시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Small Cap Power Buffer ETF - December 과거 주가
Innovator U.S. Small Cap Power Buffer ETF - December · KDEC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Small Cap Power Buffer ETF - December · KDEC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,762 | ₩37,923 | ₩37,736 | ₩37,849 | +0.23% | 2.8만 |
| 2026.10.08 | ₩37,521 | ₩37,707 | ₩37,427 | ₩37,707 | +0.50% | 9.5천 |
| 2026.10.07 | ₩37,681 | ₩37,722 | ₩37,641 | ₩37,699 | +0.05% | 3.8천 |
| 2026.10.06 | ₩38,043 | ₩38,204 | ₩38,003 | ₩38,010 | -0.09% | 9.5천 |
| 2026.10.05 | ₩38,031 | ₩38,150 | ₩38,030 | ₩38,150 | +0.31% | 3.6천 |
| 2026.10.02 | ₩38,003 | ₩38,043 | ₩37,976 | ₩37,990 | -0.04% | 1.7만 |
| 2026.10.01 | ₩37,554 | ₩37,775 | ₩37,521 | ₩37,762 | +0.55% | 1만 |
| 2026.09.30 | ₩37,777 | ₩37,786 | ₩37,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,668 |
| -0.29% |
| 2.4천 |
| 2026.09.29 | ₩37,775 | ₩37,775 | ₩37,668 | ₩37,748 | -0.07% | 500 |
|---|
| 2026.09.28 | ₩37,759 | ₩37,990 | ₩37,759 | ₩37,868 | +0.29% | 4.9천 |
|---|
| 2026.09.25 | ₩38,003 | ₩38,061 | ₩38,003 | ₩38,061 | +0.15% | 900 |
|---|
| 2026.09.24 | ₩37,976 | ₩37,996 | ₩37,775 | ₩37,996 | +0.05% | 1.1천 |
|---|
| 2026.09.23 | ₩38,057 | ₩38,063 | ₩38,032 | ₩38,032 | -0.06% | 1천 |
|---|
| 2026.09.22 | ₩38,338 | ₩38,438 | ₩38,331 | ₩38,424 | +0.22% | 500 |
|---|
| 2026.09.21 | ₩38,284 | ₩38,325 | ₩38,284 | ₩38,311 | +0.07% | 1.3천 |
|---|
| 2026.09.18 | ₩38,030 | ₩38,217 | ₩38,030 | ₩38,125 | +0.25% | 5.7천 |
|---|
| 2026.09.17 | ₩38,291 | ₩38,291 | ₩38,231 | ₩38,244 | -0.12% | 1천 |
|---|
| 2026.09.16 | ₩38,204 | ₩38,291 | ₩37,976 | ₩38,107 | -0.25% | 1.9천 |
|---|
| 2026.09.15 | ₩38,191 | ₩38,197 | ₩38,150 | ₩38,172 | -0.05% | 3만 |
|---|
| 2026.09.14 | ₩38,271 | ₩38,392 | ₩38,258 | ₩38,284 | +0.04% | 3.7천 |
|---|
| 2026.09.11 | ₩38,284 | ₩38,445 | ₩38,284 | ₩38,311 | +0.07% | 5.3천 |
|---|
| 2026.09.10 | ₩38,304 | ₩38,304 | ₩38,177 | ₩38,177 | -0.33% | 1.4천 |
|---|
| 2026.09.09 | ₩38,447 | ₩38,499 | ₩38,418 | ₩38,425 | -0.06% | 4.5천 |
|---|
| 2026.09.08 | ₩37,829 | ₩38,727 | ₩37,829 | ₩38,606 | +2.05% | 2.7천 |
|---|
| 2026.09.04 | ₩38,633 | ₩38,745 | ₩38,633 | ₩38,673 | +0.10% | 1.4천 |
|---|
| 2026.09.03 | ₩38,619 | ₩38,619 | ₩38,593 | ₩38,619 | 0.00% | 1.7천 |
|---|
| 2026.09.02 | ₩38,499 | ₩38,552 | ₩38,499 | ₩38,526 | +0.07% | 1.6천 |
|---|
| 2026.09.01 | ₩38,445 | ₩38,539 | ₩38,338 | ₩38,338 | -0.28% | 1.2천 |
|---|
| 2026.08.31 | ₩38,539 | ₩38,579 | ₩38,485 | ₩38,539 | 0.00% | 6.4천 |
|---|
| 2026.08.28 | ₩38,727 | ₩38,727 | ₩38,579 | ₩38,579 | -0.38% | 2.9천 |
|---|
| 2026.08.27 | ₩38,727 | ₩38,820 | ₩38,727 | ₩38,727 | 0.00% | 1.4만 |
|---|
| 2026.08.26 | ₩38,660 | ₩38,705 | ₩38,660 | ₩38,705 | +0.12% | 4.4천 |
|---|
| 2026.08.25 | ₩38,666 | ₩38,720 | ₩38,619 | ₩38,720 | +0.14% | 4.1천 |
|---|
| 2026.08.24 | ₩38,646 | ₩38,700 | ₩38,619 | ₩38,631 | -0.04% | 2천 |
|---|
| 2026.08.21 | ₩38,579 | ₩38,686 | ₩38,579 | ₩38,660 | +0.21% | 1.3천 |
|---|
| 2026.08.20 | ₩38,621 | ₩38,673 | ₩38,512 | ₩38,526 | -0.25% | 7천 |
|---|
| 2026.08.19 | ₩38,606 | ₩38,767 | ₩38,559 | ₩38,686 | +0.21% | 6.5천 |
|---|
| 2026.08.18 | ₩38,660 | ₩38,660 | ₩38,512 | ₩38,606 | -0.14% | 7.4천 |
|---|
| 2026.08.17 | ₩38,713 | ₩38,807 | ₩38,713 | ₩38,756 | +0.11% | 1.7천 |
|---|
| 2026.08.14 | ₩38,780 | ₩38,791 | ₩38,727 | ₩38,791 | +0.03% | 700 |
|---|
| 2026.08.13 | ₩38,740 | ₩38,740 | ₩38,700 | ₩38,727 | -0.03% | 1.1천 |
|---|
| 2026.08.12 | ₩38,646 | ₩38,660 | ₩38,646 | ₩38,660 | +0.03% | 900 |
|---|
| 2026.08.11 | ₩38,613 | ₩38,613 | ₩38,552 | ₩38,552 | -0.16% | 1.5천 |
|---|
| 2026.08.10 | ₩38,539 | ₩38,539 | ₩38,499 | ₩38,499 | -0.10% | 2.3천 |
|---|
| 2026.08.07 | ₩38,526 | ₩38,606 | ₩38,526 | ₩38,606 | +0.21% | 5.8천 |
|---|
| 2026.08.06 | ₩38,514 | ₩38,606 | ₩38,385 | ₩38,405 | -0.28% | 4.9만 |
|---|
| 2026.08.05 | ₩38,579 | ₩38,579 | ₩38,445 | ₩38,459 | -0.31% | 6.4천 |
|---|
| 2026.08.04 | ₩38,351 | ₩38,544 | ₩38,351 | ₩38,485 | +0.35% | 1.1만 |
|---|
| 2026.08.03 | ₩38,286 | ₩38,351 | ₩38,284 | ₩38,284 | -0.00% | 2.1만 |
|---|
| 2026.07.31 | ₩37,829 | ₩38,102 | ₩37,829 | ₩38,102 | +0.72% | 1.7천 |
|---|
| 2026.07.30 | ₩37,976 | ₩38,164 | ₩37,963 | ₩38,070 | +0.25% | 7.3천 |
|---|
| 2026.07.29 | ₩37,916 | ₩38,016 | ₩37,844 | ₩37,862 | -0.14% | 1.7천 |
|---|
| 2026.07.28 | ₩37,990 | ₩38,091 | ₩37,976 | ₩38,091 | +0.27% | 1.2천 |
|---|
| 2026.07.27 | ₩38,043 | ₩38,077 | ₩37,964 | ₩38,016 | -0.07% | 5.5천 |
|---|
| 2026.07.24 | ₩37,915 | ₩38,097 | ₩37,915 | ₩37,945 | +0.08% | 2.1천 |
|---|
| 2026.07.23 | ₩37,896 | ₩37,923 | ₩37,869 | ₩37,909 | +0.04% | 1.1만 |
|---|
| 2026.07.22 | ₩38,124 | ₩38,177 | ₩38,043 | ₩38,043 | -0.21% | 8.3천 |
|---|
| 2026.07.21 | ₩37,976 | ₩38,150 | ₩37,976 | ₩38,150 | +0.46% | 4.9천 |
|---|
| 2026.07.20 | ₩38,124 | ₩38,124 | ₩37,936 | ₩37,936 | -0.49% | 4.4천 |
|---|
| 2026.07.17 | ₩38,117 | ₩38,117 | ₩38,018 | ₩38,027 | -0.24% | 400 |
|---|
| 2026.07.16 | ₩38,043 | ₩38,043 | ₩38,043 | ₩38,043 | 0.00% | 600 |
|---|
| 2026.07.15 | ₩38,097 | ₩38,097 | ₩38,030 | ₩38,057 | -0.11% | 29.1만 |
|---|
| 2026.07.14 | ₩37,949 | ₩38,030 | ₩37,943 | ₩37,990 | +0.11% | 4.2천 |
|---|
| 2026.07.13 | ₩37,936 | ₩37,936 | ₩37,882 | ₩37,896 | -0.11% | 3.4천 |
|---|
| 2026.07.10 | ₩37,956 | ₩38,054 | ₩37,949 | ₩38,054 | +0.26% | 2.1천 |
|---|
| 2026.07.09 | ₩37,949 | ₩38,063 | ₩37,943 | ₩38,063 | +0.30% | 5.4천 |
|---|
| 2026.07.08 | ₩37,815 | ₩37,858 | ₩37,696 | ₩37,858 | +0.11% | 4.5천 |
|---|
| 2026.07.07 | ₩37,976 | ₩38,016 | ₩37,923 | ₩37,936 | -0.11% | 3.3천 |
|---|
| 2026.07.06 | ₩38,070 | ₩38,124 | ₩38,070 | ₩38,103 | +0.09% | 1.4천 |
|---|
| 2026.07.02 | ₩38,110 | ₩38,177 | ₩37,923 | ₩37,976 | -0.35% | 2.1천 |
|---|
| 2026.07.01 | ₩37,990 | ₩38,164 | ₩37,983 | ₩38,016 | +0.07% | 6.9천 |
|---|
| 2026.06.30 | ₩37,936 | ₩38,063 | ₩37,936 | ₩38,030 | +0.25% | 1만 |
|---|
| 2026.06.29 | ₩37,829 | ₩37,929 | ₩37,829 | ₩37,909 | +0.21% | 4.4천 |
|---|
| 2026.06.26 | ₩37,882 | ₩37,923 | ₩37,748 | ₩37,856 | -0.07% | 5천 |
|---|
| 2026.06.25 | ₩37,856 | ₩37,882 | ₩37,829 | ₩37,842 | -0.04% | 4.4천 |
|---|
| 2026.06.24 | ₩37,762 | ₩37,882 | ₩37,696 | ₩37,779 | +0.05% | 1.2만 |
|---|
| 2026.06.23 | ₩37,574 | ₩37,789 | ₩37,574 | ₩37,695 | +0.32% | 1.6만 |
|---|
| 2026.06.22 | ₩37,916 | ₩37,916 | ₩37,802 | ₩37,829 | -0.23% | 2.7천 |
|---|
| 2026.06.18 | ₩37,614 | ₩37,770 | ₩37,614 | ₩37,770 | +0.41% | 5천 |
|---|
| 2026.06.17 | ₩37,681 | ₩37,735 | ₩37,476 | ₩37,476 | -0.54% | 2.7천 |
|---|
| 2026.06.16 | ₩37,722 | ₩37,722 | ₩37,561 | ₩37,561 | -0.43% | 7천 |
|---|
| 2026.06.15 | ₩37,722 | ₩37,735 | ₩37,679 | ₩37,679 | -0.11% | 5.8천 |
|---|
| 2026.06.12 | ₩37,521 | ₩37,561 | ₩37,507 | ₩37,514 | -0.02% | 2.2만 |
|---|
| 2026.06.11 | ₩37,132 | ₩37,373 | ₩37,119 | ₩37,346 | +0.58% | 7.3천 |
|---|
| 2026.06.10 | ₩37,253 | ₩37,253 | ₩36,971 | ₩36,971 | -0.76% | 7.2천 |
|---|
| 2026.06.09 | ₩37,159 | ₩37,175 | ₩36,804 | ₩37,141 | -0.05% | 1만 |
|---|
| 2026.06.08 | ₩37,132 | ₩37,199 | ₩37,052 | ₩37,129 | -0.01% | 8.1천 |
|---|
| 2026.06.05 | ₩37,232 | ₩37,232 | ₩36,865 | ₩36,989 | -0.66% | 5.7천 |
|---|
| 2026.06.04 | ₩37,306 | ₩37,514 | ₩37,306 | ₩37,440 | +0.36% | 4.1천 |
|---|
| 2026.06.03 | ₩37,212 | ₩37,279 | ₩37,212 | ₩37,249 | +0.10% | 400 |
|---|
| 2026.06.02 | ₩37,333 | ₩37,480 | ₩37,333 | ₩37,400 | +0.18% | 2.8천 |
|---|
| 2026.06.01 | ₩37,239 | ₩37,380 | ₩37,186 | ₩37,330 | +0.24% | 5.5천 |
|---|
| 2026.05.29 | ₩37,380 | ₩37,380 | ₩37,239 | ₩37,380 | 0.00% | 8.7천 |
|---|
| 2026.05.28 | ₩37,413 | ₩37,440 | ₩37,387 | ₩37,387 | -0.07% | 1.2천 |
|---|
| 2026.05.27 | ₩37,279 | ₩37,332 | ₩37,239 | ₩37,332 | +0.14% | 1.2천 |
|---|
| 2026.05.26 | ₩37,119 | ₩37,313 | ₩37,119 | ₩37,279 | +0.43% | 9.9천 |
|---|
| 2026.05.22 | ₩37,038 | ₩37,080 | ₩37,038 | ₩37,080 | +0.11% | 500 |
|---|
| 2026.05.21 | ₩36,837 | ₩37,025 | ₩36,797 | ₩36,972 | +0.37% | 4.8천 |
|---|
| 2026.05.20 | ₩36,723 | ₩36,810 | ₩36,609 | ₩36,796 | +0.20% | 13.7만 |
|---|
| 2026.05.19 | ₩36,274 | ₩36,475 | ₩36,274 | ₩36,416 | +0.39% | 3.2천 |
|---|
| 2026.05.18 | ₩36,743 | ₩36,784 | ₩36,475 | ₩36,570 | -0.47% | 3.8천 |
|---|
| 2026.05.15 | ₩36,663 | ₩36,663 | ₩36,596 | ₩36,650 | -0.04% | 8천 |
|---|
| 2026.05.14 | ₩36,944 | ₩36,998 | ₩36,944 | ₩36,974 | +0.08% | 3.1천 |
|---|
| 2026.05.13 | ₩36,743 | ₩36,904 | ₩36,743 | ₩36,836 | +0.25% | 7.7천 |
|---|
| 2026.05.12 | ₩36,690 | ₩36,897 | ₩36,623 | ₩36,897 | +0.57% | 2.5천 |
|---|
| 2026.05.11 | ₩37,065 | ₩37,112 | ₩37,011 | ₩37,011 | -0.14% | 1.3만 |
|---|
| 2026.05.08 | ₩36,877 | ₩37,025 | ₩36,864 | ₩36,972 | +0.26% | 3.4천 |
|---|
| 2026.05.07 | ₩36,998 | ₩37,011 | ₩36,810 | ₩36,851 | -0.40% | 5.7만 |
|---|
| 2026.05.06 | ₩36,946 | ₩37,038 | ₩36,944 | ₩37,025 | +0.21% | 2.2천 |
|---|
| 2026.05.05 | ₩36,797 | ₩36,860 | ₩36,797 | ₩36,860 | +0.17% | 1.7만 |
|---|
| 2026.05.04 | ₩36,784 | ₩36,784 | ₩36,562 | ₩36,609 | -0.47% | 5천 |
|---|
| 2026.05.01 | ₩36,616 | ₩36,703 | ₩36,616 | ₩36,650 | +0.09% | 2.6천 |
|---|
| 2026.04.30 | ₩36,395 | ₩36,624 | ₩36,395 | ₩36,624 | +0.63% | 1.3천 |
|---|
| 2026.04.29 | ₩36,341 | ₩36,355 | ₩36,207 | ₩36,280 | -0.17% | 3.1천 |
|---|
| 2026.04.28 | ₩36,408 | ₩36,408 | ₩36,301 | ₩36,387 | -0.06% | 5.4천 |
|---|
| 2026.04.27 | ₩36,556 | ₩36,556 | ₩36,489 | ₩36,529 | -0.07% | 1.5천 |
|---|
| 2026.04.24 | ₩36,408 | ₩36,583 | ₩36,408 | ₩36,502 | +0.26% | 1.4천 |
|---|
| 2026.04.23 | ₩36,435 | ₩36,516 | ₩36,221 | ₩36,395 | -0.11% | 2.9만 |
|---|
| 2026.04.22 | ₩36,469 | ₩36,474 | ₩36,382 | ₩36,474 | +0.01% | 4.8천 |
|---|
| 2026.04.21 | ₩36,597 | ₩36,616 | ₩36,289 | ₩36,344 | -0.69% | 2.2천 |
|---|
| 2026.04.20 | ₩36,422 | ₩36,549 | ₩36,395 | ₩36,522 | +0.28% | 1.4만 |
|---|
| 2026.04.17 | ₩36,412 | ₩36,569 | ₩36,368 | ₩36,471 | +0.16% | 3.3천 |
|---|
| 2026.04.16 | ₩36,020 | ₩36,194 | ₩36,020 | ₩36,194 | +0.48% | 8.7천 |
|---|
| 2026.04.15 | ₩36,140 | ₩36,140 | ₩35,966 | ₩36,088 | -0.14% | 1.7만 |
|---|
| 2026.04.14 | ₩36,047 | ₩36,053 | ₩36,020 | ₩36,053 | +0.02% | 300 |
|---|
| 2026.04.13 | ₩35,604 | ₩35,840 | ₩35,578 | ₩35,840 | +0.66% | 3.2천 |
|---|
| 2026.04.10 | ₩35,591 | ₩35,643 | ₩35,537 | ₩35,604 | +0.04% | 3.7천 |
|---|
| 2026.04.09 | ₩35,444 | ₩35,645 | ₩35,444 | ₩35,598 | +0.43% | 5천 |
|---|
| 2026.04.08 | ₩35,524 | ₩35,524 | ₩35,296 | ₩35,434 | -0.25% | 4.8만 |
|---|
| 2026.04.07 | ₩34,760 | ₩34,847 | ₩34,686 | ₩34,847 | +0.25% | 3.4천 |
|---|
| 2026.04.06 | ₩34,666 | ₩34,861 | ₩34,666 | ₩34,847 | +0.52% | 2.7천 |
|---|
| 2026.04.02 | ₩34,197 | ₩34,747 | ₩34,197 | ₩34,747 | +1.61% | 1.2천 |
|---|
| 2026.04.01 | ₩34,559 | ₩34,733 | ₩34,559 | ₩34,606 | +0.14% | 1.1만 |
|---|
| 2026.03.31 | ₩34,171 | ₩34,439 | ₩34,090 | ₩34,437 | +0.78% | 3.2천 |
|---|
| 2026.03.30 | ₩34,144 | ₩34,157 | ₩33,742 | ₩33,821 | -0.95% | 1.5만 |
|---|
| 2026.03.27 | ₩34,117 | ₩34,224 | ₩34,010 | ₩34,043 | -0.22% | 4.5천 |
|---|
| 2026.03.26 | ₩34,506 | ₩34,599 | ₩34,358 | ₩34,358 | -0.43% | 7.7천 |
|---|
| 2026.03.25 | ₩34,646 | ₩34,720 | ₩34,613 | ₩34,682 | +0.10% | 6.3천 |
|---|
| 2026.03.24 | ₩34,305 | ₩34,506 | ₩34,305 | ₩34,452 | +0.43% | 3.9천 |
|---|
| 2026.03.23 | ₩34,413 | ₩34,680 | ₩34,358 | ₩34,425 | +0.04% | 4.8천 |
|---|
| 2026.03.20 | ₩34,238 | ₩34,238 | ₩33,862 | ₩33,956 | -0.82% | 3.2천 |
|---|
| 2026.03.19 | ₩34,231 | ₩34,546 | ₩34,130 | ₩34,449 | +0.64% | 6.7천 |
|---|
| 2026.03.18 | ₩34,439 | ₩34,531 | ₩34,305 | ₩34,318 | -0.35% | 4.9천 |
|---|
| 2026.03.17 | ₩34,519 | ₩34,733 | ₩34,519 | ₩34,619 | +0.29% | 6.1천 |
|---|
| 2026.03.16 | ₩34,534 | ₩34,579 | ₩34,465 | ₩34,497 | -0.10% | 8.9천 |
|---|
| 2026.03.13 | ₩34,479 | ₩34,492 | ₩34,238 | ₩34,242 | -0.69% | 5.2천 |
|---|
| 2026.03.12 | ₩34,412 | ₩34,465 | ₩34,278 | ₩34,278 | -0.39% | 1.4만 |
|---|
| 2026.03.11 | ₩34,640 | ₩34,735 | ₩34,573 | ₩34,735 | +0.27% | 7.2만 |
|---|
| 2026.03.10 | ₩34,988 | ₩35,001 | ₩34,694 | ₩34,694 | -0.84% | 3.1천 |
|---|
| 2026.03.09 | ₩34,292 | ₩34,841 | ₩34,104 | ₩34,760 | +1.36% | 2.6만 |
|---|
| 2026.03.06 | ₩34,680 | ₩34,680 | ₩34,506 | ₩34,552 | -0.37% | 1.2만 |
|---|
| 2026.03.05 | ₩34,988 | ₩35,001 | ₩34,874 | ₩35,001 | +0.04% | 3.5천 |
|---|
| 2026.03.04 | ₩35,336 | ₩35,430 | ₩35,336 | ₩35,336 | 0.00% | 1만 |
|---|
| 2026.03.03 | ₩34,948 | ₩35,283 | ₩34,720 | ₩35,135 | +0.54% | 8.2천 |
|---|
| 2026.03.02 | ₩35,330 | ₩35,457 | ₩35,243 | ₩35,457 | +0.36% | 3.3천 |
|---|
| 2026.02.27 | ₩35,296 | ₩35,303 | ₩35,229 | ₩35,283 | -0.04% | 3.3만 |
|---|
| 2026.02.26 | ₩35,511 | ₩35,611 | ₩35,403 | ₩35,591 | +0.23% | 6.8천 |
|---|
| 2026.02.25 | ₩35,484 | ₩35,537 | ₩35,390 | ₩35,497 | +0.04% | 1.2만 |
|---|
| 2026.02.24 | ₩35,310 | ₩35,444 | ₩35,310 | ₩35,444 | +0.38% | 3.8천 |
|---|
| 2026.02.23 | ₩35,377 | ₩35,377 | ₩35,122 | ₩35,201 | -0.50% | 9.3천 |
|---|
| 2026.02.20 | ₩35,470 | ₩35,551 | ₩35,377 | ₩35,484 | +0.04% | 7.6천 |
|---|
| 2026.02.19 | ₩35,296 | ₩35,551 | ₩35,296 | ₩35,551 | +0.72% | 6.2천 |
|---|
| 2026.02.18 | ₩35,336 | ₩35,627 | ₩35,336 | ₩35,430 | +0.27% | 8.4천 |
|---|
| 2026.02.17 | ₩35,324 | ₩35,430 | ₩35,122 | ₩35,410 | +0.24% | 5천 |
|---|
| 2026.02.13 | ₩35,363 | ₩35,578 | ₩35,310 | ₩35,398 | +0.10% | 1.2만 |
|---|
| 2026.02.12 | ₩35,296 | ₩35,296 | ₩34,988 | ₩35,256 | -0.11% | 3.6만 |
|---|
| 2026.02.11 | ₩35,685 | ₩35,685 | ₩35,477 | ₩35,552 | -0.37% | 2.3천 |
|---|
| 2026.02.10 | ₩35,671 | ₩35,732 | ₩35,564 | ₩35,671 | 0.00% | 4.2천 |
|---|
| 2026.02.09 | ₩35,497 | ₩35,705 | ₩35,497 | ₩35,661 | +0.46% | 4.1천 |
|---|
| 2026.02.06 | ₩35,310 | ₩35,511 | ₩35,271 | ₩35,484 | +0.49% | 9.4천 |
|---|
| 2026.02.05 | ₩35,001 | ₩35,082 | ₩34,887 | ₩34,961 | -0.11% | 4.9천 |
|---|
| 2026.02.04 | ₩35,406 | ₩35,414 | ₩35,043 | ₩35,296 | -0.31% | 4.3만 |
|---|
| 2026.02.03 | ₩35,256 | ₩35,336 | ₩35,068 | ₩35,336 | +0.23% | 1.3만 |
|---|
| 2026.02.02 | ₩35,310 | ₩35,397 | ₩35,283 | ₩35,283 | -0.08% | 8.4천 |
|---|
| 2026.01.30 | ₩35,229 | ₩35,256 | ₩35,092 | ₩35,149 | -0.23% | 9.2천 |
|---|
| 2026.01.29 | ₩35,265 | ₩35,497 | ₩35,265 | ₩35,457 | +0.54% | 5.6천 |
|---|
| 2026.01.28 | ₩35,497 | ₩35,497 | ₩35,363 | ₩35,363 | -0.38% | 6.1천 |
|---|
| 2026.01.27 | ₩35,377 | ₩35,537 | ₩35,363 | ₩35,537 | +0.45% | 9.8천 |
|---|
| 2026.01.26 | ₩35,446 | ₩35,578 | ₩35,377 | ₩35,437 | -0.03% | 7.7천 |
|---|
| 2026.01.23 | ₩35,618 | ₩35,630 | ₩35,486 | ₩35,537 | -0.23% | 5.1천 |
|---|
| 2026.01.22 | ₩35,817 | ₩35,817 | ₩35,738 | ₩35,745 | -0.20% | 1.2천 |
|---|
| 2026.01.21 | ₩35,403 | ₩35,671 | ₩35,403 | ₩35,671 | +0.76% | 3.2천 |
|---|
| 2026.01.20 | ₩35,377 | ₩35,450 | ₩35,243 | ₩35,336 | -0.11% | 4.5천 |
|---|
| 2026.01.16 | ₩35,578 | ₩35,618 | ₩35,457 | ₩35,551 | -0.08% | 3만 |
|---|
| 2026.01.15 | ₩35,350 | ₩35,604 | ₩35,350 | ₩35,500 | +0.42% | 2.9만 |
|---|
| 2026.01.14 | ₩35,225 | ₩35,390 | ₩35,225 | ₩35,390 | +0.47% | 5.1천 |
|---|
| 2026.01.13 | ₩35,377 | ₩35,377 | ₩35,217 | ₩35,269 | -0.30% | 4.8천 |
|---|
| 2026.01.12 | ₩35,055 | ₩35,220 | ₩35,055 | ₩35,202 | +0.42% | 12.9만 |
|---|
| 2026.01.09 | ₩35,226 | ₩35,226 | ₩35,122 | ₩35,122 | -0.30% | 800 |
|---|
| 2026.01.08 | ₩34,921 | ₩35,095 | ₩34,921 | ₩35,095 | +0.50% | 2.4만 |
|---|
| 2026.01.07 | ₩34,867 | ₩34,934 | ₩34,774 | ₩34,894 | +0.08% | 8.8천 |
|---|
| 2026.01.06 | ₩34,358 | ₩34,961 | ₩34,303 | ₩34,961 | +1.76% | 31.4만 |
|---|
| 2026.01.05 | ₩34,425 | ₩34,747 | ₩34,425 | ₩34,720 | +0.86% | 7.5천 |
|---|
| 2026.01.02 | ₩34,291 | ₩34,465 | ₩34,197 | ₩34,439 | +0.43% | 1.3만 |
|---|
| 2025.12.31 | ₩34,398 | ₩34,398 | ₩34,224 | ₩34,228 | -0.49% | 3.5천 |
|---|
| 2025.12.30 | ₩34,492 | ₩34,492 | ₩34,331 | ₩34,398 | -0.27% | 7.9천 |
|---|
| 2025.12.29 | ₩34,479 | ₩34,519 | ₩34,372 | ₩34,506 | +0.08% | 1.8만 |
|---|
| 2025.12.26 | ₩34,559 | ₩34,599 | ₩34,439 | ₩34,586 | +0.08% | 6.5천 |
|---|
| 2025.12.24 | ₩34,599 | ₩34,680 | ₩34,578 | ₩34,680 | +0.23% | 1.8천 |
|---|
| 2025.12.23 | ₩34,559 | ₩34,653 | ₩34,532 | ₩34,613 | +0.16% | 5.6만 |
|---|
| 2025.12.22 | ₩34,626 | ₩34,787 | ₩34,586 | ₩34,693 | +0.19% | 2.3만 |
|---|
| 2025.12.19 | ₩34,492 | ₩34,546 | ₩34,372 | ₩34,506 | +0.04% | 4.5만 |
|---|
| 2025.12.18 | ₩34,298 | ₩34,439 | ₩34,251 | ₩34,372 | +0.21% | 4.7만 |
|---|
| 2025.12.17 | ₩34,318 | ₩34,492 | ₩34,157 | ₩34,211 | -0.31% | 3.6만 |
|---|
| 2025.12.16 | ₩34,425 | ₩34,506 | ₩34,251 | ₩34,398 | -0.08% | 2.9만 |
|---|
| 2025.12.15 | ₩34,599 | ₩34,599 | ₩34,439 | ₩34,492 | -0.31% | 6.1만 |
|---|
| 2025.12.12 | ₩34,724 | ₩34,760 | ₩34,555 | ₩34,586 | -0.40% | 3.4만 |
|---|
| 2025.12.11 | ₩34,666 | ₩34,867 | ₩34,625 | ₩34,854 | +0.54% | 2.5만 |
|---|
| 2025.12.10 | ₩34,372 | ₩34,747 | ₩34,291 | ₩34,626 | +0.74% | 10.9만 |
|---|
| 2025.12.09 | ₩34,358 | ₩34,465 | ₩34,345 | ₩34,372 | +0.04% | 6만 |
|---|
| 2025.12.08 | ₩34,372 | ₩34,412 | ₩34,264 | ₩34,264 | -0.31% | 9.4만 |
|---|
| 2025.12.05 | ₩34,398 | ₩34,465 | ₩34,305 | ₩34,345 | -0.16% | 12.8만 |
|---|
| 2025.12.04 | ₩34,238 | ₩34,465 | ₩34,157 | ₩34,425 | +0.55% | 2.5만 |
|---|
| 2025.12.03 | ₩34,079 | ₩34,331 | ₩34,063 | ₩34,318 | +0.70% | 5.6만 |
|---|
| 2025.12.02 | ₩34,130 | ₩34,130 | ₩33,943 | ₩33,972 | -0.46% | 6.3만 |
|---|
| 2025.12.01 | ₩33,996 | ₩34,144 | ₩33,876 | ₩34,010 | +0.04% | 46.4만 |
|---|
| 2025.11.28 | ₩34,104 | ₩34,144 | ₩34,023 | ₩34,104 | 0.00% | 27.9만 |
|---|
| 2025.11.26 | ₩33,836 | ₩34,197 | ₩33,742 | ₩33,970 | +0.40% | 1.5만 |
|---|
| 2025.11.25 | ₩33,447 | ₩33,795 | ₩33,393 | ₩33,740 | +0.88% | 1.2만 |
|---|
| 2025.11.24 | ₩33,259 | ₩33,413 | ₩33,259 | ₩33,393 | +0.40% | 1.8만 |
|---|
| 2025.11.21 | ₩33,152 | ₩33,313 | ₩33,152 | ₩33,283 | +0.40% | 8.9천 |
|---|
| 2025.11.20 | ₩33,273 | ₩33,393 | ₩33,152 | ₩33,232 | -0.12% | 2.8만 |
|---|
| 2025.11.19 | ₩33,259 | ₩33,326 | ₩33,234 | ₩33,271 | +0.04% | 9천 |
|---|
| 2025.11.18 | ₩33,299 | ₩33,366 | ₩33,232 | ₩33,286 | -0.04% | 1.7만 |
|---|
| 2025.11.17 | ₩33,427 | ₩33,474 | ₩33,219 | ₩33,259 | -0.50% | 3.6천 |
|---|
| 2025.11.14 | ₩33,474 | ₩33,514 | ₩33,447 | ₩33,447 | -0.08% | 7천 |
|---|
| 2025.11.13 | ₩33,648 | ₩33,648 | ₩33,436 | ₩33,436 | -0.63% | 6.2천 |
|---|
| 2025.11.12 | ₩34,130 | ₩34,130 | ₩33,890 | ₩33,896 | -0.69% | 5.7천 |
|---|
| 2025.11.11 | ₩33,916 | ₩34,010 | ₩33,903 | ₩33,949 | +0.10% | 5.5천 |
|---|
| 2025.11.10 | ₩34,023 | ₩34,117 | ₩33,929 | ₩33,988 | -0.10% | 9.4천 |
|---|
| 2025.11.07 | ₩33,460 | ₩33,862 | ₩33,460 | ₩33,809 | +1.04% | 2.4만 |
|---|
| 2025.11.06 | ₩34,037 | ₩34,037 | ₩33,795 | ₩33,795 | -0.71% | 1.6천 |
|---|
| 2025.11.05 | ₩34,104 | ₩34,197 | ₩34,090 | ₩34,090 | -0.04% | 4.7천 |
|---|
| 2025.11.04 | ₩33,876 | ₩34,037 | ₩33,862 | ₩33,862 | -0.04% | 9.4천 |
|---|
| 2025.11.03 | ₩34,157 | ₩34,251 | ₩33,957 | ₩34,216 | +0.17% | 2만 |
|---|
| 2025.10.31 | ₩34,305 | ₩34,374 | ₩34,197 | ₩34,339 | +0.10% | 1.7천 |
|---|
| 2025.10.30 | ₩34,492 | ₩34,492 | ₩34,177 | ₩34,196 | -0.86% | 7.4천 |
|---|
| 2025.10.29 | ₩34,626 | ₩34,908 | ₩34,331 | ₩34,363 | -0.76% | 4.6천 |
|---|
| 2025.10.28 | ₩34,599 | ₩34,854 | ₩34,546 | ₩34,597 | -0.01% | 4.9만 |
|---|
| 2025.10.27 | ₩34,854 | ₩34,894 | ₩34,736 | ₩34,736 | -0.34% | 8.6천 |
|---|
| 2025.10.24 | ₩34,653 | ₩34,747 | ₩34,653 | ₩34,676 | +0.07% | 2.2만 |
|---|
| 2025.10.23 | ₩34,291 | ₩34,510 | ₩34,171 | ₩34,404 | +0.33% | 2.2만 |
|---|
| 2025.10.22 | ₩34,211 | ₩34,224 | ₩34,010 | ₩34,144 | -0.20% | 1.7만 |
|---|
| 2025.10.21 | ₩34,372 | ₩34,579 | ₩34,372 | ₩34,499 | +0.37% | 5.4천 |
|---|
| 2025.10.20 | ₩34,512 | ₩34,665 | ₩34,512 | ₩34,619 | +0.31% | 5.3천 |
|---|
| 2025.10.17 | ₩34,331 | ₩34,461 | ₩34,184 | ₩34,255 | -0.22% | 3.4천 |
|---|
| 2025.10.16 | ₩34,841 | ₩34,841 | ₩34,377 | ₩34,430 | -1.18% | 4.6만 |
|---|
| 2025.10.15 | ₩35,109 | ₩35,109 | ₩34,586 | ₩34,838 | -0.77% | 1.6만 |
|---|
| 2025.10.14 | ₩34,358 | ₩34,747 | ₩34,358 | ₩34,693 | +0.98% | 3.7천 |
|---|
| 2025.10.13 | ₩34,272 | ₩34,331 | ₩34,238 | ₩34,296 | +0.07% | 6.1천 |
|---|
| 2025.10.10 | ₩34,425 | ₩34,465 | ₩33,742 | ₩33,742 | -1.99% | 1.5만 |
|---|