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 | ₩37,791 | ₩37,952 | ₩37,766 | ₩37,879 | +0.23% | 2.8만 |
| 2026.10.08 | ₩37,550 | ₩37,736 | ₩37,456 | ₩37,736 | +0.50% | 9.5천 |
| 2026.10.07 | ₩37,711 | ₩37,751 | ₩37,671 | ₩37,728 | +0.05% | 3.8천 |
| 2026.10.06 | ₩38,073 | ₩38,234 | ₩38,033 | ₩38,039 | -0.09% | 9.5천 |
| 2026.10.05 | ₩38,061 | ₩38,180 | ₩38,060 | ₩38,180 | +0.31% | 3.6천 |
| 2026.10.02 | ₩38,033 | ₩38,073 | ₩38,006 | ₩38,019 | -0.04% | 1.7만 |
| 2026.10.01 | ₩37,583 | ₩37,805 | ₩37,550 | ₩37,791 | +0.55% | 1만 |
| 2026.09.30 | ₩37,806 | ₩37,815 | ₩37,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,697 |
| -0.29% |
| 2.4천 |
| 2026.09.29 | ₩37,805 | ₩37,805 | ₩37,697 | ₩37,778 | -0.07% | 500 |
|---|
| 2026.09.28 | ₩37,789 | ₩38,019 | ₩37,789 | ₩37,897 | +0.29% | 4.9천 |
|---|
| 2026.09.25 | ₩38,033 | ₩38,090 | ₩38,033 | ₩38,090 | +0.15% | 900 |
|---|
| 2026.09.24 | ₩38,006 | ₩38,026 | ₩37,805 | ₩38,026 | +0.05% | 1.1천 |
|---|
| 2026.09.23 | ₩38,086 | ₩38,093 | ₩38,062 | ₩38,062 | -0.06% | 1천 |
|---|
| 2026.09.22 | ₩38,368 | ₩38,469 | ₩38,361 | ₩38,454 | +0.22% | 500 |
|---|
| 2026.09.21 | ₩38,314 | ₩38,355 | ₩38,314 | ₩38,341 | +0.07% | 1.3천 |
|---|
| 2026.09.18 | ₩38,060 | ₩38,247 | ₩38,060 | ₩38,155 | +0.25% | 5.7천 |
|---|
| 2026.09.17 | ₩38,321 | ₩38,321 | ₩38,261 | ₩38,274 | -0.12% | 1천 |
|---|
| 2026.09.16 | ₩38,234 | ₩38,321 | ₩38,006 | ₩38,137 | -0.25% | 1.9천 |
|---|
| 2026.09.15 | ₩38,220 | ₩38,227 | ₩38,180 | ₩38,202 | -0.05% | 3만 |
|---|
| 2026.09.14 | ₩38,301 | ₩38,422 | ₩38,288 | ₩38,314 | +0.04% | 3.7천 |
|---|
| 2026.09.11 | ₩38,314 | ₩38,475 | ₩38,314 | ₩38,341 | +0.07% | 5.3천 |
|---|
| 2026.09.10 | ₩38,334 | ₩38,334 | ₩38,207 | ₩38,207 | -0.33% | 1.4천 |
|---|
| 2026.09.09 | ₩38,477 | ₩38,529 | ₩38,448 | ₩38,455 | -0.06% | 4.5천 |
|---|
| 2026.09.08 | ₩37,858 | ₩38,757 | ₩37,858 | ₩38,636 | +2.05% | 2.7천 |
|---|
| 2026.09.04 | ₩38,663 | ₩38,776 | ₩38,663 | ₩38,703 | +0.10% | 1.4천 |
|---|
| 2026.09.03 | ₩38,650 | ₩38,650 | ₩38,623 | ₩38,650 | 0.00% | 1.7천 |
|---|
| 2026.09.02 | ₩38,529 | ₩38,583 | ₩38,529 | ₩38,556 | +0.07% | 1.6천 |
|---|
| 2026.09.01 | ₩38,475 | ₩38,569 | ₩38,368 | ₩38,368 | -0.28% | 1.2천 |
|---|
| 2026.08.31 | ₩38,569 | ₩38,609 | ₩38,516 | ₩38,569 | 0.00% | 6.4천 |
|---|
| 2026.08.28 | ₩38,757 | ₩38,757 | ₩38,609 | ₩38,609 | -0.38% | 2.9천 |
|---|
| 2026.08.27 | ₩38,757 | ₩38,851 | ₩38,757 | ₩38,757 | 0.00% | 1.4만 |
|---|
| 2026.08.26 | ₩38,690 | ₩38,735 | ₩38,690 | ₩38,735 | +0.12% | 4.4천 |
|---|
| 2026.08.25 | ₩38,697 | ₩38,750 | ₩38,650 | ₩38,750 | +0.14% | 4.1천 |
|---|
| 2026.08.24 | ₩38,676 | ₩38,730 | ₩38,650 | ₩38,662 | -0.04% | 2천 |
|---|
| 2026.08.21 | ₩38,609 | ₩38,717 | ₩38,609 | ₩38,690 | +0.21% | 1.3천 |
|---|
| 2026.08.20 | ₩38,651 | ₩38,703 | ₩38,542 | ₩38,556 | -0.25% | 7천 |
|---|
| 2026.08.19 | ₩38,636 | ₩38,797 | ₩38,589 | ₩38,717 | +0.21% | 6.5천 |
|---|
| 2026.08.18 | ₩38,690 | ₩38,690 | ₩38,542 | ₩38,636 | -0.14% | 7.4천 |
|---|
| 2026.08.17 | ₩38,744 | ₩38,837 | ₩38,744 | ₩38,786 | +0.11% | 1.7천 |
|---|
| 2026.08.14 | ₩38,811 | ₩38,821 | ₩38,757 | ₩38,821 | +0.03% | 700 |
|---|
| 2026.08.13 | ₩38,770 | ₩38,770 | ₩38,730 | ₩38,757 | -0.03% | 1.1천 |
|---|
| 2026.08.12 | ₩38,676 | ₩38,690 | ₩38,676 | ₩38,690 | +0.03% | 900 |
|---|
| 2026.08.11 | ₩38,643 | ₩38,643 | ₩38,583 | ₩38,583 | -0.16% | 1.5천 |
|---|
| 2026.08.10 | ₩38,569 | ₩38,569 | ₩38,529 | ₩38,529 | -0.10% | 2.3천 |
|---|
| 2026.08.07 | ₩38,556 | ₩38,636 | ₩38,556 | ₩38,636 | +0.21% | 5.8천 |
|---|
| 2026.08.06 | ₩38,544 | ₩38,636 | ₩38,415 | ₩38,435 | -0.28% | 4.9만 |
|---|
| 2026.08.05 | ₩38,609 | ₩38,609 | ₩38,475 | ₩38,489 | -0.31% | 6.4천 |
|---|
| 2026.08.04 | ₩38,381 | ₩38,575 | ₩38,381 | ₩38,516 | +0.35% | 1.1만 |
|---|
| 2026.08.03 | ₩38,316 | ₩38,381 | ₩38,314 | ₩38,314 | -0.00% | 2.1만 |
|---|
| 2026.07.31 | ₩37,858 | ₩38,132 | ₩37,858 | ₩38,132 | +0.72% | 1.7천 |
|---|
| 2026.07.30 | ₩38,006 | ₩38,194 | ₩37,993 | ₩38,100 | +0.25% | 7.3천 |
|---|
| 2026.07.29 | ₩37,946 | ₩38,046 | ₩37,873 | ₩37,892 | -0.14% | 1.7천 |
|---|
| 2026.07.28 | ₩38,019 | ₩38,121 | ₩38,006 | ₩38,121 | +0.27% | 1.2천 |
|---|
| 2026.07.27 | ₩38,073 | ₩38,107 | ₩37,994 | ₩38,046 | -0.07% | 5.5천 |
|---|
| 2026.07.24 | ₩37,944 | ₩38,127 | ₩37,944 | ₩37,975 | +0.08% | 2.1천 |
|---|
| 2026.07.23 | ₩37,925 | ₩37,952 | ₩37,899 | ₩37,939 | +0.04% | 1.1만 |
|---|
| 2026.07.22 | ₩38,153 | ₩38,207 | ₩38,073 | ₩38,073 | -0.21% | 8.3천 |
|---|
| 2026.07.21 | ₩38,006 | ₩38,180 | ₩38,006 | ₩38,180 | +0.46% | 4.9천 |
|---|
| 2026.07.20 | ₩38,153 | ₩38,153 | ₩37,966 | ₩37,966 | -0.49% | 4.4천 |
|---|
| 2026.07.17 | ₩38,147 | ₩38,147 | ₩38,047 | ₩38,057 | -0.24% | 400 |
|---|
| 2026.07.16 | ₩38,073 | ₩38,073 | ₩38,073 | ₩38,073 | 0.00% | 600 |
|---|
| 2026.07.15 | ₩38,127 | ₩38,127 | ₩38,060 | ₩38,086 | -0.11% | 29.1만 |
|---|
| 2026.07.14 | ₩37,979 | ₩38,060 | ₩37,972 | ₩38,019 | +0.11% | 4.2천 |
|---|
| 2026.07.13 | ₩37,966 | ₩37,966 | ₩37,912 | ₩37,925 | -0.11% | 3.4천 |
|---|
| 2026.07.10 | ₩37,986 | ₩38,084 | ₩37,979 | ₩38,084 | +0.26% | 2.1천 |
|---|
| 2026.07.09 | ₩37,979 | ₩38,093 | ₩37,972 | ₩38,093 | +0.30% | 5.4천 |
|---|
| 2026.07.08 | ₩37,845 | ₩37,888 | ₩37,726 | ₩37,888 | +0.11% | 4.5천 |
|---|
| 2026.07.07 | ₩38,006 | ₩38,046 | ₩37,952 | ₩37,966 | -0.11% | 3.3천 |
|---|
| 2026.07.06 | ₩38,100 | ₩38,153 | ₩38,100 | ₩38,133 | +0.09% | 1.4천 |
|---|
| 2026.07.02 | ₩38,140 | ₩38,207 | ₩37,952 | ₩38,006 | -0.35% | 2.1천 |
|---|
| 2026.07.01 | ₩38,019 | ₩38,194 | ₩38,013 | ₩38,046 | +0.07% | 6.9천 |
|---|
| 2026.06.30 | ₩37,966 | ₩38,093 | ₩37,966 | ₩38,060 | +0.25% | 1만 |
|---|
| 2026.06.29 | ₩37,858 | ₩37,959 | ₩37,858 | ₩37,939 | +0.21% | 4.4천 |
|---|
| 2026.06.26 | ₩37,912 | ₩37,952 | ₩37,778 | ₩37,885 | -0.07% | 5천 |
|---|
| 2026.06.25 | ₩37,885 | ₩37,912 | ₩37,858 | ₩37,872 | -0.04% | 4.4천 |
|---|
| 2026.06.24 | ₩37,791 | ₩37,912 | ₩37,726 | ₩37,809 | +0.05% | 1.2만 |
|---|
| 2026.06.23 | ₩37,604 | ₩37,818 | ₩37,604 | ₩37,724 | +0.32% | 1.6만 |
|---|
| 2026.06.22 | ₩37,946 | ₩37,946 | ₩37,832 | ₩37,858 | -0.23% | 2.7천 |
|---|
| 2026.06.18 | ₩37,644 | ₩37,799 | ₩37,644 | ₩37,799 | +0.41% | 5천 |
|---|
| 2026.06.17 | ₩37,711 | ₩37,765 | ₩37,506 | ₩37,506 | -0.54% | 2.7천 |
|---|
| 2026.06.16 | ₩37,751 | ₩37,751 | ₩37,590 | ₩37,590 | -0.43% | 7천 |
|---|
| 2026.06.15 | ₩37,751 | ₩37,765 | ₩37,708 | ₩37,708 | -0.11% | 5.8천 |
|---|
| 2026.06.12 | ₩37,550 | ₩37,590 | ₩37,537 | ₩37,543 | -0.02% | 2.2만 |
|---|
| 2026.06.11 | ₩37,161 | ₩37,402 | ₩37,148 | ₩37,376 | +0.58% | 7.3천 |
|---|
| 2026.06.10 | ₩37,282 | ₩37,282 | ₩37,000 | ₩37,000 | -0.76% | 7.2천 |
|---|
| 2026.06.09 | ₩37,188 | ₩37,204 | ₩36,832 | ₩37,170 | -0.05% | 1만 |
|---|
| 2026.06.08 | ₩37,161 | ₩37,228 | ₩37,081 | ₩37,158 | -0.01% | 8.1천 |
|---|
| 2026.06.05 | ₩37,262 | ₩37,262 | ₩36,894 | ₩37,018 | -0.66% | 5.7천 |
|---|
| 2026.06.04 | ₩37,335 | ₩37,543 | ₩37,335 | ₩37,469 | +0.36% | 4.1천 |
|---|
| 2026.06.03 | ₩37,242 | ₩37,309 | ₩37,242 | ₩37,278 | +0.10% | 400 |
|---|
| 2026.06.02 | ₩37,362 | ₩37,510 | ₩37,362 | ₩37,429 | +0.18% | 2.8천 |
|---|
| 2026.06.01 | ₩37,268 | ₩37,409 | ₩37,215 | ₩37,360 | +0.24% | 5.5천 |
|---|
| 2026.05.29 | ₩37,409 | ₩37,409 | ₩37,268 | ₩37,409 | 0.00% | 8.7천 |
|---|
| 2026.05.28 | ₩37,443 | ₩37,469 | ₩37,416 | ₩37,416 | -0.07% | 1.2천 |
|---|
| 2026.05.27 | ₩37,309 | ₩37,361 | ₩37,268 | ₩37,361 | +0.14% | 1.2천 |
|---|
| 2026.05.26 | ₩37,148 | ₩37,342 | ₩37,148 | ₩37,309 | +0.43% | 9.9천 |
|---|
| 2026.05.22 | ₩37,067 | ₩37,109 | ₩37,067 | ₩37,109 | +0.11% | 500 |
|---|
| 2026.05.21 | ₩36,866 | ₩37,054 | ₩36,826 | ₩37,001 | +0.37% | 4.8천 |
|---|
| 2026.05.20 | ₩36,752 | ₩36,839 | ₩36,638 | ₩36,824 | +0.20% | 13.7만 |
|---|
| 2026.05.19 | ₩36,303 | ₩36,504 | ₩36,303 | ₩36,445 | +0.39% | 3.2천 |
|---|
| 2026.05.18 | ₩36,772 | ₩36,812 | ₩36,504 | ₩36,599 | -0.47% | 3.8천 |
|---|
| 2026.05.15 | ₩36,692 | ₩36,692 | ₩36,625 | ₩36,678 | -0.04% | 8천 |
|---|
| 2026.05.14 | ₩36,973 | ₩37,027 | ₩36,973 | ₩37,003 | +0.08% | 3.1천 |
|---|
| 2026.05.13 | ₩36,772 | ₩36,933 | ₩36,772 | ₩36,865 | +0.25% | 7.7천 |
|---|
| 2026.05.12 | ₩36,718 | ₩36,926 | ₩36,651 | ₩36,926 | +0.57% | 2.5천 |
|---|
| 2026.05.11 | ₩37,094 | ₩37,141 | ₩37,040 | ₩37,040 | -0.14% | 1.3만 |
|---|
| 2026.05.08 | ₩36,906 | ₩37,054 | ₩36,893 | ₩37,001 | +0.26% | 3.4천 |
|---|
| 2026.05.07 | ₩37,027 | ₩37,040 | ₩36,839 | ₩36,879 | -0.40% | 5.7만 |
|---|
| 2026.05.06 | ₩36,975 | ₩37,067 | ₩36,973 | ₩37,054 | +0.21% | 2.2천 |
|---|
| 2026.05.05 | ₩36,826 | ₩36,889 | ₩36,826 | ₩36,889 | +0.17% | 1.7만 |
|---|
| 2026.05.04 | ₩36,812 | ₩36,812 | ₩36,591 | ₩36,638 | -0.47% | 5천 |
|---|
| 2026.05.01 | ₩36,645 | ₩36,732 | ₩36,645 | ₩36,678 | +0.09% | 2.6천 |
|---|
| 2026.04.30 | ₩36,423 | ₩36,653 | ₩36,423 | ₩36,653 | +0.63% | 1.3천 |
|---|
| 2026.04.29 | ₩36,370 | ₩36,383 | ₩36,236 | ₩36,308 | -0.17% | 3.1천 |
|---|
| 2026.04.28 | ₩36,437 | ₩36,437 | ₩36,330 | ₩36,415 | -0.06% | 5.4천 |
|---|
| 2026.04.27 | ₩36,584 | ₩36,584 | ₩36,517 | ₩36,558 | -0.07% | 1.5천 |
|---|
| 2026.04.24 | ₩36,437 | ₩36,611 | ₩36,437 | ₩36,531 | +0.26% | 1.4천 |
|---|
| 2026.04.23 | ₩36,464 | ₩36,544 | ₩36,249 | ₩36,423 | -0.11% | 2.9만 |
|---|
| 2026.04.22 | ₩36,497 | ₩36,503 | ₩36,410 | ₩36,503 | +0.01% | 4.8천 |
|---|
| 2026.04.21 | ₩36,626 | ₩36,645 | ₩36,318 | ₩36,373 | -0.69% | 2.2천 |
|---|
| 2026.04.20 | ₩36,450 | ₩36,578 | ₩36,423 | ₩36,551 | +0.28% | 1.4만 |
|---|
| 2026.04.17 | ₩36,441 | ₩36,598 | ₩36,397 | ₩36,500 | +0.16% | 3.3천 |
|---|
| 2026.04.16 | ₩36,048 | ₩36,222 | ₩36,048 | ₩36,222 | +0.48% | 8.7천 |
|---|
| 2026.04.15 | ₩36,169 | ₩36,169 | ₩35,994 | ₩36,116 | -0.14% | 1.7만 |
|---|
| 2026.04.14 | ₩36,075 | ₩36,081 | ₩36,048 | ₩36,081 | +0.02% | 300 |
|---|
| 2026.04.13 | ₩35,632 | ₩35,868 | ₩35,605 | ₩35,868 | +0.66% | 3.2천 |
|---|
| 2026.04.10 | ₩35,619 | ₩35,671 | ₩35,565 | ₩35,632 | +0.04% | 3.7천 |
|---|
| 2026.04.09 | ₩35,471 | ₩35,672 | ₩35,471 | ₩35,626 | +0.43% | 5천 |
|---|
| 2026.04.08 | ₩35,552 | ₩35,552 | ₩35,324 | ₩35,462 | -0.25% | 4.8만 |
|---|
| 2026.04.07 | ₩34,787 | ₩34,875 | ₩34,714 | ₩34,875 | +0.25% | 3.4천 |
|---|
| 2026.04.06 | ₩34,693 | ₩34,888 | ₩34,693 | ₩34,875 | +0.52% | 2.7천 |
|---|
| 2026.04.02 | ₩34,224 | ₩34,774 | ₩34,224 | ₩34,774 | +1.61% | 1.2천 |
|---|
| 2026.04.01 | ₩34,586 | ₩34,761 | ₩34,586 | ₩34,633 | +0.14% | 1.1만 |
|---|
| 2026.03.31 | ₩34,197 | ₩34,466 | ₩34,117 | ₩34,464 | +0.78% | 3.2천 |
|---|
| 2026.03.30 | ₩34,170 | ₩34,184 | ₩33,768 | ₩33,847 | -0.95% | 1.5만 |
|---|
| 2026.03.27 | ₩34,144 | ₩34,251 | ₩34,036 | ₩34,070 | -0.22% | 4.5천 |
|---|
| 2026.03.26 | ₩34,533 | ₩34,626 | ₩34,385 | ₩34,385 | -0.43% | 7.7천 |
|---|
| 2026.03.25 | ₩34,673 | ₩34,747 | ₩34,640 | ₩34,710 | +0.10% | 6.3천 |
|---|
| 2026.03.24 | ₩34,331 | ₩34,533 | ₩34,331 | ₩34,479 | +0.43% | 3.9천 |
|---|
| 2026.03.23 | ₩34,440 | ₩34,707 | ₩34,385 | ₩34,452 | +0.04% | 4.8천 |
|---|
| 2026.03.20 | ₩34,264 | ₩34,264 | ₩33,889 | ₩33,983 | -0.82% | 3.2천 |
|---|
| 2026.03.19 | ₩34,258 | ₩34,573 | ₩34,157 | ₩34,476 | +0.64% | 6.7천 |
|---|
| 2026.03.18 | ₩34,466 | ₩34,558 | ₩34,331 | ₩34,345 | -0.35% | 4.9천 |
|---|
| 2026.03.17 | ₩34,546 | ₩34,761 | ₩34,546 | ₩34,647 | +0.29% | 6.1천 |
|---|
| 2026.03.16 | ₩34,561 | ₩34,606 | ₩34,492 | ₩34,525 | -0.10% | 8.9천 |
|---|
| 2026.03.13 | ₩34,506 | ₩34,519 | ₩34,264 | ₩34,268 | -0.69% | 5.2천 |
|---|
| 2026.03.12 | ₩34,439 | ₩34,492 | ₩34,305 | ₩34,305 | -0.39% | 1.4만 |
|---|
| 2026.03.11 | ₩34,667 | ₩34,762 | ₩34,600 | ₩34,762 | +0.27% | 7.2만 |
|---|
| 2026.03.10 | ₩35,015 | ₩35,029 | ₩34,722 | ₩34,722 | -0.84% | 3.1천 |
|---|
| 2026.03.09 | ₩34,319 | ₩34,868 | ₩34,130 | ₩34,787 | +1.36% | 2.6만 |
|---|
| 2026.03.06 | ₩34,707 | ₩34,707 | ₩34,533 | ₩34,579 | -0.37% | 1.2만 |
|---|
| 2026.03.05 | ₩35,015 | ₩35,029 | ₩34,901 | ₩35,029 | +0.04% | 3.5천 |
|---|
| 2026.03.04 | ₩35,364 | ₩35,458 | ₩35,364 | ₩35,364 | 0.00% | 1만 |
|---|
| 2026.03.03 | ₩34,975 | ₩35,310 | ₩34,747 | ₩35,163 | +0.54% | 8.2천 |
|---|
| 2026.03.02 | ₩35,357 | ₩35,485 | ₩35,270 | ₩35,485 | +0.36% | 3.3천 |
|---|
| 2026.02.27 | ₩35,324 | ₩35,330 | ₩35,257 | ₩35,310 | -0.04% | 3.3만 |
|---|
| 2026.02.26 | ₩35,538 | ₩35,639 | ₩35,431 | ₩35,619 | +0.23% | 6.8천 |
|---|
| 2026.02.25 | ₩35,512 | ₩35,565 | ₩35,418 | ₩35,525 | +0.04% | 1.2만 |
|---|
| 2026.02.24 | ₩35,337 | ₩35,471 | ₩35,337 | ₩35,471 | +0.38% | 3.8천 |
|---|
| 2026.02.23 | ₩35,404 | ₩35,404 | ₩35,149 | ₩35,229 | -0.50% | 9.3천 |
|---|
| 2026.02.20 | ₩35,498 | ₩35,579 | ₩35,404 | ₩35,512 | +0.04% | 7.6천 |
|---|
| 2026.02.19 | ₩35,324 | ₩35,579 | ₩35,324 | ₩35,579 | +0.72% | 6.2천 |
|---|
| 2026.02.18 | ₩35,364 | ₩35,655 | ₩35,364 | ₩35,458 | +0.27% | 8.4천 |
|---|
| 2026.02.17 | ₩35,352 | ₩35,458 | ₩35,149 | ₩35,438 | +0.24% | 5천 |
|---|
| 2026.02.13 | ₩35,391 | ₩35,605 | ₩35,337 | ₩35,426 | +0.10% | 1.2만 |
|---|
| 2026.02.12 | ₩35,324 | ₩35,324 | ₩35,015 | ₩35,284 | -0.11% | 3.6만 |
|---|
| 2026.02.11 | ₩35,713 | ₩35,713 | ₩35,505 | ₩35,580 | -0.37% | 2.3천 |
|---|
| 2026.02.10 | ₩35,699 | ₩35,760 | ₩35,592 | ₩35,699 | 0.00% | 4.2천 |
|---|
| 2026.02.09 | ₩35,525 | ₩35,733 | ₩35,525 | ₩35,689 | +0.46% | 4.1천 |
|---|
| 2026.02.06 | ₩35,337 | ₩35,538 | ₩35,298 | ₩35,512 | +0.49% | 9.4천 |
|---|
| 2026.02.05 | ₩35,029 | ₩35,109 | ₩34,915 | ₩34,989 | -0.11% | 4.9천 |
|---|
| 2026.02.04 | ₩35,434 | ₩35,442 | ₩35,070 | ₩35,324 | -0.31% | 4.3만 |
|---|
| 2026.02.03 | ₩35,284 | ₩35,364 | ₩35,096 | ₩35,364 | +0.23% | 1.3만 |
|---|
| 2026.02.02 | ₩35,337 | ₩35,424 | ₩35,310 | ₩35,310 | -0.08% | 8.4천 |
|---|
| 2026.01.30 | ₩35,257 | ₩35,284 | ₩35,120 | ₩35,176 | -0.23% | 9.2천 |
|---|
| 2026.01.29 | ₩35,293 | ₩35,525 | ₩35,293 | ₩35,485 | +0.54% | 5.6천 |
|---|
| 2026.01.28 | ₩35,525 | ₩35,525 | ₩35,391 | ₩35,391 | -0.38% | 6.1천 |
|---|
| 2026.01.27 | ₩35,404 | ₩35,565 | ₩35,391 | ₩35,565 | +0.45% | 9.8천 |
|---|
| 2026.01.26 | ₩35,474 | ₩35,605 | ₩35,404 | ₩35,465 | -0.03% | 7.7천 |
|---|
| 2026.01.23 | ₩35,646 | ₩35,658 | ₩35,514 | ₩35,565 | -0.23% | 5.1천 |
|---|
| 2026.01.22 | ₩35,845 | ₩35,845 | ₩35,766 | ₩35,773 | -0.20% | 1.2천 |
|---|
| 2026.01.21 | ₩35,431 | ₩35,699 | ₩35,431 | ₩35,699 | +0.76% | 3.2천 |
|---|
| 2026.01.20 | ₩35,404 | ₩35,478 | ₩35,270 | ₩35,364 | -0.11% | 4.5천 |
|---|
| 2026.01.16 | ₩35,605 | ₩35,646 | ₩35,485 | ₩35,579 | -0.08% | 3만 |
|---|
| 2026.01.15 | ₩35,377 | ₩35,632 | ₩35,377 | ₩35,528 | +0.42% | 2.9만 |
|---|
| 2026.01.14 | ₩35,253 | ₩35,418 | ₩35,253 | ₩35,418 | +0.47% | 5.1천 |
|---|
| 2026.01.13 | ₩35,404 | ₩35,404 | ₩35,245 | ₩35,297 | -0.30% | 4.8천 |
|---|
| 2026.01.12 | ₩35,082 | ₩35,247 | ₩35,082 | ₩35,230 | +0.42% | 12.9만 |
|---|
| 2026.01.09 | ₩35,254 | ₩35,254 | ₩35,149 | ₩35,149 | -0.30% | 800 |
|---|
| 2026.01.08 | ₩34,948 | ₩35,123 | ₩34,948 | ₩35,123 | +0.50% | 2.4만 |
|---|
| 2026.01.07 | ₩34,895 | ₩34,962 | ₩34,801 | ₩34,921 | +0.08% | 8.8천 |
|---|
| 2026.01.06 | ₩34,385 | ₩34,989 | ₩34,330 | ₩34,989 | +1.76% | 31.4만 |
|---|
| 2026.01.05 | ₩34,452 | ₩34,774 | ₩34,452 | ₩34,747 | +0.86% | 7.5천 |
|---|
| 2026.01.02 | ₩34,318 | ₩34,492 | ₩34,224 | ₩34,466 | +0.43% | 1.3만 |
|---|
| 2025.12.31 | ₩34,425 | ₩34,425 | ₩34,251 | ₩34,255 | -0.49% | 3.5천 |
|---|
| 2025.12.30 | ₩34,519 | ₩34,519 | ₩34,358 | ₩34,425 | -0.27% | 7.9천 |
|---|
| 2025.12.29 | ₩34,506 | ₩34,546 | ₩34,398 | ₩34,533 | +0.08% | 1.8만 |
|---|
| 2025.12.26 | ₩34,586 | ₩34,626 | ₩34,466 | ₩34,613 | +0.08% | 6.5천 |
|---|
| 2025.12.24 | ₩34,626 | ₩34,707 | ₩34,605 | ₩34,707 | +0.23% | 1.8천 |
|---|
| 2025.12.23 | ₩34,586 | ₩34,680 | ₩34,559 | ₩34,640 | +0.16% | 5.6만 |
|---|
| 2025.12.22 | ₩34,653 | ₩34,814 | ₩34,613 | ₩34,720 | +0.19% | 2.3만 |
|---|
| 2025.12.19 | ₩34,519 | ₩34,573 | ₩34,398 | ₩34,533 | +0.04% | 4.5만 |
|---|
| 2025.12.18 | ₩34,325 | ₩34,466 | ₩34,278 | ₩34,398 | +0.21% | 4.7만 |
|---|
| 2025.12.17 | ₩34,345 | ₩34,519 | ₩34,184 | ₩34,238 | -0.31% | 3.6만 |
|---|
| 2025.12.16 | ₩34,452 | ₩34,533 | ₩34,278 | ₩34,425 | -0.08% | 2.9만 |
|---|
| 2025.12.15 | ₩34,626 | ₩34,626 | ₩34,466 | ₩34,519 | -0.31% | 6.1만 |
|---|
| 2025.12.12 | ₩34,751 | ₩34,787 | ₩34,582 | ₩34,613 | -0.40% | 3.4만 |
|---|
| 2025.12.11 | ₩34,693 | ₩34,895 | ₩34,652 | ₩34,881 | +0.54% | 2.5만 |
|---|
| 2025.12.10 | ₩34,398 | ₩34,774 | ₩34,318 | ₩34,653 | +0.74% | 10.9만 |
|---|
| 2025.12.09 | ₩34,385 | ₩34,492 | ₩34,372 | ₩34,398 | +0.04% | 6만 |
|---|
| 2025.12.08 | ₩34,398 | ₩34,439 | ₩34,291 | ₩34,291 | -0.31% | 9.4만 |
|---|
| 2025.12.05 | ₩34,425 | ₩34,492 | ₩34,331 | ₩34,372 | -0.16% | 12.8만 |
|---|
| 2025.12.04 | ₩34,264 | ₩34,492 | ₩34,184 | ₩34,452 | +0.55% | 2.5만 |
|---|
| 2025.12.03 | ₩34,106 | ₩34,358 | ₩34,090 | ₩34,345 | +0.70% | 5.6만 |
|---|
| 2025.12.02 | ₩34,157 | ₩34,157 | ₩33,969 | ₩33,999 | -0.46% | 6.3만 |
|---|
| 2025.12.01 | ₩34,023 | ₩34,170 | ₩33,902 | ₩34,036 | +0.04% | 46.4만 |
|---|
| 2025.11.28 | ₩34,130 | ₩34,170 | ₩34,050 | ₩34,130 | 0.00% | 27.9만 |
|---|
| 2025.11.26 | ₩33,862 | ₩34,224 | ₩33,768 | ₩33,996 | +0.40% | 1.5만 |
|---|
| 2025.11.25 | ₩33,473 | ₩33,822 | ₩33,419 | ₩33,767 | +0.88% | 1.2만 |
|---|
| 2025.11.24 | ₩33,285 | ₩33,440 | ₩33,285 | ₩33,419 | +0.40% | 1.8만 |
|---|
| 2025.11.21 | ₩33,178 | ₩33,339 | ₩33,178 | ₩33,309 | +0.40% | 8.9천 |
|---|
| 2025.11.20 | ₩33,299 | ₩33,419 | ₩33,178 | ₩33,259 | -0.12% | 2.8만 |
|---|
| 2025.11.19 | ₩33,285 | ₩33,352 | ₩33,260 | ₩33,297 | +0.04% | 9천 |
|---|
| 2025.11.18 | ₩33,326 | ₩33,393 | ₩33,259 | ₩33,312 | -0.04% | 1.7만 |
|---|
| 2025.11.17 | ₩33,453 | ₩33,500 | ₩33,245 | ₩33,285 | -0.50% | 3.6천 |
|---|
| 2025.11.14 | ₩33,500 | ₩33,540 | ₩33,473 | ₩33,473 | -0.08% | 7천 |
|---|
| 2025.11.13 | ₩33,674 | ₩33,674 | ₩33,462 | ₩33,462 | -0.63% | 6.2천 |
|---|
| 2025.11.12 | ₩34,157 | ₩34,157 | ₩33,917 | ₩33,922 | -0.69% | 5.7천 |
|---|
| 2025.11.11 | ₩33,942 | ₩34,036 | ₩33,929 | ₩33,976 | +0.10% | 5.5천 |
|---|
| 2025.11.10 | ₩34,050 | ₩34,144 | ₩33,956 | ₩34,015 | -0.10% | 9.4천 |
|---|
| 2025.11.07 | ₩33,487 | ₩33,889 | ₩33,487 | ₩33,835 | +1.04% | 2.4만 |
|---|
| 2025.11.06 | ₩34,063 | ₩34,063 | ₩33,822 | ₩33,822 | -0.71% | 1.6천 |
|---|
| 2025.11.05 | ₩34,130 | ₩34,224 | ₩34,117 | ₩34,117 | -0.04% | 4.7천 |
|---|
| 2025.11.04 | ₩33,902 | ₩34,063 | ₩33,889 | ₩33,889 | -0.04% | 9.4천 |
|---|
| 2025.11.03 | ₩34,184 | ₩34,278 | ₩33,984 | ₩34,243 | +0.17% | 2만 |
|---|
| 2025.10.31 | ₩34,331 | ₩34,401 | ₩34,224 | ₩34,366 | +0.10% | 1.7천 |
|---|
| 2025.10.30 | ₩34,519 | ₩34,519 | ₩34,204 | ₩34,223 | -0.86% | 7.4천 |
|---|
| 2025.10.29 | ₩34,653 | ₩34,935 | ₩34,358 | ₩34,390 | -0.76% | 4.6천 |
|---|
| 2025.10.28 | ₩34,626 | ₩34,881 | ₩34,573 | ₩34,624 | -0.01% | 4.9만 |
|---|
| 2025.10.27 | ₩34,881 | ₩34,921 | ₩34,763 | ₩34,763 | -0.34% | 8.6천 |
|---|
| 2025.10.24 | ₩34,680 | ₩34,774 | ₩34,680 | ₩34,703 | +0.07% | 2.2만 |
|---|
| 2025.10.23 | ₩34,318 | ₩34,537 | ₩34,197 | ₩34,431 | +0.33% | 2.2만 |
|---|
| 2025.10.22 | ₩34,238 | ₩34,251 | ₩34,036 | ₩34,170 | -0.20% | 1.7만 |
|---|
| 2025.10.21 | ₩34,398 | ₩34,606 | ₩34,398 | ₩34,526 | +0.37% | 5.4천 |
|---|
| 2025.10.20 | ₩34,539 | ₩34,692 | ₩34,539 | ₩34,647 | +0.31% | 5.3천 |
|---|
| 2025.10.17 | ₩34,358 | ₩34,488 | ₩34,211 | ₩34,282 | -0.22% | 3.4천 |
|---|
| 2025.10.16 | ₩34,868 | ₩34,868 | ₩34,404 | ₩34,457 | -1.18% | 4.6만 |
|---|
| 2025.10.15 | ₩35,136 | ₩35,136 | ₩34,613 | ₩34,865 | -0.77% | 1.6만 |
|---|
| 2025.10.14 | ₩34,385 | ₩34,774 | ₩34,385 | ₩34,720 | +0.98% | 3.7천 |
|---|
| 2025.10.13 | ₩34,299 | ₩34,358 | ₩34,264 | ₩34,323 | +0.07% | 6.1천 |
|---|
| 2025.10.10 | ₩34,452 | ₩34,492 | ₩33,768 | ₩33,768 | -1.99% | 1.5만 |
|---|