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 | ₩37,789 | ₩37,950 | ₩37,763 | ₩37,876 | +0.23% | 2.8만 |
| 2026.10.08 | ₩37,547 | ₩37,734 | ₩37,454 | ₩37,734 | +0.50% | 9.5천 |
| 2026.10.07 | ₩37,708 | ₩37,749 | ₩37,668 | ₩37,726 | +0.05% | 3.8천 |
| 2026.10.06 | ₩38,070 | ₩38,231 | ₩38,030 | ₩38,037 | -0.09% | 9.5천 |
| 2026.10.05 | ₩38,058 | ₩38,178 | ₩38,057 | ₩38,178 | +0.31% | 3.6천 |
| 2026.10.02 | ₩38,030 | ₩38,070 | ₩38,003 | ₩38,017 | -0.04% | 1.7만 |
| 2026.10.01 | ₩37,581 | ₩37,802 | ₩37,547 | ₩37,789 | +0.55% | 1만 |
| 2026.09.30 | ₩37,804 | ₩37,813 | ₩37,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,695 |
| -0.29% |
| 2.4천 |
| 2026.09.29 | ₩37,802 | ₩37,802 | ₩37,695 | ₩37,775 | -0.07% | 500 |
|---|
| 2026.09.28 | ₩37,786 | ₩38,017 | ₩37,786 | ₩37,895 | +0.29% | 4.9천 |
|---|
| 2026.09.25 | ₩38,030 | ₩38,088 | ₩38,030 | ₩38,088 | +0.15% | 900 |
|---|
| 2026.09.24 | ₩38,003 | ₩38,023 | ₩37,802 | ₩38,023 | +0.05% | 1.1천 |
|---|
| 2026.09.23 | ₩38,084 | ₩38,091 | ₩38,060 | ₩38,060 | -0.06% | 1천 |
|---|
| 2026.09.22 | ₩38,365 | ₩38,466 | ₩38,359 | ₩38,451 | +0.22% | 500 |
|---|
| 2026.09.21 | ₩38,312 | ₩38,352 | ₩38,312 | ₩38,339 | +0.07% | 1.3천 |
|---|
| 2026.09.18 | ₩38,057 | ₩38,245 | ₩38,057 | ₩38,152 | +0.25% | 5.7천 |
|---|
| 2026.09.17 | ₩38,319 | ₩38,319 | ₩38,258 | ₩38,272 | -0.12% | 1천 |
|---|
| 2026.09.16 | ₩38,231 | ₩38,319 | ₩38,003 | ₩38,135 | -0.25% | 1.9천 |
|---|
| 2026.09.15 | ₩38,218 | ₩38,225 | ₩38,178 | ₩38,199 | -0.05% | 3만 |
|---|
| 2026.09.14 | ₩38,298 | ₩38,419 | ₩38,285 | ₩38,312 | +0.04% | 3.7천 |
|---|
| 2026.09.11 | ₩38,312 | ₩38,473 | ₩38,312 | ₩38,339 | +0.07% | 5.3천 |
|---|
| 2026.09.10 | ₩38,332 | ₩38,332 | ₩38,205 | ₩38,205 | -0.33% | 1.4천 |
|---|
| 2026.09.09 | ₩38,474 | ₩38,526 | ₩38,446 | ₩38,453 | -0.06% | 4.5천 |
|---|
| 2026.09.08 | ₩37,856 | ₩38,754 | ₩37,856 | ₩38,634 | +2.05% | 2.7천 |
|---|
| 2026.09.04 | ₩38,660 | ₩38,773 | ₩38,660 | ₩38,701 | +0.10% | 1.4천 |
|---|
| 2026.09.03 | ₩38,647 | ₩38,647 | ₩38,620 | ₩38,647 | 0.00% | 1.7천 |
|---|
| 2026.09.02 | ₩38,526 | ₩38,580 | ₩38,526 | ₩38,553 | +0.07% | 1.6천 |
|---|
| 2026.09.01 | ₩38,473 | ₩38,567 | ₩38,365 | ₩38,365 | -0.28% | 1.2천 |
|---|
| 2026.08.31 | ₩38,567 | ₩38,607 | ₩38,513 | ₩38,567 | 0.00% | 6.4천 |
|---|
| 2026.08.28 | ₩38,754 | ₩38,754 | ₩38,607 | ₩38,607 | -0.38% | 2.9천 |
|---|
| 2026.08.27 | ₩38,754 | ₩38,848 | ₩38,754 | ₩38,754 | 0.00% | 1.4만 |
|---|
| 2026.08.26 | ₩38,687 | ₩38,733 | ₩38,687 | ₩38,733 | +0.12% | 4.4천 |
|---|
| 2026.08.25 | ₩38,694 | ₩38,748 | ₩38,647 | ₩38,748 | +0.14% | 4.1천 |
|---|
| 2026.08.24 | ₩38,674 | ₩38,728 | ₩38,647 | ₩38,659 | -0.04% | 2천 |
|---|
| 2026.08.21 | ₩38,607 | ₩38,714 | ₩38,607 | ₩38,687 | +0.21% | 1.3천 |
|---|
| 2026.08.20 | ₩38,648 | ₩38,701 | ₩38,540 | ₩38,553 | -0.25% | 7천 |
|---|
| 2026.08.19 | ₩38,634 | ₩38,795 | ₩38,587 | ₩38,714 | +0.21% | 6.5천 |
|---|
| 2026.08.18 | ₩38,687 | ₩38,687 | ₩38,540 | ₩38,634 | -0.14% | 7.4천 |
|---|
| 2026.08.17 | ₩38,741 | ₩38,835 | ₩38,741 | ₩38,784 | +0.11% | 1.7천 |
|---|
| 2026.08.14 | ₩38,808 | ₩38,819 | ₩38,754 | ₩38,819 | +0.03% | 700 |
|---|
| 2026.08.13 | ₩38,768 | ₩38,768 | ₩38,728 | ₩38,754 | -0.03% | 1.1천 |
|---|
| 2026.08.12 | ₩38,674 | ₩38,687 | ₩38,674 | ₩38,687 | +0.03% | 900 |
|---|
| 2026.08.11 | ₩38,640 | ₩38,640 | ₩38,580 | ₩38,580 | -0.16% | 1.5천 |
|---|
| 2026.08.10 | ₩38,567 | ₩38,567 | ₩38,526 | ₩38,526 | -0.10% | 2.3천 |
|---|
| 2026.08.07 | ₩38,553 | ₩38,634 | ₩38,553 | ₩38,634 | +0.21% | 5.8천 |
|---|
| 2026.08.06 | ₩38,541 | ₩38,634 | ₩38,412 | ₩38,432 | -0.28% | 4.9만 |
|---|
| 2026.08.05 | ₩38,607 | ₩38,607 | ₩38,473 | ₩38,486 | -0.31% | 6.4천 |
|---|
| 2026.08.04 | ₩38,379 | ₩38,572 | ₩38,379 | ₩38,513 | +0.35% | 1.1만 |
|---|
| 2026.08.03 | ₩38,313 | ₩38,379 | ₩38,312 | ₩38,312 | -0.00% | 2.1만 |
|---|
| 2026.07.31 | ₩37,856 | ₩38,129 | ₩37,856 | ₩38,129 | +0.72% | 1.7천 |
|---|
| 2026.07.30 | ₩38,003 | ₩38,191 | ₩37,990 | ₩38,097 | +0.25% | 7.3천 |
|---|
| 2026.07.29 | ₩37,943 | ₩38,044 | ₩37,871 | ₩37,889 | -0.14% | 1.7천 |
|---|
| 2026.07.28 | ₩38,017 | ₩38,119 | ₩38,003 | ₩38,119 | +0.27% | 1.2천 |
|---|
| 2026.07.27 | ₩38,070 | ₩38,104 | ₩37,991 | ₩38,044 | -0.07% | 5.5천 |
|---|
| 2026.07.24 | ₩37,942 | ₩38,124 | ₩37,942 | ₩37,973 | +0.08% | 2.1천 |
|---|
| 2026.07.23 | ₩37,923 | ₩37,950 | ₩37,896 | ₩37,936 | +0.04% | 1.1만 |
|---|
| 2026.07.22 | ₩38,151 | ₩38,205 | ₩38,070 | ₩38,070 | -0.21% | 8.3천 |
|---|
| 2026.07.21 | ₩38,003 | ₩38,178 | ₩38,003 | ₩38,178 | +0.46% | 4.9천 |
|---|
| 2026.07.20 | ₩38,151 | ₩38,151 | ₩37,963 | ₩37,963 | -0.49% | 4.4천 |
|---|
| 2026.07.17 | ₩38,144 | ₩38,144 | ₩38,045 | ₩38,054 | -0.24% | 400 |
|---|
| 2026.07.16 | ₩38,070 | ₩38,070 | ₩38,070 | ₩38,070 | 0.00% | 600 |
|---|
| 2026.07.15 | ₩38,124 | ₩38,124 | ₩38,057 | ₩38,084 | -0.11% | 29.1만 |
|---|
| 2026.07.14 | ₩37,977 | ₩38,057 | ₩37,970 | ₩38,017 | +0.11% | 4.2천 |
|---|
| 2026.07.13 | ₩37,963 | ₩37,963 | ₩37,910 | ₩37,923 | -0.11% | 3.4천 |
|---|
| 2026.07.10 | ₩37,983 | ₩38,081 | ₩37,977 | ₩38,081 | +0.26% | 2.1천 |
|---|
| 2026.07.09 | ₩37,977 | ₩38,091 | ₩37,970 | ₩38,091 | +0.30% | 5.4천 |
|---|
| 2026.07.08 | ₩37,842 | ₩37,885 | ₩37,723 | ₩37,885 | +0.11% | 4.5천 |
|---|
| 2026.07.07 | ₩38,003 | ₩38,044 | ₩37,950 | ₩37,963 | -0.11% | 3.3천 |
|---|
| 2026.07.06 | ₩38,097 | ₩38,151 | ₩38,097 | ₩38,131 | +0.09% | 1.4천 |
|---|
| 2026.07.02 | ₩38,137 | ₩38,205 | ₩37,950 | ₩38,003 | -0.35% | 2.1천 |
|---|
| 2026.07.01 | ₩38,017 | ₩38,191 | ₩38,010 | ₩38,044 | +0.07% | 6.9천 |
|---|
| 2026.06.30 | ₩37,963 | ₩38,091 | ₩37,963 | ₩38,057 | +0.25% | 1만 |
|---|
| 2026.06.29 | ₩37,856 | ₩37,956 | ₩37,856 | ₩37,936 | +0.21% | 4.4천 |
|---|
| 2026.06.26 | ₩37,910 | ₩37,950 | ₩37,775 | ₩37,883 | -0.07% | 5천 |
|---|
| 2026.06.25 | ₩37,883 | ₩37,910 | ₩37,856 | ₩37,869 | -0.04% | 4.4천 |
|---|
| 2026.06.24 | ₩37,789 | ₩37,910 | ₩37,723 | ₩37,806 | +0.05% | 1.2만 |
|---|
| 2026.06.23 | ₩37,601 | ₩37,816 | ₩37,601 | ₩37,722 | +0.32% | 1.6만 |
|---|
| 2026.06.22 | ₩37,943 | ₩37,943 | ₩37,829 | ₩37,856 | -0.23% | 2.7천 |
|---|
| 2026.06.18 | ₩37,641 | ₩37,797 | ₩37,641 | ₩37,797 | +0.41% | 5천 |
|---|
| 2026.06.17 | ₩37,708 | ₩37,762 | ₩37,503 | ₩37,503 | -0.54% | 2.7천 |
|---|
| 2026.06.16 | ₩37,749 | ₩37,749 | ₩37,588 | ₩37,588 | -0.43% | 7천 |
|---|
| 2026.06.15 | ₩37,749 | ₩37,762 | ₩37,706 | ₩37,706 | -0.11% | 5.8천 |
|---|
| 2026.06.12 | ₩37,547 | ₩37,588 | ₩37,534 | ₩37,541 | -0.02% | 2.2만 |
|---|
| 2026.06.11 | ₩37,159 | ₩37,400 | ₩37,145 | ₩37,373 | +0.58% | 7.3천 |
|---|
| 2026.06.10 | ₩37,279 | ₩37,279 | ₩36,998 | ₩36,998 | -0.76% | 7.2천 |
|---|
| 2026.06.09 | ₩37,185 | ₩37,201 | ₩36,830 | ₩37,168 | -0.05% | 1만 |
|---|
| 2026.06.08 | ₩37,159 | ₩37,226 | ₩37,078 | ₩37,156 | -0.01% | 8.1천 |
|---|
| 2026.06.05 | ₩37,259 | ₩37,259 | ₩36,892 | ₩37,015 | -0.66% | 5.7천 |
|---|
| 2026.06.04 | ₩37,333 | ₩37,541 | ₩37,333 | ₩37,467 | +0.36% | 4.1천 |
|---|
| 2026.06.03 | ₩37,239 | ₩37,306 | ₩37,239 | ₩37,275 | +0.10% | 400 |
|---|
| 2026.06.02 | ₩37,360 | ₩37,507 | ₩37,360 | ₩37,427 | +0.18% | 2.8천 |
|---|
| 2026.06.01 | ₩37,266 | ₩37,407 | ₩37,212 | ₩37,357 | +0.24% | 5.5천 |
|---|
| 2026.05.29 | ₩37,407 | ₩37,407 | ₩37,266 | ₩37,407 | 0.00% | 8.7천 |
|---|
| 2026.05.28 | ₩37,440 | ₩37,467 | ₩37,413 | ₩37,413 | -0.07% | 1.2천 |
|---|
| 2026.05.27 | ₩37,306 | ₩37,358 | ₩37,266 | ₩37,358 | +0.14% | 1.2천 |
|---|
| 2026.05.26 | ₩37,145 | ₩37,340 | ₩37,145 | ₩37,306 | +0.43% | 9.9천 |
|---|
| 2026.05.22 | ₩37,065 | ₩37,106 | ₩37,065 | ₩37,106 | +0.11% | 500 |
|---|
| 2026.05.21 | ₩36,864 | ₩37,051 | ₩36,823 | ₩36,999 | +0.37% | 4.8천 |
|---|
| 2026.05.20 | ₩36,750 | ₩36,837 | ₩36,636 | ₩36,822 | +0.20% | 13.7만 |
|---|
| 2026.05.19 | ₩36,300 | ₩36,501 | ₩36,300 | ₩36,442 | +0.39% | 3.2천 |
|---|
| 2026.05.18 | ₩36,770 | ₩36,810 | ₩36,501 | ₩36,597 | -0.47% | 3.8천 |
|---|
| 2026.05.15 | ₩36,689 | ₩36,689 | ₩36,622 | ₩36,676 | -0.04% | 8천 |
|---|
| 2026.05.14 | ₩36,971 | ₩37,024 | ₩36,971 | ₩37,000 | +0.08% | 3.1천 |
|---|
| 2026.05.13 | ₩36,770 | ₩36,931 | ₩36,770 | ₩36,862 | +0.25% | 7.7천 |
|---|
| 2026.05.12 | ₩36,716 | ₩36,924 | ₩36,649 | ₩36,924 | +0.57% | 2.5천 |
|---|
| 2026.05.11 | ₩37,092 | ₩37,138 | ₩37,038 | ₩37,038 | -0.14% | 1.3만 |
|---|
| 2026.05.08 | ₩36,904 | ₩37,051 | ₩36,890 | ₩36,999 | +0.26% | 3.4천 |
|---|
| 2026.05.07 | ₩37,024 | ₩37,038 | ₩36,837 | ₩36,877 | -0.40% | 5.7만 |
|---|
| 2026.05.06 | ₩36,972 | ₩37,065 | ₩36,971 | ₩37,051 | +0.21% | 2.2천 |
|---|
| 2026.05.05 | ₩36,823 | ₩36,886 | ₩36,823 | ₩36,886 | +0.17% | 1.7만 |
|---|
| 2026.05.04 | ₩36,810 | ₩36,810 | ₩36,589 | ₩36,636 | -0.47% | 5천 |
|---|
| 2026.05.01 | ₩36,642 | ₩36,729 | ₩36,642 | ₩36,676 | +0.09% | 2.6천 |
|---|
| 2026.04.30 | ₩36,421 | ₩36,650 | ₩36,421 | ₩36,650 | +0.63% | 1.3천 |
|---|
| 2026.04.29 | ₩36,367 | ₩36,381 | ₩36,233 | ₩36,306 | -0.17% | 3.1천 |
|---|
| 2026.04.28 | ₩36,434 | ₩36,434 | ₩36,327 | ₩36,413 | -0.06% | 5.4천 |
|---|
| 2026.04.27 | ₩36,582 | ₩36,582 | ₩36,515 | ₩36,555 | -0.07% | 1.5천 |
|---|
| 2026.04.24 | ₩36,434 | ₩36,609 | ₩36,434 | ₩36,528 | +0.26% | 1.4천 |
|---|
| 2026.04.23 | ₩36,461 | ₩36,542 | ₩36,247 | ₩36,421 | -0.11% | 2.9만 |
|---|
| 2026.04.22 | ₩36,495 | ₩36,500 | ₩36,408 | ₩36,500 | +0.01% | 4.8천 |
|---|
| 2026.04.21 | ₩36,624 | ₩36,642 | ₩36,315 | ₩36,370 | -0.69% | 2.2천 |
|---|
| 2026.04.20 | ₩36,448 | ₩36,575 | ₩36,421 | ₩36,548 | +0.28% | 1.4만 |
|---|
| 2026.04.17 | ₩36,438 | ₩36,595 | ₩36,394 | ₩36,497 | +0.16% | 3.3천 |
|---|
| 2026.04.16 | ₩36,046 | ₩36,220 | ₩36,046 | ₩36,220 | +0.48% | 8.7천 |
|---|
| 2026.04.15 | ₩36,166 | ₩36,166 | ₩35,992 | ₩36,114 | -0.14% | 1.7만 |
|---|
| 2026.04.14 | ₩36,072 | ₩36,079 | ₩36,046 | ₩36,079 | +0.02% | 300 |
|---|
| 2026.04.13 | ₩35,630 | ₩35,866 | ₩35,603 | ₩35,866 | +0.66% | 3.2천 |
|---|
| 2026.04.10 | ₩35,616 | ₩35,669 | ₩35,563 | ₩35,630 | +0.04% | 3.7천 |
|---|
| 2026.04.09 | ₩35,469 | ₩35,670 | ₩35,469 | ₩35,623 | +0.43% | 5천 |
|---|
| 2026.04.08 | ₩35,549 | ₩35,549 | ₩35,321 | ₩35,460 | -0.25% | 4.8만 |
|---|
| 2026.04.07 | ₩34,785 | ₩34,872 | ₩34,711 | ₩34,872 | +0.25% | 3.4천 |
|---|
| 2026.04.06 | ₩34,691 | ₩34,886 | ₩34,691 | ₩34,872 | +0.52% | 2.7천 |
|---|
| 2026.04.02 | ₩34,222 | ₩34,772 | ₩34,222 | ₩34,772 | +1.61% | 1.2천 |
|---|
| 2026.04.01 | ₩34,584 | ₩34,758 | ₩34,584 | ₩34,631 | +0.14% | 1.1만 |
|---|
| 2026.03.31 | ₩34,195 | ₩34,463 | ₩34,115 | ₩34,462 | +0.78% | 3.2천 |
|---|
| 2026.03.30 | ₩34,168 | ₩34,182 | ₩33,766 | ₩33,845 | -0.95% | 1.5만 |
|---|
| 2026.03.27 | ₩34,141 | ₩34,249 | ₩34,034 | ₩34,068 | -0.22% | 4.5천 |
|---|
| 2026.03.26 | ₩34,530 | ₩34,624 | ₩34,383 | ₩34,383 | -0.43% | 7.7천 |
|---|
| 2026.03.25 | ₩34,671 | ₩34,745 | ₩34,638 | ₩34,707 | +0.10% | 6.3천 |
|---|
| 2026.03.24 | ₩34,329 | ₩34,530 | ₩34,329 | ₩34,477 | +0.43% | 3.9천 |
|---|
| 2026.03.23 | ₩34,438 | ₩34,705 | ₩34,383 | ₩34,450 | +0.04% | 4.8천 |
|---|
| 2026.03.20 | ₩34,262 | ₩34,262 | ₩33,887 | ₩33,980 | -0.82% | 3.2천 |
|---|
| 2026.03.19 | ₩34,255 | ₩34,570 | ₩34,155 | ₩34,474 | +0.64% | 6.7천 |
|---|
| 2026.03.18 | ₩34,463 | ₩34,556 | ₩34,329 | ₩34,342 | -0.35% | 4.9천 |
|---|
| 2026.03.17 | ₩34,544 | ₩34,758 | ₩34,544 | ₩34,644 | +0.29% | 6.1천 |
|---|
| 2026.03.16 | ₩34,558 | ₩34,604 | ₩34,490 | ₩34,522 | -0.10% | 8.9천 |
|---|
| 2026.03.13 | ₩34,503 | ₩34,517 | ₩34,262 | ₩34,266 | -0.69% | 5.2천 |
|---|
| 2026.03.12 | ₩34,436 | ₩34,490 | ₩34,302 | ₩34,302 | -0.39% | 1.4만 |
|---|
| 2026.03.11 | ₩34,664 | ₩34,760 | ₩34,597 | ₩34,760 | +0.27% | 7.2만 |
|---|
| 2026.03.10 | ₩35,013 | ₩35,026 | ₩34,719 | ₩34,719 | -0.84% | 3.1천 |
|---|
| 2026.03.09 | ₩34,317 | ₩34,865 | ₩34,128 | ₩34,785 | +1.36% | 2.6만 |
|---|
| 2026.03.06 | ₩34,705 | ₩34,705 | ₩34,530 | ₩34,577 | -0.37% | 1.2만 |
|---|
| 2026.03.05 | ₩35,013 | ₩35,026 | ₩34,899 | ₩35,026 | +0.04% | 3.5천 |
|---|
| 2026.03.04 | ₩35,362 | ₩35,456 | ₩35,362 | ₩35,362 | 0.00% | 1만 |
|---|
| 2026.03.03 | ₩34,973 | ₩35,308 | ₩34,745 | ₩35,160 | +0.54% | 8.2천 |
|---|
| 2026.03.02 | ₩35,355 | ₩35,482 | ₩35,268 | ₩35,482 | +0.36% | 3.3천 |
|---|
| 2026.02.27 | ₩35,321 | ₩35,328 | ₩35,254 | ₩35,308 | -0.04% | 3.3만 |
|---|
| 2026.02.26 | ₩35,536 | ₩35,637 | ₩35,429 | ₩35,616 | +0.23% | 6.8천 |
|---|
| 2026.02.25 | ₩35,509 | ₩35,563 | ₩35,415 | ₩35,523 | +0.04% | 1.2만 |
|---|
| 2026.02.24 | ₩35,335 | ₩35,469 | ₩35,335 | ₩35,469 | +0.38% | 3.8천 |
|---|
| 2026.02.23 | ₩35,402 | ₩35,402 | ₩35,147 | ₩35,226 | -0.50% | 9.3천 |
|---|
| 2026.02.20 | ₩35,496 | ₩35,576 | ₩35,402 | ₩35,509 | +0.04% | 7.6천 |
|---|
| 2026.02.19 | ₩35,321 | ₩35,576 | ₩35,321 | ₩35,576 | +0.72% | 6.2천 |
|---|
| 2026.02.18 | ₩35,362 | ₩35,653 | ₩35,362 | ₩35,456 | +0.27% | 8.4천 |
|---|
| 2026.02.17 | ₩35,350 | ₩35,456 | ₩35,147 | ₩35,435 | +0.24% | 5천 |
|---|
| 2026.02.13 | ₩35,388 | ₩35,603 | ₩35,335 | ₩35,423 | +0.10% | 1.2만 |
|---|
| 2026.02.12 | ₩35,321 | ₩35,321 | ₩35,013 | ₩35,281 | -0.11% | 3.6만 |
|---|
| 2026.02.11 | ₩35,710 | ₩35,710 | ₩35,502 | ₩35,578 | -0.37% | 2.3천 |
|---|
| 2026.02.10 | ₩35,697 | ₩35,757 | ₩35,590 | ₩35,697 | 0.00% | 4.2천 |
|---|
| 2026.02.09 | ₩35,523 | ₩35,730 | ₩35,523 | ₩35,686 | +0.46% | 4.1천 |
|---|
| 2026.02.06 | ₩35,335 | ₩35,536 | ₩35,296 | ₩35,509 | +0.49% | 9.4천 |
|---|
| 2026.02.05 | ₩35,026 | ₩35,107 | ₩34,912 | ₩34,986 | -0.11% | 4.9천 |
|---|
| 2026.02.04 | ₩35,431 | ₩35,439 | ₩35,068 | ₩35,321 | -0.31% | 4.3만 |
|---|
| 2026.02.03 | ₩35,281 | ₩35,362 | ₩35,093 | ₩35,362 | +0.23% | 1.3만 |
|---|
| 2026.02.02 | ₩35,335 | ₩35,422 | ₩35,308 | ₩35,308 | -0.08% | 8.4천 |
|---|
| 2026.01.30 | ₩35,254 | ₩35,281 | ₩35,118 | ₩35,174 | -0.23% | 9.2천 |
|---|
| 2026.01.29 | ₩35,291 | ₩35,523 | ₩35,291 | ₩35,482 | +0.54% | 5.6천 |
|---|
| 2026.01.28 | ₩35,523 | ₩35,523 | ₩35,388 | ₩35,388 | -0.38% | 6.1천 |
|---|
| 2026.01.27 | ₩35,402 | ₩35,563 | ₩35,388 | ₩35,563 | +0.45% | 9.8천 |
|---|
| 2026.01.26 | ₩35,472 | ₩35,603 | ₩35,402 | ₩35,462 | -0.03% | 7.7천 |
|---|
| 2026.01.23 | ₩35,643 | ₩35,655 | ₩35,512 | ₩35,563 | -0.23% | 5.1천 |
|---|
| 2026.01.22 | ₩35,843 | ₩35,843 | ₩35,764 | ₩35,771 | -0.20% | 1.2천 |
|---|
| 2026.01.21 | ₩35,429 | ₩35,697 | ₩35,429 | ₩35,697 | +0.76% | 3.2천 |
|---|
| 2026.01.20 | ₩35,402 | ₩35,476 | ₩35,268 | ₩35,362 | -0.11% | 4.5천 |
|---|
| 2026.01.16 | ₩35,603 | ₩35,643 | ₩35,482 | ₩35,576 | -0.08% | 3만 |
|---|
| 2026.01.15 | ₩35,375 | ₩35,630 | ₩35,375 | ₩35,525 | +0.42% | 2.9만 |
|---|
| 2026.01.14 | ₩35,250 | ₩35,415 | ₩35,250 | ₩35,415 | +0.47% | 5.1천 |
|---|
| 2026.01.13 | ₩35,402 | ₩35,402 | ₩35,242 | ₩35,295 | -0.30% | 4.8천 |
|---|
| 2026.01.12 | ₩35,080 | ₩35,245 | ₩35,080 | ₩35,228 | +0.42% | 12.9만 |
|---|
| 2026.01.09 | ₩35,252 | ₩35,252 | ₩35,147 | ₩35,147 | -0.30% | 800 |
|---|
| 2026.01.08 | ₩34,946 | ₩35,120 | ₩34,946 | ₩35,120 | +0.50% | 2.4만 |
|---|
| 2026.01.07 | ₩34,892 | ₩34,959 | ₩34,798 | ₩34,919 | +0.08% | 8.8천 |
|---|
| 2026.01.06 | ₩34,383 | ₩34,986 | ₩34,328 | ₩34,986 | +1.76% | 31.4만 |
|---|
| 2026.01.05 | ₩34,450 | ₩34,772 | ₩34,450 | ₩34,745 | +0.86% | 7.5천 |
|---|
| 2026.01.02 | ₩34,316 | ₩34,490 | ₩34,222 | ₩34,463 | +0.43% | 1.3만 |
|---|
| 2025.12.31 | ₩34,423 | ₩34,423 | ₩34,249 | ₩34,253 | -0.49% | 3.5천 |
|---|
| 2025.12.30 | ₩34,517 | ₩34,517 | ₩34,356 | ₩34,423 | -0.27% | 7.9천 |
|---|
| 2025.12.29 | ₩34,503 | ₩34,544 | ₩34,396 | ₩34,530 | +0.08% | 1.8만 |
|---|
| 2025.12.26 | ₩34,584 | ₩34,624 | ₩34,463 | ₩34,611 | +0.08% | 6.5천 |
|---|
| 2025.12.24 | ₩34,624 | ₩34,705 | ₩34,603 | ₩34,705 | +0.23% | 1.8천 |
|---|
| 2025.12.23 | ₩34,584 | ₩34,678 | ₩34,557 | ₩34,638 | +0.16% | 5.6만 |
|---|
| 2025.12.22 | ₩34,651 | ₩34,812 | ₩34,611 | ₩34,718 | +0.19% | 2.3만 |
|---|
| 2025.12.19 | ₩34,517 | ₩34,570 | ₩34,396 | ₩34,530 | +0.04% | 4.5만 |
|---|
| 2025.12.18 | ₩34,322 | ₩34,463 | ₩34,275 | ₩34,396 | +0.21% | 4.7만 |
|---|
| 2025.12.17 | ₩34,342 | ₩34,517 | ₩34,182 | ₩34,235 | -0.31% | 3.6만 |
|---|
| 2025.12.16 | ₩34,450 | ₩34,530 | ₩34,275 | ₩34,423 | -0.08% | 2.9만 |
|---|
| 2025.12.15 | ₩34,624 | ₩34,624 | ₩34,463 | ₩34,517 | -0.31% | 6.1만 |
|---|
| 2025.12.12 | ₩34,749 | ₩34,785 | ₩34,580 | ₩34,611 | -0.40% | 3.4만 |
|---|
| 2025.12.11 | ₩34,691 | ₩34,892 | ₩34,650 | ₩34,879 | +0.54% | 2.5만 |
|---|
| 2025.12.10 | ₩34,396 | ₩34,772 | ₩34,316 | ₩34,651 | +0.74% | 10.9만 |
|---|
| 2025.12.09 | ₩34,383 | ₩34,490 | ₩34,369 | ₩34,396 | +0.04% | 6만 |
|---|
| 2025.12.08 | ₩34,396 | ₩34,436 | ₩34,289 | ₩34,289 | -0.31% | 9.4만 |
|---|
| 2025.12.05 | ₩34,423 | ₩34,490 | ₩34,329 | ₩34,369 | -0.16% | 12.8만 |
|---|
| 2025.12.04 | ₩34,262 | ₩34,490 | ₩34,182 | ₩34,450 | +0.55% | 2.5만 |
|---|
| 2025.12.03 | ₩34,104 | ₩34,356 | ₩34,088 | ₩34,342 | +0.70% | 5.6만 |
|---|
| 2025.12.02 | ₩34,155 | ₩34,155 | ₩33,967 | ₩33,997 | -0.46% | 6.3만 |
|---|
| 2025.12.01 | ₩34,021 | ₩34,168 | ₩33,900 | ₩34,034 | +0.04% | 46.4만 |
|---|
| 2025.11.28 | ₩34,128 | ₩34,168 | ₩34,047 | ₩34,128 | 0.00% | 27.9만 |
|---|
| 2025.11.26 | ₩33,860 | ₩34,222 | ₩33,766 | ₩33,994 | +0.40% | 1.5만 |
|---|
| 2025.11.25 | ₩33,471 | ₩33,820 | ₩33,417 | ₩33,765 | +0.88% | 1.2만 |
|---|
| 2025.11.24 | ₩33,283 | ₩33,437 | ₩33,283 | ₩33,417 | +0.40% | 1.8만 |
|---|
| 2025.11.21 | ₩33,176 | ₩33,337 | ₩33,176 | ₩33,307 | +0.40% | 8.9천 |
|---|
| 2025.11.20 | ₩33,297 | ₩33,417 | ₩33,176 | ₩33,256 | -0.12% | 2.8만 |
|---|
| 2025.11.19 | ₩33,283 | ₩33,350 | ₩33,258 | ₩33,295 | +0.04% | 9천 |
|---|
| 2025.11.18 | ₩33,323 | ₩33,390 | ₩33,256 | ₩33,310 | -0.04% | 1.7만 |
|---|
| 2025.11.17 | ₩33,451 | ₩33,498 | ₩33,243 | ₩33,283 | -0.50% | 3.6천 |
|---|
| 2025.11.14 | ₩33,498 | ₩33,538 | ₩33,471 | ₩33,471 | -0.08% | 7천 |
|---|
| 2025.11.13 | ₩33,672 | ₩33,672 | ₩33,460 | ₩33,460 | -0.63% | 6.2천 |
|---|
| 2025.11.12 | ₩34,155 | ₩34,155 | ₩33,915 | ₩33,920 | -0.69% | 5.7천 |
|---|
| 2025.11.11 | ₩33,940 | ₩34,034 | ₩33,927 | ₩33,974 | +0.10% | 5.5천 |
|---|
| 2025.11.10 | ₩34,047 | ₩34,141 | ₩33,954 | ₩34,013 | -0.10% | 9.4천 |
|---|
| 2025.11.07 | ₩33,484 | ₩33,887 | ₩33,484 | ₩33,833 | +1.04% | 2.4만 |
|---|
| 2025.11.06 | ₩34,061 | ₩34,061 | ₩33,820 | ₩33,820 | -0.71% | 1.6천 |
|---|
| 2025.11.05 | ₩34,128 | ₩34,222 | ₩34,115 | ₩34,115 | -0.04% | 4.7천 |
|---|
| 2025.11.04 | ₩33,900 | ₩34,061 | ₩33,887 | ₩33,887 | -0.04% | 9.4천 |
|---|
| 2025.11.03 | ₩34,182 | ₩34,275 | ₩33,982 | ₩34,241 | +0.17% | 2만 |
|---|
| 2025.10.31 | ₩34,329 | ₩34,399 | ₩34,222 | ₩34,364 | +0.10% | 1.7천 |
|---|
| 2025.10.30 | ₩34,517 | ₩34,517 | ₩34,202 | ₩34,220 | -0.86% | 7.4천 |
|---|
| 2025.10.29 | ₩34,651 | ₩34,933 | ₩34,356 | ₩34,388 | -0.76% | 4.6천 |
|---|
| 2025.10.28 | ₩34,624 | ₩34,879 | ₩34,570 | ₩34,621 | -0.01% | 4.9만 |
|---|
| 2025.10.27 | ₩34,879 | ₩34,919 | ₩34,761 | ₩34,761 | -0.34% | 8.6천 |
|---|
| 2025.10.24 | ₩34,678 | ₩34,772 | ₩34,678 | ₩34,701 | +0.07% | 2.2만 |
|---|
| 2025.10.23 | ₩34,316 | ₩34,534 | ₩34,195 | ₩34,428 | +0.33% | 2.2만 |
|---|
| 2025.10.22 | ₩34,235 | ₩34,249 | ₩34,034 | ₩34,168 | -0.20% | 1.7만 |
|---|
| 2025.10.21 | ₩34,396 | ₩34,604 | ₩34,396 | ₩34,524 | +0.37% | 5.4천 |
|---|
| 2025.10.20 | ₩34,537 | ₩34,690 | ₩34,537 | ₩34,644 | +0.31% | 5.3천 |
|---|
| 2025.10.17 | ₩34,356 | ₩34,486 | ₩34,208 | ₩34,279 | -0.22% | 3.4천 |
|---|
| 2025.10.16 | ₩34,865 | ₩34,865 | ₩34,402 | ₩34,455 | -1.18% | 4.6만 |
|---|
| 2025.10.15 | ₩35,134 | ₩35,134 | ₩34,611 | ₩34,863 | -0.77% | 1.6만 |
|---|
| 2025.10.14 | ₩34,383 | ₩34,772 | ₩34,383 | ₩34,718 | +0.98% | 3.7천 |
|---|
| 2025.10.13 | ₩34,297 | ₩34,356 | ₩34,262 | ₩34,321 | +0.07% | 6.1천 |
|---|
| 2025.10.10 | ₩34,450 | ₩34,490 | ₩33,766 | ₩33,766 | -1.99% | 1.5만 |
|---|