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 | ₩37,805 | ₩37,966 | ₩37,780 | ₩37,893 | +0.23% | 2.8만 |
| 2026.10.08 | ₩37,564 | ₩37,750 | ₩37,470 | ₩37,750 | +0.50% | 9.5천 |
| 2026.10.07 | ₩37,725 | ₩37,765 | ₩37,685 | ₩37,742 | +0.05% | 3.8천 |
| 2026.10.06 | ₩38,087 | ₩38,248 | ₩38,047 | ₩38,054 | -0.09% | 9.5천 |
| 2026.10.05 | ₩38,075 | ₩38,194 | ₩38,074 | ₩38,194 | +0.31% | 3.6천 |
| 2026.10.02 | ₩38,047 | ₩38,087 | ₩38,020 | ₩38,034 | -0.04% | 1.7만 |
| 2026.10.01 | ₩37,597 | ₩37,819 | ₩37,564 | ₩37,805 | +0.55% | 1만 |
| 2026.09.30 | ₩37,820 | ₩37,830 | ₩37,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,712 |
| -0.29% |
| 2.4천 |
| 2026.09.29 | ₩37,819 | ₩37,819 | ₩37,712 | ₩37,792 | -0.07% | 500 |
|---|
| 2026.09.28 | ₩37,803 | ₩38,034 | ₩37,803 | ₩37,911 | +0.29% | 4.9천 |
|---|
| 2026.09.25 | ₩38,047 | ₩38,105 | ₩38,047 | ₩38,105 | +0.15% | 900 |
|---|
| 2026.09.24 | ₩38,020 | ₩38,040 | ₩37,819 | ₩38,040 | +0.05% | 1.1천 |
|---|
| 2026.09.23 | ₩38,101 | ₩38,107 | ₩38,076 | ₩38,076 | -0.06% | 1천 |
|---|
| 2026.09.22 | ₩38,382 | ₩38,483 | ₩38,376 | ₩38,468 | +0.22% | 500 |
|---|
| 2026.09.21 | ₩38,329 | ₩38,369 | ₩38,329 | ₩38,355 | +0.07% | 1.3천 |
|---|
| 2026.09.18 | ₩38,074 | ₩38,262 | ₩38,074 | ₩38,169 | +0.25% | 5.7천 |
|---|
| 2026.09.17 | ₩38,335 | ₩38,335 | ₩38,275 | ₩38,288 | -0.12% | 1천 |
|---|
| 2026.09.16 | ₩38,248 | ₩38,335 | ₩38,020 | ₩38,152 | -0.25% | 1.9천 |
|---|
| 2026.09.15 | ₩38,235 | ₩38,241 | ₩38,194 | ₩38,216 | -0.05% | 3만 |
|---|
| 2026.09.14 | ₩38,315 | ₩38,436 | ₩38,302 | ₩38,329 | +0.04% | 3.7천 |
|---|
| 2026.09.11 | ₩38,329 | ₩38,490 | ₩38,329 | ₩38,355 | +0.07% | 5.3천 |
|---|
| 2026.09.10 | ₩38,349 | ₩38,349 | ₩38,221 | ₩38,221 | -0.33% | 1.4천 |
|---|
| 2026.09.09 | ₩38,491 | ₩38,543 | ₩38,463 | ₩38,470 | -0.06% | 4.5천 |
|---|
| 2026.09.08 | ₩37,873 | ₩38,771 | ₩37,873 | ₩38,651 | +2.05% | 2.7천 |
|---|
| 2026.09.04 | ₩38,677 | ₩38,790 | ₩38,677 | ₩38,718 | +0.10% | 1.4천 |
|---|
| 2026.09.03 | ₩38,664 | ₩38,664 | ₩38,637 | ₩38,664 | 0.00% | 1.7천 |
|---|
| 2026.09.02 | ₩38,543 | ₩38,597 | ₩38,543 | ₩38,570 | +0.07% | 1.6천 |
|---|
| 2026.09.01 | ₩38,490 | ₩38,584 | ₩38,382 | ₩38,382 | -0.28% | 1.2천 |
|---|
| 2026.08.31 | ₩38,584 | ₩38,624 | ₩38,530 | ₩38,584 | 0.00% | 6.4천 |
|---|
| 2026.08.28 | ₩38,771 | ₩38,771 | ₩38,624 | ₩38,624 | -0.38% | 2.9천 |
|---|
| 2026.08.27 | ₩38,771 | ₩38,865 | ₩38,771 | ₩38,771 | 0.00% | 1.4만 |
|---|
| 2026.08.26 | ₩38,704 | ₩38,750 | ₩38,704 | ₩38,750 | +0.12% | 4.4천 |
|---|
| 2026.08.25 | ₩38,711 | ₩38,765 | ₩38,664 | ₩38,765 | +0.14% | 4.1천 |
|---|
| 2026.08.24 | ₩38,691 | ₩38,745 | ₩38,664 | ₩38,676 | -0.04% | 2천 |
|---|
| 2026.08.21 | ₩38,624 | ₩38,731 | ₩38,624 | ₩38,704 | +0.21% | 1.3천 |
|---|
| 2026.08.20 | ₩38,665 | ₩38,718 | ₩38,557 | ₩38,570 | -0.25% | 7천 |
|---|
| 2026.08.19 | ₩38,651 | ₩38,812 | ₩38,604 | ₩38,731 | +0.21% | 6.5천 |
|---|
| 2026.08.18 | ₩38,704 | ₩38,704 | ₩38,557 | ₩38,651 | -0.14% | 7.4천 |
|---|
| 2026.08.17 | ₩38,758 | ₩38,852 | ₩38,758 | ₩38,801 | +0.11% | 1.7천 |
|---|
| 2026.08.14 | ₩38,825 | ₩38,836 | ₩38,771 | ₩38,836 | +0.03% | 700 |
|---|
| 2026.08.13 | ₩38,785 | ₩38,785 | ₩38,745 | ₩38,771 | -0.03% | 1.1천 |
|---|
| 2026.08.12 | ₩38,691 | ₩38,704 | ₩38,691 | ₩38,704 | +0.03% | 900 |
|---|
| 2026.08.11 | ₩38,657 | ₩38,657 | ₩38,597 | ₩38,597 | -0.16% | 1.5천 |
|---|
| 2026.08.10 | ₩38,584 | ₩38,584 | ₩38,543 | ₩38,543 | -0.10% | 2.3천 |
|---|
| 2026.08.07 | ₩38,570 | ₩38,651 | ₩38,570 | ₩38,651 | +0.21% | 5.8천 |
|---|
| 2026.08.06 | ₩38,558 | ₩38,651 | ₩38,429 | ₩38,449 | -0.28% | 4.9만 |
|---|
| 2026.08.05 | ₩38,624 | ₩38,624 | ₩38,490 | ₩38,503 | -0.31% | 6.4천 |
|---|
| 2026.08.04 | ₩38,396 | ₩38,589 | ₩38,396 | ₩38,530 | +0.35% | 1.1만 |
|---|
| 2026.08.03 | ₩38,330 | ₩38,396 | ₩38,329 | ₩38,329 | -0.00% | 2.1만 |
|---|
| 2026.07.31 | ₩37,873 | ₩38,146 | ₩37,873 | ₩38,146 | +0.72% | 1.7천 |
|---|
| 2026.07.30 | ₩38,020 | ₩38,208 | ₩38,007 | ₩38,114 | +0.25% | 7.3천 |
|---|
| 2026.07.29 | ₩37,960 | ₩38,060 | ₩37,887 | ₩37,906 | -0.14% | 1.7천 |
|---|
| 2026.07.28 | ₩38,034 | ₩38,135 | ₩38,020 | ₩38,135 | +0.27% | 1.2천 |
|---|
| 2026.07.27 | ₩38,087 | ₩38,121 | ₩38,008 | ₩38,060 | -0.07% | 5.5천 |
|---|
| 2026.07.24 | ₩37,958 | ₩38,141 | ₩37,958 | ₩37,989 | +0.08% | 2.1천 |
|---|
| 2026.07.23 | ₩37,940 | ₩37,966 | ₩37,913 | ₩37,953 | +0.04% | 1.1만 |
|---|
| 2026.07.22 | ₩38,168 | ₩38,221 | ₩38,087 | ₩38,087 | -0.21% | 8.3천 |
|---|
| 2026.07.21 | ₩38,020 | ₩38,194 | ₩38,020 | ₩38,194 | +0.46% | 4.9천 |
|---|
| 2026.07.20 | ₩38,168 | ₩38,168 | ₩37,980 | ₩37,980 | -0.49% | 4.4천 |
|---|
| 2026.07.17 | ₩38,161 | ₩38,161 | ₩38,062 | ₩38,071 | -0.24% | 400 |
|---|
| 2026.07.16 | ₩38,087 | ₩38,087 | ₩38,087 | ₩38,087 | 0.00% | 600 |
|---|
| 2026.07.15 | ₩38,141 | ₩38,141 | ₩38,074 | ₩38,101 | -0.11% | 29.1만 |
|---|
| 2026.07.14 | ₩37,993 | ₩38,074 | ₩37,987 | ₩38,034 | +0.11% | 4.2천 |
|---|
| 2026.07.13 | ₩37,980 | ₩37,980 | ₩37,926 | ₩37,940 | -0.11% | 3.4천 |
|---|
| 2026.07.10 | ₩38,000 | ₩38,098 | ₩37,993 | ₩38,098 | +0.26% | 2.1천 |
|---|
| 2026.07.09 | ₩37,993 | ₩38,107 | ₩37,987 | ₩38,107 | +0.30% | 5.4천 |
|---|
| 2026.07.08 | ₩37,859 | ₩37,902 | ₩37,740 | ₩37,902 | +0.11% | 4.5천 |
|---|
| 2026.07.07 | ₩38,020 | ₩38,060 | ₩37,966 | ₩37,980 | -0.11% | 3.3천 |
|---|
| 2026.07.06 | ₩38,114 | ₩38,168 | ₩38,114 | ₩38,148 | +0.09% | 1.4천 |
|---|
| 2026.07.02 | ₩38,154 | ₩38,221 | ₩37,966 | ₩38,020 | -0.35% | 2.1천 |
|---|
| 2026.07.01 | ₩38,034 | ₩38,208 | ₩38,027 | ₩38,060 | +0.07% | 6.9천 |
|---|
| 2026.06.30 | ₩37,980 | ₩38,107 | ₩37,980 | ₩38,074 | +0.25% | 1만 |
|---|
| 2026.06.29 | ₩37,873 | ₩37,973 | ₩37,873 | ₩37,953 | +0.21% | 4.4천 |
|---|
| 2026.06.26 | ₩37,926 | ₩37,966 | ₩37,792 | ₩37,899 | -0.07% | 5천 |
|---|
| 2026.06.25 | ₩37,899 | ₩37,926 | ₩37,873 | ₩37,886 | -0.04% | 4.4천 |
|---|
| 2026.06.24 | ₩37,805 | ₩37,926 | ₩37,740 | ₩37,823 | +0.05% | 1.2만 |
|---|
| 2026.06.23 | ₩37,618 | ₩37,832 | ₩37,618 | ₩37,738 | +0.32% | 1.6만 |
|---|
| 2026.06.22 | ₩37,960 | ₩37,960 | ₩37,846 | ₩37,873 | -0.23% | 2.7천 |
|---|
| 2026.06.18 | ₩37,658 | ₩37,813 | ₩37,658 | ₩37,813 | +0.41% | 5천 |
|---|
| 2026.06.17 | ₩37,725 | ₩37,779 | ₩37,520 | ₩37,520 | -0.54% | 2.7천 |
|---|
| 2026.06.16 | ₩37,765 | ₩37,765 | ₩37,604 | ₩37,604 | -0.43% | 7천 |
|---|
| 2026.06.15 | ₩37,765 | ₩37,779 | ₩37,722 | ₩37,722 | -0.11% | 5.8천 |
|---|
| 2026.06.12 | ₩37,564 | ₩37,604 | ₩37,551 | ₩37,557 | -0.02% | 2.2만 |
|---|
| 2026.06.11 | ₩37,175 | ₩37,416 | ₩37,161 | ₩37,390 | +0.58% | 7.3천 |
|---|
| 2026.06.10 | ₩37,296 | ₩37,296 | ₩37,014 | ₩37,014 | -0.76% | 7.2천 |
|---|
| 2026.06.09 | ₩37,202 | ₩37,218 | ₩36,846 | ₩37,184 | -0.05% | 1만 |
|---|
| 2026.06.08 | ₩37,175 | ₩37,242 | ₩37,094 | ₩37,172 | -0.01% | 8.1천 |
|---|
| 2026.06.05 | ₩37,276 | ₩37,276 | ₩36,908 | ₩37,031 | -0.66% | 5.7천 |
|---|
| 2026.06.04 | ₩37,349 | ₩37,557 | ₩37,349 | ₩37,483 | +0.36% | 4.1천 |
|---|
| 2026.06.03 | ₩37,255 | ₩37,322 | ₩37,255 | ₩37,292 | +0.10% | 400 |
|---|
| 2026.06.02 | ₩37,376 | ₩37,524 | ₩37,376 | ₩37,443 | +0.18% | 2.8천 |
|---|
| 2026.06.01 | ₩37,282 | ₩37,423 | ₩37,229 | ₩37,373 | +0.24% | 5.5천 |
|---|
| 2026.05.29 | ₩37,423 | ₩37,423 | ₩37,282 | ₩37,423 | 0.00% | 8.7천 |
|---|
| 2026.05.28 | ₩37,457 | ₩37,483 | ₩37,430 | ₩37,430 | -0.07% | 1.2천 |
|---|
| 2026.05.27 | ₩37,322 | ₩37,375 | ₩37,282 | ₩37,375 | +0.14% | 1.2천 |
|---|
| 2026.05.26 | ₩37,161 | ₩37,356 | ₩37,161 | ₩37,322 | +0.43% | 9.9천 |
|---|
| 2026.05.22 | ₩37,081 | ₩37,123 | ₩37,081 | ₩37,123 | +0.11% | 500 |
|---|
| 2026.05.21 | ₩36,880 | ₩37,068 | ₩36,840 | ₩37,015 | +0.37% | 4.8천 |
|---|
| 2026.05.20 | ₩36,766 | ₩36,853 | ₩36,652 | ₩36,838 | +0.20% | 13.7만 |
|---|
| 2026.05.19 | ₩36,316 | ₩36,518 | ₩36,316 | ₩36,459 | +0.39% | 3.2천 |
|---|
| 2026.05.18 | ₩36,786 | ₩36,826 | ₩36,518 | ₩36,613 | -0.47% | 3.8천 |
|---|
| 2026.05.15 | ₩36,705 | ₩36,705 | ₩36,638 | ₩36,692 | -0.04% | 8천 |
|---|
| 2026.05.14 | ₩36,987 | ₩37,041 | ₩36,987 | ₩37,017 | +0.08% | 3.1천 |
|---|
| 2026.05.13 | ₩36,786 | ₩36,947 | ₩36,786 | ₩36,878 | +0.25% | 7.7천 |
|---|
| 2026.05.12 | ₩36,732 | ₩36,940 | ₩36,665 | ₩36,940 | +0.57% | 2.5천 |
|---|
| 2026.05.11 | ₩37,108 | ₩37,155 | ₩37,054 | ₩37,054 | -0.14% | 1.3만 |
|---|
| 2026.05.08 | ₩36,920 | ₩37,068 | ₩36,907 | ₩37,015 | +0.26% | 3.4천 |
|---|
| 2026.05.07 | ₩37,041 | ₩37,054 | ₩36,853 | ₩36,893 | -0.40% | 5.7만 |
|---|
| 2026.05.06 | ₩36,988 | ₩37,081 | ₩36,987 | ₩37,068 | +0.21% | 2.2천 |
|---|
| 2026.05.05 | ₩36,840 | ₩36,903 | ₩36,840 | ₩36,903 | +0.17% | 1.7만 |
|---|
| 2026.05.04 | ₩36,826 | ₩36,826 | ₩36,605 | ₩36,652 | -0.47% | 5천 |
|---|
| 2026.05.01 | ₩36,658 | ₩36,746 | ₩36,658 | ₩36,692 | +0.09% | 2.6천 |
|---|
| 2026.04.30 | ₩36,437 | ₩36,666 | ₩36,437 | ₩36,666 | +0.63% | 1.3천 |
|---|
| 2026.04.29 | ₩36,383 | ₩36,397 | ₩36,249 | ₩36,322 | -0.17% | 3.1천 |
|---|
| 2026.04.28 | ₩36,450 | ₩36,450 | ₩36,343 | ₩36,429 | -0.06% | 5.4천 |
|---|
| 2026.04.27 | ₩36,598 | ₩36,598 | ₩36,531 | ₩36,571 | -0.07% | 1.5천 |
|---|
| 2026.04.24 | ₩36,450 | ₩36,625 | ₩36,450 | ₩36,544 | +0.26% | 1.4천 |
|---|
| 2026.04.23 | ₩36,477 | ₩36,558 | ₩36,263 | ₩36,437 | -0.11% | 2.9만 |
|---|
| 2026.04.22 | ₩36,511 | ₩36,516 | ₩36,424 | ₩36,516 | +0.01% | 4.8천 |
|---|
| 2026.04.21 | ₩36,640 | ₩36,658 | ₩36,331 | ₩36,386 | -0.69% | 2.2천 |
|---|
| 2026.04.20 | ₩36,464 | ₩36,591 | ₩36,437 | ₩36,564 | +0.28% | 1.4만 |
|---|
| 2026.04.17 | ₩36,454 | ₩36,611 | ₩36,410 | ₩36,514 | +0.16% | 3.3천 |
|---|
| 2026.04.16 | ₩36,061 | ₩36,236 | ₩36,061 | ₩36,236 | +0.48% | 8.7천 |
|---|
| 2026.04.15 | ₩36,182 | ₩36,182 | ₩36,008 | ₩36,130 | -0.14% | 1.7만 |
|---|
| 2026.04.14 | ₩36,088 | ₩36,095 | ₩36,061 | ₩36,095 | +0.02% | 300 |
|---|
| 2026.04.13 | ₩35,646 | ₩35,882 | ₩35,619 | ₩35,882 | +0.66% | 3.2천 |
|---|
| 2026.04.10 | ₩35,632 | ₩35,684 | ₩35,578 | ₩35,646 | +0.04% | 3.7천 |
|---|
| 2026.04.09 | ₩35,485 | ₩35,686 | ₩35,485 | ₩35,639 | +0.43% | 5천 |
|---|
| 2026.04.08 | ₩35,565 | ₩35,565 | ₩35,337 | ₩35,475 | -0.25% | 4.8만 |
|---|
| 2026.04.07 | ₩34,800 | ₩34,888 | ₩34,727 | ₩34,888 | +0.25% | 3.4천 |
|---|
| 2026.04.06 | ₩34,706 | ₩34,901 | ₩34,706 | ₩34,888 | +0.52% | 2.7천 |
|---|
| 2026.04.02 | ₩34,237 | ₩34,787 | ₩34,237 | ₩34,787 | +1.61% | 1.2천 |
|---|
| 2026.04.01 | ₩34,599 | ₩34,773 | ₩34,599 | ₩34,646 | +0.14% | 1.1만 |
|---|
| 2026.03.31 | ₩34,210 | ₩34,478 | ₩34,130 | ₩34,477 | +0.78% | 3.2천 |
|---|
| 2026.03.30 | ₩34,183 | ₩34,197 | ₩33,781 | ₩33,860 | -0.95% | 1.5만 |
|---|
| 2026.03.27 | ₩34,156 | ₩34,264 | ₩34,049 | ₩34,083 | -0.22% | 4.5천 |
|---|
| 2026.03.26 | ₩34,545 | ₩34,639 | ₩34,398 | ₩34,398 | -0.43% | 7.7천 |
|---|
| 2026.03.25 | ₩34,686 | ₩34,760 | ₩34,653 | ₩34,723 | +0.10% | 6.3천 |
|---|
| 2026.03.24 | ₩34,344 | ₩34,545 | ₩34,344 | ₩34,492 | +0.43% | 3.9천 |
|---|
| 2026.03.23 | ₩34,453 | ₩34,720 | ₩34,398 | ₩34,465 | +0.04% | 4.8천 |
|---|
| 2026.03.20 | ₩34,277 | ₩34,277 | ₩33,901 | ₩33,995 | -0.82% | 3.2천 |
|---|
| 2026.03.19 | ₩34,270 | ₩34,586 | ₩34,170 | ₩34,489 | +0.64% | 6.7천 |
|---|
| 2026.03.18 | ₩34,478 | ₩34,571 | ₩34,344 | ₩34,358 | -0.35% | 4.9천 |
|---|
| 2026.03.17 | ₩34,559 | ₩34,773 | ₩34,559 | ₩34,659 | +0.29% | 6.1천 |
|---|
| 2026.03.16 | ₩34,574 | ₩34,619 | ₩34,505 | ₩34,537 | -0.10% | 8.9천 |
|---|
| 2026.03.13 | ₩34,519 | ₩34,532 | ₩34,277 | ₩34,281 | -0.69% | 5.2천 |
|---|
| 2026.03.12 | ₩34,452 | ₩34,505 | ₩34,317 | ₩34,317 | -0.39% | 1.4만 |
|---|
| 2026.03.11 | ₩34,680 | ₩34,775 | ₩34,613 | ₩34,775 | +0.27% | 7.2만 |
|---|
| 2026.03.10 | ₩35,028 | ₩35,042 | ₩34,735 | ₩34,735 | -0.84% | 3.1천 |
|---|
| 2026.03.09 | ₩34,332 | ₩34,881 | ₩34,143 | ₩34,800 | +1.36% | 2.6만 |
|---|
| 2026.03.06 | ₩34,720 | ₩34,720 | ₩34,545 | ₩34,592 | -0.37% | 1.2만 |
|---|
| 2026.03.05 | ₩35,028 | ₩35,042 | ₩34,914 | ₩35,042 | +0.04% | 3.5천 |
|---|
| 2026.03.04 | ₩35,377 | ₩35,471 | ₩35,377 | ₩35,377 | 0.00% | 1만 |
|---|
| 2026.03.03 | ₩34,988 | ₩35,324 | ₩34,760 | ₩35,176 | +0.54% | 8.2천 |
|---|
| 2026.03.02 | ₩35,370 | ₩35,498 | ₩35,283 | ₩35,498 | +0.36% | 3.3천 |
|---|
| 2026.02.27 | ₩35,337 | ₩35,344 | ₩35,270 | ₩35,324 | -0.04% | 3.3만 |
|---|
| 2026.02.26 | ₩35,552 | ₩35,652 | ₩35,444 | ₩35,632 | +0.23% | 6.8천 |
|---|
| 2026.02.25 | ₩35,525 | ₩35,578 | ₩35,431 | ₩35,538 | +0.04% | 1.2만 |
|---|
| 2026.02.24 | ₩35,350 | ₩35,485 | ₩35,350 | ₩35,485 | +0.38% | 3.8천 |
|---|
| 2026.02.23 | ₩35,417 | ₩35,417 | ₩35,163 | ₩35,242 | -0.50% | 9.3천 |
|---|
| 2026.02.20 | ₩35,511 | ₩35,592 | ₩35,417 | ₩35,525 | +0.04% | 7.6천 |
|---|
| 2026.02.19 | ₩35,337 | ₩35,592 | ₩35,337 | ₩35,592 | +0.72% | 6.2천 |
|---|
| 2026.02.18 | ₩35,377 | ₩35,668 | ₩35,377 | ₩35,471 | +0.27% | 8.4천 |
|---|
| 2026.02.17 | ₩35,365 | ₩35,471 | ₩35,163 | ₩35,451 | +0.24% | 5천 |
|---|
| 2026.02.13 | ₩35,404 | ₩35,619 | ₩35,350 | ₩35,439 | +0.10% | 1.2만 |
|---|
| 2026.02.12 | ₩35,337 | ₩35,337 | ₩35,028 | ₩35,297 | -0.11% | 3.6만 |
|---|
| 2026.02.11 | ₩35,726 | ₩35,726 | ₩35,518 | ₩35,593 | -0.37% | 2.3천 |
|---|
| 2026.02.10 | ₩35,713 | ₩35,773 | ₩35,605 | ₩35,713 | 0.00% | 4.2천 |
|---|
| 2026.02.09 | ₩35,538 | ₩35,746 | ₩35,538 | ₩35,702 | +0.46% | 4.1천 |
|---|
| 2026.02.06 | ₩35,350 | ₩35,552 | ₩35,311 | ₩35,525 | +0.49% | 9.4천 |
|---|
| 2026.02.05 | ₩35,042 | ₩35,122 | ₩34,928 | ₩35,002 | -0.11% | 4.9천 |
|---|
| 2026.02.04 | ₩35,447 | ₩35,455 | ₩35,083 | ₩35,337 | -0.31% | 4.3만 |
|---|
| 2026.02.03 | ₩35,297 | ₩35,377 | ₩35,109 | ₩35,377 | +0.23% | 1.3만 |
|---|
| 2026.02.02 | ₩35,350 | ₩35,438 | ₩35,324 | ₩35,324 | -0.08% | 8.4천 |
|---|
| 2026.01.30 | ₩35,270 | ₩35,297 | ₩35,133 | ₩35,189 | -0.23% | 9.2천 |
|---|
| 2026.01.29 | ₩35,306 | ₩35,538 | ₩35,306 | ₩35,498 | +0.54% | 5.6천 |
|---|
| 2026.01.28 | ₩35,538 | ₩35,538 | ₩35,404 | ₩35,404 | -0.38% | 6.1천 |
|---|
| 2026.01.27 | ₩35,417 | ₩35,578 | ₩35,404 | ₩35,578 | +0.45% | 9.8천 |
|---|
| 2026.01.26 | ₩35,487 | ₩35,619 | ₩35,417 | ₩35,478 | -0.03% | 7.7천 |
|---|
| 2026.01.23 | ₩35,659 | ₩35,671 | ₩35,527 | ₩35,578 | -0.23% | 5.1천 |
|---|
| 2026.01.22 | ₩35,859 | ₩35,859 | ₩35,780 | ₩35,786 | -0.20% | 1.2천 |
|---|
| 2026.01.21 | ₩35,444 | ₩35,713 | ₩35,444 | ₩35,713 | +0.76% | 3.2천 |
|---|
| 2026.01.20 | ₩35,417 | ₩35,491 | ₩35,283 | ₩35,377 | -0.11% | 4.5천 |
|---|
| 2026.01.16 | ₩35,619 | ₩35,659 | ₩35,498 | ₩35,592 | -0.08% | 3만 |
|---|
| 2026.01.15 | ₩35,391 | ₩35,646 | ₩35,391 | ₩35,541 | +0.42% | 2.9만 |
|---|
| 2026.01.14 | ₩35,266 | ₩35,431 | ₩35,266 | ₩35,431 | +0.47% | 5.1천 |
|---|
| 2026.01.13 | ₩35,417 | ₩35,417 | ₩35,258 | ₩35,310 | -0.30% | 4.8천 |
|---|
| 2026.01.12 | ₩35,095 | ₩35,260 | ₩35,095 | ₩35,243 | +0.42% | 12.9만 |
|---|
| 2026.01.09 | ₩35,267 | ₩35,267 | ₩35,163 | ₩35,163 | -0.30% | 800 |
|---|
| 2026.01.08 | ₩34,961 | ₩35,136 | ₩34,961 | ₩35,136 | +0.50% | 2.4만 |
|---|
| 2026.01.07 | ₩34,908 | ₩34,975 | ₩34,814 | ₩34,934 | +0.08% | 8.8천 |
|---|
| 2026.01.06 | ₩34,398 | ₩35,002 | ₩34,343 | ₩35,002 | +1.76% | 31.4만 |
|---|
| 2026.01.05 | ₩34,465 | ₩34,787 | ₩34,465 | ₩34,760 | +0.86% | 7.5천 |
|---|
| 2026.01.02 | ₩34,331 | ₩34,505 | ₩34,237 | ₩34,478 | +0.43% | 1.3만 |
|---|
| 2025.12.31 | ₩34,438 | ₩34,438 | ₩34,264 | ₩34,268 | -0.49% | 3.5천 |
|---|
| 2025.12.30 | ₩34,532 | ₩34,532 | ₩34,371 | ₩34,438 | -0.27% | 7.9천 |
|---|
| 2025.12.29 | ₩34,519 | ₩34,559 | ₩34,411 | ₩34,545 | +0.08% | 1.8만 |
|---|
| 2025.12.26 | ₩34,599 | ₩34,639 | ₩34,478 | ₩34,626 | +0.08% | 6.5천 |
|---|
| 2025.12.24 | ₩34,639 | ₩34,720 | ₩34,618 | ₩34,720 | +0.23% | 1.8천 |
|---|
| 2025.12.23 | ₩34,599 | ₩34,693 | ₩34,572 | ₩34,653 | +0.16% | 5.6만 |
|---|
| 2025.12.22 | ₩34,666 | ₩34,827 | ₩34,626 | ₩34,733 | +0.19% | 2.3만 |
|---|
| 2025.12.19 | ₩34,532 | ₩34,586 | ₩34,411 | ₩34,545 | +0.04% | 4.5만 |
|---|
| 2025.12.18 | ₩34,337 | ₩34,478 | ₩34,291 | ₩34,411 | +0.21% | 4.7만 |
|---|
| 2025.12.17 | ₩34,358 | ₩34,532 | ₩34,197 | ₩34,250 | -0.31% | 3.6만 |
|---|
| 2025.12.16 | ₩34,465 | ₩34,545 | ₩34,291 | ₩34,438 | -0.08% | 2.9만 |
|---|
| 2025.12.15 | ₩34,639 | ₩34,639 | ₩34,478 | ₩34,532 | -0.31% | 6.1만 |
|---|
| 2025.12.12 | ₩34,764 | ₩34,800 | ₩34,595 | ₩34,626 | -0.40% | 3.4만 |
|---|
| 2025.12.11 | ₩34,706 | ₩34,908 | ₩34,665 | ₩34,894 | +0.54% | 2.5만 |
|---|
| 2025.12.10 | ₩34,411 | ₩34,787 | ₩34,331 | ₩34,666 | +0.74% | 10.9만 |
|---|
| 2025.12.09 | ₩34,398 | ₩34,505 | ₩34,384 | ₩34,411 | +0.04% | 6만 |
|---|
| 2025.12.08 | ₩34,411 | ₩34,452 | ₩34,304 | ₩34,304 | -0.31% | 9.4만 |
|---|
| 2025.12.05 | ₩34,438 | ₩34,505 | ₩34,344 | ₩34,384 | -0.16% | 12.8만 |
|---|
| 2025.12.04 | ₩34,277 | ₩34,505 | ₩34,197 | ₩34,465 | +0.55% | 2.5만 |
|---|
| 2025.12.03 | ₩34,119 | ₩34,371 | ₩34,103 | ₩34,358 | +0.70% | 5.6만 |
|---|
| 2025.12.02 | ₩34,170 | ₩34,170 | ₩33,982 | ₩34,011 | -0.46% | 6.3만 |
|---|
| 2025.12.01 | ₩34,036 | ₩34,183 | ₩33,915 | ₩34,049 | +0.04% | 46.4만 |
|---|
| 2025.11.28 | ₩34,143 | ₩34,183 | ₩34,062 | ₩34,143 | 0.00% | 27.9만 |
|---|
| 2025.11.26 | ₩33,875 | ₩34,237 | ₩33,781 | ₩34,009 | +0.40% | 1.5만 |
|---|
| 2025.11.25 | ₩33,486 | ₩33,834 | ₩33,432 | ₩33,779 | +0.88% | 1.2만 |
|---|
| 2025.11.24 | ₩33,298 | ₩33,452 | ₩33,298 | ₩33,432 | +0.40% | 1.8만 |
|---|
| 2025.11.21 | ₩33,190 | ₩33,351 | ₩33,190 | ₩33,322 | +0.40% | 8.9천 |
|---|
| 2025.11.20 | ₩33,311 | ₩33,432 | ₩33,190 | ₩33,271 | -0.12% | 2.8만 |
|---|
| 2025.11.19 | ₩33,298 | ₩33,365 | ₩33,272 | ₩33,310 | +0.04% | 9천 |
|---|
| 2025.11.18 | ₩33,338 | ₩33,405 | ₩33,271 | ₩33,325 | -0.04% | 1.7만 |
|---|
| 2025.11.17 | ₩33,465 | ₩33,512 | ₩33,258 | ₩33,298 | -0.50% | 3.6천 |
|---|
| 2025.11.14 | ₩33,512 | ₩33,553 | ₩33,486 | ₩33,486 | -0.08% | 7천 |
|---|
| 2025.11.13 | ₩33,687 | ₩33,687 | ₩33,475 | ₩33,475 | -0.63% | 6.2천 |
|---|
| 2025.11.12 | ₩34,170 | ₩34,170 | ₩33,930 | ₩33,935 | -0.69% | 5.7천 |
|---|
| 2025.11.11 | ₩33,955 | ₩34,049 | ₩33,942 | ₩33,989 | +0.10% | 5.5천 |
|---|
| 2025.11.10 | ₩34,062 | ₩34,156 | ₩33,969 | ₩34,028 | -0.10% | 9.4천 |
|---|
| 2025.11.07 | ₩33,499 | ₩33,901 | ₩33,499 | ₩33,848 | +1.04% | 2.4만 |
|---|
| 2025.11.06 | ₩34,076 | ₩34,076 | ₩33,834 | ₩33,834 | -0.71% | 1.6천 |
|---|
| 2025.11.05 | ₩34,143 | ₩34,237 | ₩34,130 | ₩34,130 | -0.04% | 4.7천 |
|---|
| 2025.11.04 | ₩33,915 | ₩34,076 | ₩33,901 | ₩33,901 | -0.04% | 9.4천 |
|---|
| 2025.11.03 | ₩34,197 | ₩34,291 | ₩33,997 | ₩34,256 | +0.17% | 2만 |
|---|
| 2025.10.31 | ₩34,344 | ₩34,414 | ₩34,237 | ₩34,379 | +0.10% | 1.7천 |
|---|
| 2025.10.30 | ₩34,532 | ₩34,532 | ₩34,217 | ₩34,236 | -0.86% | 7.4천 |
|---|
| 2025.10.29 | ₩34,666 | ₩34,948 | ₩34,371 | ₩34,403 | -0.76% | 4.6천 |
|---|
| 2025.10.28 | ₩34,639 | ₩34,894 | ₩34,586 | ₩34,637 | -0.01% | 4.9만 |
|---|
| 2025.10.27 | ₩34,894 | ₩34,934 | ₩34,776 | ₩34,776 | -0.34% | 8.6천 |
|---|
| 2025.10.24 | ₩34,693 | ₩34,787 | ₩34,693 | ₩34,716 | +0.07% | 2.2만 |
|---|
| 2025.10.23 | ₩34,331 | ₩34,549 | ₩34,210 | ₩34,443 | +0.33% | 2.2만 |
|---|
| 2025.10.22 | ₩34,250 | ₩34,264 | ₩34,049 | ₩34,183 | -0.20% | 1.7만 |
|---|
| 2025.10.21 | ₩34,411 | ₩34,619 | ₩34,411 | ₩34,539 | +0.37% | 5.4천 |
|---|
| 2025.10.20 | ₩34,552 | ₩34,705 | ₩34,552 | ₩34,659 | +0.31% | 5.3천 |
|---|
| 2025.10.17 | ₩34,371 | ₩34,501 | ₩34,223 | ₩34,295 | -0.22% | 3.4천 |
|---|
| 2025.10.16 | ₩34,881 | ₩34,881 | ₩34,417 | ₩34,470 | -1.18% | 4.6만 |
|---|
| 2025.10.15 | ₩35,149 | ₩35,149 | ₩34,626 | ₩34,878 | -0.77% | 1.6만 |
|---|
| 2025.10.14 | ₩34,398 | ₩34,787 | ₩34,398 | ₩34,733 | +0.98% | 3.7천 |
|---|
| 2025.10.13 | ₩34,312 | ₩34,371 | ₩34,277 | ₩34,336 | +0.07% | 6.1천 |
|---|
| 2025.10.10 | ₩34,465 | ₩34,505 | ₩33,781 | ₩33,781 | -1.99% | 1.5만 |
|---|