩38,543 | ₩38,543 | ₩38,543 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩38,529 | ₩38,544 | ₩38,482 | ₩38,533 | +0.01% | 2.5만 |
|---|
| 2026.07.14 | ₩38,516 | ₩38,522 | ₩38,469 | ₩38,484 | -0.08% | 6.5천 |
|---|
| 2026.07.13 | ₩38,502 | ₩38,509 | ₩38,469 | ₩38,502 | 0.00% | 1.5만 |
|---|
| 2026.07.10 | ₩38,482 | ₩38,482 | ₩38,469 | ₩38,469 | -0.03% | 3.9만 |
|---|
| 2026.07.09 | ₩38,455 | ₩38,482 | ₩38,455 | ₩38,480 | +0.06% | 2.8천 |
|---|
| 2026.07.08 | ₩38,429 | ₩38,469 | ₩38,429 | ₩38,442 | +0.03% | 2.8천 |
|---|
| 2026.07.07 | ₩38,482 | ₩38,488 | ₩38,469 | ₩38,473 | -0.02% | 4.9천 |
|---|
| 2026.07.06 | ₩38,482 | ₩38,482 | ₩38,442 | ₩38,478 | -0.01% | 4.1천 |
|---|
| 2026.07.02 | ₩38,462 | ₩38,462 | ₩38,402 | ₩38,429 | -0.09% | 2.6천 |
|---|
| 2026.07.01 | ₩38,449 | ₩38,449 | ₩38,402 | ₩38,422 | -0.07% | 5.5천 |
|---|
| 2026.06.30 | ₩38,361 | ₩38,415 | ₩38,361 | ₩38,395 | +0.09% | 6.7천 |
|---|
| 2026.06.29 | ₩38,348 | ₩38,382 | ₩38,348 | ₩38,382 | +0.09% | 1.9만 |
|---|
| 2026.06.26 | ₩38,335 | ₩38,336 | ₩38,308 | ₩38,323 | -0.03% | 2.6천 |
|---|
| 2026.06.25 | ₩38,321 | ₩38,368 | ₩38,321 | ₩38,368 | +0.12% | 100 |
|---|
| 2026.06.24 | ₩38,281 | ₩38,348 | ₩38,281 | ₩38,348 | +0.18% | 1.5천 |
|---|
| 2026.06.23 | ₩38,281 | ₩38,341 | ₩38,281 | ₩38,341 | +0.16% | 5천 |
|---|
| 2026.06.22 | ₩38,375 | ₩38,375 | ₩38,361 | ₩38,361 | -0.03% | 300 |
|---|
| 2026.06.18 | ₩38,281 | ₩38,348 | ₩38,281 | ₩38,308 | +0.07% | 2.1천 |
|---|
| 2026.06.17 | ₩38,227 | ₩38,227 | ₩38,227 | ₩38,227 | 0.00% | 300 |
|---|
| 2026.06.16 | ₩38,315 | ₩38,315 | ₩38,301 | ₩38,301 | -0.04% | 400 |
|---|
| 2026.06.15 | ₩38,315 | ₩38,315 | ₩38,268 | ₩38,308 | -0.02% | 600 |
|---|
| 2026.06.12 | ₩38,187 | ₩38,221 | ₩38,187 | ₩38,221 | +0.09% | 100 |
|---|
| 2026.06.11 | ₩38,026 | ₩38,174 | ₩38,026 | ₩38,147 | +0.32% | 1.6천 |
|---|
| 2026.06.10 | ₩38,140 | ₩38,140 | ₩37,946 | ₩37,946 | -0.51% | 2.6천 |
|---|
| 2026.06.09 | ₩37,959 | ₩38,082 | ₩37,946 | ₩38,082 | +0.33% | 1.3천 |
|---|
| 2026.06.08 | ₩38,053 | ₩38,100 | ₩38,040 | ₩38,040 | -0.04% | 3.6천 |
|---|
| 2026.06.05 | ₩38,093 | ₩38,113 | ₩37,959 | ₩38,006 | -0.23% | 3.6천 |
|---|
| 2026.06.04 | ₩38,201 | ₩38,201 | ₩38,120 | ₩38,190 | -0.03% | 6.7천 |
|---|
| 2026.06.03 | ₩38,113 | ₩38,113 | ₩38,068 | ₩38,101 | -0.03% | 3.3천 |
|---|
| 2026.06.02 | ₩38,093 | ₩38,174 | ₩38,093 | ₩38,140 | +0.12% | 50.5만 |
|---|
| 2026.06.01 | ₩38,214 | ₩38,214 | ₩38,060 | ₩38,080 | -0.35% | 4.9천 |
|---|
| 2026.05.29 | ₩38,093 | ₩38,100 | ₩38,066 | ₩38,088 | -0.01% | 1.1만 |
|---|
| 2026.05.28 | ₩38,120 | ₩38,127 | ₩38,040 | ₩38,125 | +0.01% | 2.9천 |
|---|
| 2026.05.27 | ₩38,040 | ₩38,107 | ₩38,026 | ₩38,045 | +0.01% | 5.4천 |
|---|
| 2026.05.26 | ₩37,946 | ₩38,107 | ₩37,946 | ₩38,060 | +0.30% | 4.7천 |
|---|
| 2026.05.22 | ₩37,919 | ₩38,013 | ₩37,919 | ₩37,966 | +0.12% | 4.1천 |
|---|
| 2026.05.21 | ₩37,744 | ₩37,959 | ₩37,744 | ₩37,852 | +0.28% | 3.5천 |
|---|
| 2026.05.20 | ₩37,691 | ₩37,832 | ₩37,691 | ₩37,821 | +0.35% | 4.4천 |
|---|
| 2026.05.19 | ₩37,744 | ₩37,744 | ₩37,550 | ₩37,647 | -0.26% | 3.5천 |
|---|
| 2026.05.18 | ₩37,724 | ₩37,771 | ₩37,637 | ₩37,677 | -0.12% | 4.9만 |
|---|
| 2026.05.15 | ₩37,744 | ₩37,791 | ₩37,704 | ₩37,734 | -0.03% | 3.3천 |
|---|
| 2026.05.14 | ₩37,825 | ₩37,892 | ₩37,825 | ₩37,865 | +0.11% | 1.8천 |
|---|
| 2026.05.13 | ₩37,771 | ₩37,803 | ₩37,744 | ₩37,803 | +0.09% | 16.1만 |
|---|
| 2026.05.12 | ₩37,805 | ₩37,812 | ₩37,664 | ₩37,812 | +0.02% | 9.7천 |
|---|
| 2026.05.11 | ₩37,872 | ₩37,896 | ₩37,812 | ₩37,812 | -0.16% | 1.4만 |
|---|
| 2026.05.08 | ₩37,758 | ₩37,865 | ₩37,758 | ₩37,822 | +0.17% | 6.6천 |
|---|
| 2026.05.07 | ₩37,813 | ₩37,865 | ₩37,744 | ₩37,747 | -0.17% | 6.6천 |
|---|
| 2026.05.06 | ₩37,825 | ₩37,858 | ₩37,731 | ₩37,858 | +0.09% | 6.7천 |
|---|
| 2026.05.05 | ₩37,744 | ₩37,771 | ₩37,718 | ₩37,740 | -0.01% | 4.5천 |
|---|
| 2026.05.04 | ₩37,718 | ₩37,718 | ₩37,543 | ₩37,608 | -0.29% | 1.9천 |
|---|
| 2026.05.01 | ₩37,637 | ₩37,677 | ₩37,624 | ₩37,624 | -0.04% | 2.8천 |
|---|
| 2026.04.30 | ₩37,476 | ₩37,651 | ₩37,463 | ₩37,617 | +0.38% | 7.3천 |
|---|
| 2026.04.29 | ₩37,463 | ₩37,483 | ₩37,369 | ₩37,428 | -0.09% | 2.3천 |
|---|
| 2026.04.28 | ₩37,503 | ₩37,503 | ₩37,423 | ₩37,486 | -0.05% | 9.3천 |
|---|
| 2026.04.27 | ₩37,523 | ₩37,557 | ₩37,490 | ₩37,533 | +0.03% | 4.4천 |
|---|
| 2026.04.24 | ₩37,436 | ₩37,570 | ₩37,436 | ₩37,463 | +0.07% | 1.2만 |
|---|
| 2026.04.23 | ₩37,355 | ₩37,429 | ₩37,355 | ₩37,429 | +0.20% | 1.1천 |
|---|
| 2026.04.22 | ₩37,436 | ₩37,516 | ₩37,382 | ₩37,461 | +0.07% | 9.1천 |
|---|
| 2026.04.21 | ₩37,476 | ₩37,476 | ₩37,355 | ₩37,355 | -0.32% | 5.2천 |
|---|
| 2026.04.20 | ₩37,476 | ₩37,490 | ₩37,424 | ₩37,456 | -0.05% | 5.7만 |
|---|
| 2026.04.17 | ₩37,463 | ₩37,516 | ₩37,443 | ₩37,456 | -0.02% | 2.6만 |
|---|
| 2026.04.16 | ₩37,295 | ₩37,295 | ₩37,169 | ₩37,282 | -0.04% | 5.6천 |
|---|
| 2026.04.15 | ₩37,208 | ₩37,288 | ₩37,181 | ₩37,262 | +0.14% | 7.3천 |
|---|
| 2026.04.14 | ₩37,168 | ₩37,241 | ₩37,168 | ₩37,241 | +0.20% | 6.1천 |
|---|
| 2026.04.13 | ₩36,792 | ₩37,081 | ₩36,792 | ₩37,081 | +0.78% | 2.2천 |
|---|
| 2026.04.10 | ₩36,953 | ₩36,953 | ₩36,832 | ₩36,881 | -0.20% | 1.4만 |
|---|
| 2026.04.09 | ₩36,765 | ₩36,893 | ₩36,765 | ₩36,859 | +0.26% | 8.2천 |
|---|
| 2026.04.08 | ₩36,752 | ₩36,839 | ₩36,671 | ₩36,760 | +0.02% | 4천 |
|---|
| 2026.04.07 | ₩36,189 | ₩36,304 | ₩36,189 | ₩36,304 | +0.32% | 3.1천 |
|---|
| 2026.04.06 | ₩36,296 | ₩36,363 | ₩36,202 | ₩36,315 | +0.05% | 2.4천 |
|---|
| 2026.04.02 | ₩35,800 | ₩36,193 | ₩35,800 | ₩36,193 | +1.10% | 1.6천 |
|---|
| 2026.04.01 | ₩36,168 | ₩36,229 | ₩36,054 | ₩36,054 | -0.32% | 2.8천 |
|---|
| 2026.03.31 | ₩35,665 | ₩35,974 | ₩35,625 | ₩35,959 | +0.82% | 3.2천 |
|---|
| 2026.03.30 | ₩35,558 | ₩35,558 | ₩35,303 | ₩35,330 | -0.64% | 4.2천 |
|---|
| 2026.03.27 | ₩35,625 | ₩35,679 | ₩35,518 | ₩35,518 | -0.30% | 2.1만 |
|---|
| 2026.03.26 | ₩35,994 | ₩35,994 | ₩35,773 | ₩35,773 | -0.61% | 2.2천 |
|---|
| 2026.03.25 | ₩36,054 | ₩36,115 | ₩36,054 | ₩36,109 | +0.15% | 2.7천 |
|---|
| 2026.03.24 | ₩35,920 | ₩36,001 | ₩35,786 | ₩35,867 | -0.15% | 2.8천 |
|---|
| 2026.03.23 | ₩36,028 | ₩36,028 | ₩35,826 | ₩35,826 | -0.56% | 4천 |
|---|
| 2026.03.20 | ₩35,826 | ₩35,907 | ₩35,437 | ₩35,451 | -1.05% | 9.3천 |
|---|
| 2026.03.19 | ₩35,598 | ₩36,013 | ₩35,545 | ₩35,916 | +0.89% | 1.5만 |
|---|
| 2026.03.18 | ₩35,907 | ₩36,001 | ₩35,821 | ₩35,821 | -0.24% | 2천 |
|---|
| 2026.03.17 | ₩35,974 | ₩36,121 | ₩35,974 | ₩36,080 | +0.29% | 4.1천 |
|---|
| 2026.03.16 | ₩36,036 | ₩36,036 | ₩35,907 | ₩35,907 | -0.36% | 3.7천 |
|---|
| 2026.03.13 | ₩35,793 | ₩35,793 | ₩35,639 | ₩35,665 | -0.36% | 3.4천 |
|---|
| 2026.03.12 | ₩35,719 | ₩35,847 | ₩35,706 | ₩35,706 | -0.04% | 3.1천 |
|---|
| 2026.03.11 | ₩36,028 | ₩36,108 | ₩36,001 | ₩36,068 | +0.11% | 8.2천 |
|---|
| 2026.03.10 | ₩36,135 | ₩36,383 | ₩36,108 | ₩36,115 | -0.06% | 6.9만 |
|---|
| 2026.03.09 | ₩35,639 | ₩36,215 | ₩35,639 | ₩36,095 | +1.28% | 1.2만 |
|---|
| 2026.03.06 | ₩36,028 | ₩36,054 | ₩35,893 | ₩35,907 | -0.34% | 6.6천 |
|---|
| 2026.03.05 | ₩36,363 | ₩36,376 | ₩36,189 | ₩36,376 | +0.04% | 6.6만 |
|---|
| 2026.03.04 | ₩36,457 | ₩36,658 | ₩36,457 | ₩36,537 | +0.22% | 4.3천 |
|---|
| 2026.03.03 | ₩36,282 | ₩36,516 | ₩36,088 | ₩36,376 | +0.26% | 7.2천 |
|---|
| 2026.03.02 | ₩36,557 | ₩36,624 | ₩36,484 | ₩36,578 | +0.06% | 195.1만 |
|---|
| 2026.02.27 | ₩36,544 | ₩36,591 | ₩36,443 | ₩36,497 | -0.13% | 4.5천 |
|---|
| 2026.02.26 | ₩36,645 | ₩36,779 | ₩36,578 | ₩36,779 | +0.37% | 4.7천 |
|---|
| 2026.02.25 | ₩36,671 | ₩36,752 | ₩36,591 | ₩36,725 | +0.15% | 5.8천 |
|---|
| 2026.02.24 | ₩36,497 | ₩36,591 | ₩36,485 | ₩36,571 | +0.20% | 3.3천 |
|---|
| 2026.02.23 | ₩36,457 | ₩36,457 | ₩36,350 | ₩36,386 | -0.19% | 1.3천 |
|---|
| 2026.02.20 | ₩36,578 | ₩36,624 | ₩36,524 | ₩36,578 | 0.00% | 4.3천 |
|---|
| 2026.02.19 | ₩36,510 | ₩36,578 | ₩36,484 | ₩36,551 | +0.11% | 4.5천 |
|---|
| 2026.02.18 | ₩36,604 | ₩36,635 | ₩36,524 | ₩36,588 | -0.04% | 3.1천 |
|---|
| 2026.02.17 | ₩36,403 | ₩36,604 | ₩36,376 | ₩36,484 | +0.22% | 1만 |
|---|
| 2026.02.13 | ₩36,391 | ₩36,645 | ₩36,391 | ₩36,517 | +0.35% | 3.8천 |
|---|
| 2026.02.12 | ₩36,645 | ₩36,670 | ₩36,350 | ₩36,376 | -0.73% | 1.3만 |
|---|
| 2026.02.11 | ₩36,698 | ₩36,752 | ₩36,544 | ₩36,604 | -0.26% | 3.1천 |
|---|
| 2026.02.10 | ₩36,645 | ₩36,765 | ₩36,618 | ₩36,618 | -0.07% | 5.8천 |
|---|
| 2026.02.09 | ₩36,598 | ₩36,752 | ₩36,598 | ₩36,645 | +0.13% | 7.2천 |
|---|
| 2026.02.06 | ₩36,457 | ₩36,604 | ₩36,443 | ₩36,551 | +0.26% | 8.2천 |
|---|
| 2026.02.05 | ₩36,296 | ₩36,309 | ₩36,095 | ₩36,095 | -0.55% | 2.2만 |
|---|
| 2026.02.04 | ₩36,439 | ₩36,519 | ₩36,215 | ₩36,350 | -0.25% | 2.8천 |
|---|
| 2026.02.03 | ₩36,591 | ₩36,591 | ₩36,378 | ₩36,470 | -0.33% | 8.9천 |
|---|
| 2026.02.02 | ₩36,430 | ₩36,544 | ₩36,430 | ₩36,443 | +0.04% | 9.9천 |
|---|
| 2026.01.30 | ₩36,470 | ₩36,470 | ₩36,296 | ₩36,296 | -0.48% | 8.8천 |
|---|
| 2026.01.29 | ₩36,604 | ₩36,604 | ₩36,363 | ₩36,457 | -0.40% | 1.1만 |
|---|
| 2026.01.28 | ₩36,517 | ₩36,537 | ₩36,470 | ₩36,510 | -0.02% | 3.4천 |
|---|
| 2026.01.27 | ₩36,484 | ₩36,565 | ₩36,470 | ₩36,565 | +0.22% | 7.7천 |
|---|
| 2026.01.26 | ₩36,551 | ₩36,551 | ₩36,497 | ₩36,510 | -0.11% | 1.3천 |
|---|
| 2026.01.23 | ₩36,618 | ₩36,659 | ₩36,497 | ₩36,497 | -0.33% | 5.6천 |
|---|
| 2026.01.22 | ₩36,685 | ₩36,752 | ₩36,658 | ₩36,658 | -0.07% | 6.8천 |
|---|
| 2026.01.21 | ₩36,490 | ₩36,658 | ₩36,403 | ₩36,591 | +0.28% | 4.2천 |
|---|
| 2026.01.20 | ₩36,417 | ₩36,510 | ₩36,350 | ₩36,363 | -0.15% | 5.5천 |
|---|
| 2026.01.16 | ₩36,578 | ₩36,643 | ₩36,497 | ₩36,571 | -0.02% | 3.9천 |
|---|
| 2026.01.15 | ₩36,564 | ₩36,631 | ₩36,556 | ₩36,557 | -0.02% | 8.7천 |
|---|
| 2026.01.14 | ₩36,323 | ₩36,430 | ₩36,296 | ₩36,390 | +0.18% | 4.7천 |
|---|
| 2026.01.13 | ₩36,376 | ₩36,429 | ₩36,323 | ₩36,323 | -0.15% | 1.2만 |
|---|
| 2026.01.12 | ₩36,323 | ₩36,390 | ₩36,323 | ₩36,350 | +0.07% | 3.7천 |
|---|
| 2026.01.09 | ₩36,309 | ₩36,383 | ₩36,296 | ₩36,296 | -0.04% | 1.7천 |
|---|
| 2026.01.08 | ₩36,168 | ₩36,269 | ₩36,168 | ₩36,189 | +0.06% | 2.4만 |
|---|
| 2026.01.07 | ₩36,135 | ₩36,135 | ₩36,041 | ₩36,068 | -0.19% | 1.1만 |
|---|
| 2026.01.06 | ₩35,934 | ₩36,148 | ₩35,907 | ₩36,148 | +0.60% | 3.7만 |
|---|
| 2026.01.05 | ₩35,867 | ₩36,041 | ₩35,867 | ₩36,017 | +0.42% | 9.8천 |
|---|
| 2026.01.02 | ₩35,853 | ₩35,853 | ₩35,639 | ₩35,746 | -0.30% | 1.6만 |
|---|
| 2025.12.31 | ₩35,719 | ₩35,726 | ₩35,572 | ₩35,585 | -0.38% | 4.3천 |
|---|
| 2025.12.30 | ₩35,800 | ₩35,826 | ₩35,706 | ₩35,706 | -0.26% | 9.2천 |
|---|
| 2025.12.29 | ₩35,867 | ₩35,867 | ₩35,786 | ₩35,806 | -0.17% | 3.4천 |
|---|
| 2025.12.26 | ₩35,880 | ₩35,880 | ₩35,773 | ₩35,840 | -0.11% | 4.1천 |
|---|
| 2025.12.24 | ₩35,826 | ₩35,920 | ₩35,826 | ₩35,893 | +0.19% | 4.8천 |
|---|
| 2025.12.23 | ₩35,786 | ₩35,934 | ₩35,786 | ₩35,826 | +0.11% | 1.7만 |
|---|
| 2025.12.22 | ₩35,896 | ₩36,041 | ₩35,880 | ₩35,935 | +0.11% | 6.8천 |
|---|
| 2025.12.19 | ₩35,759 | ₩35,787 | ₩35,706 | ₩35,719 | -0.11% | 4.2천 |
|---|
| 2025.12.18 | ₩35,627 | ₩35,665 | ₩35,572 | ₩35,627 | 0.00% | 1.6천 |
|---|
| 2025.12.17 | ₩35,577 | ₩35,612 | ₩35,478 | ₩35,490 | -0.25% | 5.8천 |
|---|
| 2025.12.16 | ₩35,719 | ₩35,719 | ₩35,533 | ₩35,625 | -0.26% | 8.1천 |
|---|
| 2025.12.15 | ₩35,800 | ₩35,800 | ₩35,665 | ₩35,679 | -0.34% | 4.5천 |
|---|
| 2025.12.12 | ₩35,974 | ₩35,987 | ₩35,732 | ₩35,732 | -0.67% | 3.8천 |
|---|
| 2025.12.11 | ₩35,816 | ₩36,001 | ₩35,813 | ₩35,954 | +0.39% | 1.1만 |
|---|
| 2025.12.10 | ₩35,572 | ₩35,867 | ₩35,572 | ₩35,746 | +0.49% | 3.8천 |
|---|
| 2025.12.09 | ₩35,491 | ₩35,692 | ₩35,491 | ₩35,558 | +0.19% | 1.8만 |
|---|
| 2025.12.08 | ₩35,598 | ₩35,639 | ₩35,504 | ₩35,545 | -0.15% | 2.1만 |
|---|
| 2025.12.05 | ₩35,625 | ₩35,628 | ₩35,518 | ₩35,518 | -0.30% | 9천 |
|---|
| 2025.12.04 | ₩35,424 | ₩35,620 | ₩35,424 | ₩35,558 | +0.38% | 3.6천 |
|---|
| 2025.12.03 | ₩35,420 | ₩35,478 | ₩35,397 | ₩35,478 | +0.16% | 5천 |
|---|
| 2025.12.02 | ₩35,251 | ₩35,331 | ₩35,251 | ₩35,271 | +0.06% | 5.1천 |
|---|
| 2025.12.01 | ₩35,344 | ₩35,370 | ₩35,250 | ₩35,270 | -0.21% | 6.6천 |
|---|
| 2025.11.28 | ₩35,392 | ₩35,478 | ₩35,392 | ₩35,451 | +0.17% | 1.9천 |
|---|
| 2025.11.26 | ₩35,276 | ₩35,382 | ₩35,276 | ₩35,338 | +0.17% | 2.7천 |
|---|
| 2025.11.25 | ₩34,887 | ₩35,216 | ₩34,887 | ₩35,216 | +0.94% | 4.2천 |
|---|
| 2025.11.24 | ₩34,740 | ₩34,871 | ₩34,700 | ₩34,871 | +0.38% | 4.9천 |
|---|
| 2025.11.21 | ₩34,215 | ₩34,625 | ₩34,215 | ₩34,537 | +0.94% | 2.3만 |
|---|
| 2025.11.20 | ₩34,740 | ₩34,767 | ₩34,095 | ₩34,095 | -1.86% | 8.1천 |
|---|
| 2025.11.19 | ₩34,458 | ₩34,470 | ₩34,297 | ₩34,423 | -0.10% | 9.3천 |
|---|
| 2025.11.18 | ₩34,309 | ₩34,484 | ₩34,217 | ₩34,430 | +0.35% | 5.3천 |
|---|
| 2025.11.17 | ₩34,539 | ₩34,670 | ₩34,312 | ₩34,312 | -0.66% | 8.7천 |
|---|
| 2025.11.14 | ₩34,431 | ₩34,727 | ₩34,431 | ₩34,666 | +0.68% | 1.2만 |
|---|
| 2025.11.13 | ₩34,887 | ₩34,887 | ₩34,525 | ₩34,619 | -0.77% | 8.6천 |
|---|
| 2025.11.12 | ₩35,129 | ₩35,192 | ₩35,052 | ₩35,052 | -0.22% | 1.8천 |
|---|
| 2025.11.11 | ₩34,968 | ₩35,101 | ₩34,968 | ₩35,066 | +0.28% | 1.4만 |
|---|
| 2025.11.10 | ₩35,066 | ₩35,142 | ₩35,015 | ₩35,048 | -0.05% | 4.2천 |
|---|
| 2025.11.07 | ₩34,639 | ₩34,878 | ₩34,539 | ₩34,878 | +0.69% | 1.3만 |
|---|
| 2025.11.06 | ₩35,010 | ₩35,010 | ₩34,790 | ₩34,790 | -0.63% | 1.2만 |
|---|
| 2025.11.05 | ₩34,854 | ₩35,115 | ₩34,854 | ₩35,008 | +0.44% | 1.6만 |
|---|
| 2025.11.04 | ₩34,855 | ₩34,985 | ₩34,827 | ₩34,827 | -0.08% | 8.2천 |
|---|
| 2025.11.03 | ₩35,048 | ₩35,070 | ₩34,955 | ₩35,070 | +0.06% | 4.2만 |
|---|
| 2025.10.31 | ₩35,122 | ₩35,173 | ₩34,968 | ₩35,134 | +0.03% | 3.1천 |
|---|
| 2025.10.30 | ₩35,209 | ₩35,209 | ₩35,056 | ₩35,056 | -0.43% | 9.1천 |
|---|
| 2025.10.29 | ₩35,263 | ₩35,366 | ₩35,089 | ₩35,140 | -0.35% | 7.8천 |
|---|
| 2025.10.28 | ₩35,317 | ₩35,370 | ₩35,278 | ₩35,278 | -0.11% | 3.9천 |
|---|
| 2025.10.27 | ₩35,424 | ₩35,424 | ₩35,349 | ₩35,389 | -0.10% | 7.3천 |
|---|
| 2025.10.24 | ₩35,330 | ₩35,384 | ₩35,330 | ₩35,354 | +0.07% | 4.7천 |
|---|
| 2025.10.23 | ₩35,109 | ₩35,177 | ₩35,089 | ₩35,164 | +0.16% | 4.8천 |
|---|
| 2025.10.22 | ₩35,115 | ₩35,115 | ₩34,847 | ₩34,941 | -0.50% | 9.9천 |
|---|
| 2025.10.21 | ₩35,169 | ₩35,276 | ₩35,169 | ₩35,207 | +0.11% | 7천 |
|---|
| 2025.10.20 | ₩35,129 | ₩35,263 | ₩35,129 | ₩35,262 | +0.38% | 9.5천 |
|---|
| 2025.10.17 | ₩34,941 | ₩34,941 | ₩34,846 | ₩34,937 | -0.01% | 3.3천 |
|---|
| 2025.10.16 | ₩35,303 | ₩35,303 | ₩34,921 | ₩34,965 | -0.96% | 3.5천 |
|---|
| 2025.10.15 | ₩35,317 | ₩35,357 | ₩35,154 | ₩35,196 | -0.34% | 1.9만 |
|---|
| 2025.10.14 | ₩34,955 | ₩35,243 | ₩34,955 | ₩35,158 | +0.58% | 9.1천 |
|---|
| 2025.10.13 | ₩34,901 | ₩35,012 | ₩34,901 | ₩35,008 | +0.31% | 700 |
|---|
| 2025.10.10 | ₩35,117 | ₩35,122 | ₩34,586 | ₩34,586 | -1.51% | 5.3천 |
|---|