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 | ₩37,792 | ₩37,953 | ₩37,767 | ₩37,879 | +0.23% | 2.8만 |
| 2026.10.08 | ₩37,551 | ₩37,737 | ₩37,457 | ₩37,737 | +0.50% | 9.5천 |
| 2026.10.07 | ₩37,712 | ₩37,752 | ₩37,671 | ₩37,729 | +0.05% | 3.8천 |
| 2026.10.06 | ₩38,074 | ₩38,235 | ₩38,034 | ₩38,040 | -0.09% | 9.5천 |
| 2026.10.05 | ₩38,062 | ₩38,181 | ₩38,060 | ₩38,181 | +0.31% | 3.6천 |
| 2026.10.02 | ₩38,034 | ₩38,074 | ₩38,007 | ₩38,020 | -0.04% | 1.7만 |
| 2026.10.01 | ₩37,584 | ₩37,806 | ₩37,551 | ₩37,792 | +0.55% | 1만 |
| 2026.09.30 | ₩37,807 | ₩37,816 | ₩37,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,698 |
| -0.29% |
| 2.4천 |
| 2026.09.29 | ₩37,806 | ₩37,806 | ₩37,698 | ₩37,779 | -0.07% | 500 |
|---|
| 2026.09.28 | ₩37,790 | ₩38,020 | ₩37,790 | ₩37,898 | +0.29% | 4.9천 |
|---|
| 2026.09.25 | ₩38,034 | ₩38,091 | ₩38,034 | ₩38,091 | +0.15% | 900 |
|---|
| 2026.09.24 | ₩38,007 | ₩38,027 | ₩37,806 | ₩38,027 | +0.05% | 1.1천 |
|---|
| 2026.09.23 | ₩38,087 | ₩38,094 | ₩38,063 | ₩38,063 | -0.06% | 1천 |
|---|
| 2026.09.22 | ₩38,369 | ₩38,469 | ₩38,362 | ₩38,455 | +0.22% | 500 |
|---|
| 2026.09.21 | ₩38,315 | ₩38,355 | ₩38,315 | ₩38,342 | +0.07% | 1.3천 |
|---|
| 2026.09.18 | ₩38,060 | ₩38,248 | ₩38,060 | ₩38,156 | +0.25% | 5.7천 |
|---|
| 2026.09.17 | ₩38,322 | ₩38,322 | ₩38,262 | ₩38,275 | -0.12% | 1천 |
|---|
| 2026.09.16 | ₩38,235 | ₩38,322 | ₩38,007 | ₩38,138 | -0.25% | 1.9천 |
|---|
| 2026.09.15 | ₩38,221 | ₩38,228 | ₩38,181 | ₩38,203 | -0.05% | 3만 |
|---|
| 2026.09.14 | ₩38,302 | ₩38,423 | ₩38,288 | ₩38,315 | +0.04% | 3.7천 |
|---|
| 2026.09.11 | ₩38,315 | ₩38,476 | ₩38,315 | ₩38,342 | +0.07% | 5.3천 |
|---|
| 2026.09.10 | ₩38,335 | ₩38,335 | ₩38,208 | ₩38,208 | -0.33% | 1.4천 |
|---|
| 2026.09.09 | ₩38,478 | ₩38,530 | ₩38,449 | ₩38,456 | -0.06% | 4.5천 |
|---|
| 2026.09.08 | ₩37,859 | ₩38,758 | ₩37,859 | ₩38,637 | +2.05% | 2.7천 |
|---|
| 2026.09.04 | ₩38,664 | ₩38,777 | ₩38,664 | ₩38,704 | +0.10% | 1.4천 |
|---|
| 2026.09.03 | ₩38,651 | ₩38,651 | ₩38,624 | ₩38,651 | 0.00% | 1.7천 |
|---|
| 2026.09.02 | ₩38,530 | ₩38,583 | ₩38,530 | ₩38,557 | +0.07% | 1.6천 |
|---|
| 2026.09.01 | ₩38,476 | ₩38,570 | ₩38,369 | ₩38,369 | -0.28% | 1.2천 |
|---|
| 2026.08.31 | ₩38,570 | ₩38,610 | ₩38,516 | ₩38,570 | 0.00% | 6.4천 |
|---|
| 2026.08.28 | ₩38,758 | ₩38,758 | ₩38,610 | ₩38,610 | -0.38% | 2.9천 |
|---|
| 2026.08.27 | ₩38,758 | ₩38,852 | ₩38,758 | ₩38,758 | 0.00% | 1.4만 |
|---|
| 2026.08.26 | ₩38,691 | ₩38,736 | ₩38,691 | ₩38,736 | +0.12% | 4.4천 |
|---|
| 2026.08.25 | ₩38,697 | ₩38,751 | ₩38,651 | ₩38,751 | +0.14% | 4.1천 |
|---|
| 2026.08.24 | ₩38,677 | ₩38,731 | ₩38,651 | ₩38,663 | -0.04% | 2천 |
|---|
| 2026.08.21 | ₩38,610 | ₩38,718 | ₩38,610 | ₩38,691 | +0.21% | 1.3천 |
|---|
| 2026.08.20 | ₩38,652 | ₩38,704 | ₩38,543 | ₩38,557 | -0.25% | 7천 |
|---|
| 2026.08.19 | ₩38,637 | ₩38,798 | ₩38,590 | ₩38,718 | +0.21% | 6.5천 |
|---|
| 2026.08.18 | ₩38,691 | ₩38,691 | ₩38,543 | ₩38,637 | -0.14% | 7.4천 |
|---|
| 2026.08.17 | ₩38,744 | ₩38,838 | ₩38,744 | ₩38,787 | +0.11% | 1.7천 |
|---|
| 2026.08.14 | ₩38,811 | ₩38,822 | ₩38,758 | ₩38,822 | +0.03% | 700 |
|---|
| 2026.08.13 | ₩38,771 | ₩38,771 | ₩38,731 | ₩38,758 | -0.03% | 1.1천 |
|---|
| 2026.08.12 | ₩38,677 | ₩38,691 | ₩38,677 | ₩38,691 | +0.03% | 900 |
|---|
| 2026.08.11 | ₩38,644 | ₩38,644 | ₩38,583 | ₩38,583 | -0.16% | 1.5천 |
|---|
| 2026.08.10 | ₩38,570 | ₩38,570 | ₩38,530 | ₩38,530 | -0.10% | 2.3천 |
|---|
| 2026.08.07 | ₩38,557 | ₩38,637 | ₩38,557 | ₩38,637 | +0.21% | 5.8천 |
|---|
| 2026.08.06 | ₩38,545 | ₩38,637 | ₩38,416 | ₩38,436 | -0.28% | 4.9만 |
|---|
| 2026.08.05 | ₩38,610 | ₩38,610 | ₩38,476 | ₩38,490 | -0.31% | 6.4천 |
|---|
| 2026.08.04 | ₩38,382 | ₩38,575 | ₩38,382 | ₩38,516 | +0.35% | 1.1만 |
|---|
| 2026.08.03 | ₩38,317 | ₩38,382 | ₩38,315 | ₩38,315 | -0.00% | 2.1만 |
|---|
| 2026.07.31 | ₩37,859 | ₩38,133 | ₩37,859 | ₩38,133 | +0.72% | 1.7천 |
|---|
| 2026.07.30 | ₩38,007 | ₩38,195 | ₩37,993 | ₩38,101 | +0.25% | 7.3천 |
|---|
| 2026.07.29 | ₩37,946 | ₩38,047 | ₩37,874 | ₩37,893 | -0.14% | 1.7천 |
|---|
| 2026.07.28 | ₩38,020 | ₩38,122 | ₩38,007 | ₩38,122 | +0.27% | 1.2천 |
|---|
| 2026.07.27 | ₩38,074 | ₩38,107 | ₩37,995 | ₩38,047 | -0.07% | 5.5천 |
|---|
| 2026.07.24 | ₩37,945 | ₩38,127 | ₩37,945 | ₩37,976 | +0.08% | 2.1천 |
|---|
| 2026.07.23 | ₩37,926 | ₩37,953 | ₩37,899 | ₩37,940 | +0.04% | 1.1만 |
|---|
| 2026.07.22 | ₩38,154 | ₩38,208 | ₩38,074 | ₩38,074 | -0.21% | 8.3천 |
|---|
| 2026.07.21 | ₩38,007 | ₩38,181 | ₩38,007 | ₩38,181 | +0.46% | 4.9천 |
|---|
| 2026.07.20 | ₩38,154 | ₩38,154 | ₩37,967 | ₩37,967 | -0.49% | 4.4천 |
|---|
| 2026.07.17 | ₩38,148 | ₩38,148 | ₩38,048 | ₩38,058 | -0.24% | 400 |
|---|
| 2026.07.16 | ₩38,074 | ₩38,074 | ₩38,074 | ₩38,074 | 0.00% | 600 |
|---|
| 2026.07.15 | ₩38,127 | ₩38,127 | ₩38,060 | ₩38,087 | -0.11% | 29.1만 |
|---|
| 2026.07.14 | ₩37,980 | ₩38,060 | ₩37,973 | ₩38,020 | +0.11% | 4.2천 |
|---|
| 2026.07.13 | ₩37,967 | ₩37,967 | ₩37,913 | ₩37,926 | -0.11% | 3.4천 |
|---|
| 2026.07.10 | ₩37,987 | ₩38,085 | ₩37,980 | ₩38,085 | +0.26% | 2.1천 |
|---|
| 2026.07.09 | ₩37,980 | ₩38,094 | ₩37,973 | ₩38,094 | +0.30% | 5.4천 |
|---|
| 2026.07.08 | ₩37,846 | ₩37,889 | ₩37,726 | ₩37,889 | +0.11% | 4.5천 |
|---|
| 2026.07.07 | ₩38,007 | ₩38,047 | ₩37,953 | ₩37,967 | -0.11% | 3.3천 |
|---|
| 2026.07.06 | ₩38,101 | ₩38,154 | ₩38,101 | ₩38,134 | +0.09% | 1.4천 |
|---|
| 2026.07.02 | ₩38,141 | ₩38,208 | ₩37,953 | ₩38,007 | -0.35% | 2.1천 |
|---|
| 2026.07.01 | ₩38,020 | ₩38,195 | ₩38,013 | ₩38,047 | +0.07% | 6.9천 |
|---|
| 2026.06.30 | ₩37,967 | ₩38,094 | ₩37,967 | ₩38,060 | +0.25% | 1만 |
|---|
| 2026.06.29 | ₩37,859 | ₩37,960 | ₩37,859 | ₩37,940 | +0.21% | 4.4천 |
|---|
| 2026.06.26 | ₩37,913 | ₩37,953 | ₩37,779 | ₩37,886 | -0.07% | 5천 |
|---|
| 2026.06.25 | ₩37,886 | ₩37,913 | ₩37,859 | ₩37,873 | -0.04% | 4.4천 |
|---|
| 2026.06.24 | ₩37,792 | ₩37,913 | ₩37,726 | ₩37,810 | +0.05% | 1.2만 |
|---|
| 2026.06.23 | ₩37,604 | ₩37,819 | ₩37,604 | ₩37,725 | +0.32% | 1.6만 |
|---|
| 2026.06.22 | ₩37,946 | ₩37,946 | ₩37,832 | ₩37,859 | -0.23% | 2.7천 |
|---|
| 2026.06.18 | ₩37,645 | ₩37,800 | ₩37,645 | ₩37,800 | +0.41% | 5천 |
|---|
| 2026.06.17 | ₩37,712 | ₩37,765 | ₩37,507 | ₩37,507 | -0.54% | 2.7천 |
|---|
| 2026.06.16 | ₩37,752 | ₩37,752 | ₩37,591 | ₩37,591 | -0.43% | 7천 |
|---|
| 2026.06.15 | ₩37,752 | ₩37,765 | ₩37,709 | ₩37,709 | -0.11% | 5.8천 |
|---|
| 2026.06.12 | ₩37,551 | ₩37,591 | ₩37,537 | ₩37,544 | -0.02% | 2.2만 |
|---|
| 2026.06.11 | ₩37,162 | ₩37,403 | ₩37,148 | ₩37,376 | +0.58% | 7.3천 |
|---|
| 2026.06.10 | ₩37,283 | ₩37,283 | ₩37,001 | ₩37,001 | -0.76% | 7.2천 |
|---|
| 2026.06.09 | ₩37,189 | ₩37,205 | ₩36,833 | ₩37,171 | -0.05% | 1만 |
|---|
| 2026.06.08 | ₩37,162 | ₩37,229 | ₩37,081 | ₩37,159 | -0.01% | 8.1천 |
|---|
| 2026.06.05 | ₩37,262 | ₩37,262 | ₩36,895 | ₩37,018 | -0.66% | 5.7천 |
|---|
| 2026.06.04 | ₩37,336 | ₩37,544 | ₩37,336 | ₩37,470 | +0.36% | 4.1천 |
|---|
| 2026.06.03 | ₩37,242 | ₩37,309 | ₩37,242 | ₩37,279 | +0.10% | 400 |
|---|
| 2026.06.02 | ₩37,363 | ₩37,511 | ₩37,363 | ₩37,430 | +0.18% | 2.8천 |
|---|
| 2026.06.01 | ₩37,269 | ₩37,410 | ₩37,216 | ₩37,360 | +0.24% | 5.5천 |
|---|
| 2026.05.29 | ₩37,410 | ₩37,410 | ₩37,269 | ₩37,410 | 0.00% | 8.7천 |
|---|
| 2026.05.28 | ₩37,444 | ₩37,470 | ₩37,417 | ₩37,417 | -0.07% | 1.2천 |
|---|
| 2026.05.27 | ₩37,309 | ₩37,362 | ₩37,269 | ₩37,362 | +0.14% | 1.2천 |
|---|
| 2026.05.26 | ₩37,148 | ₩37,343 | ₩37,148 | ₩37,309 | +0.43% | 9.9천 |
|---|
| 2026.05.22 | ₩37,068 | ₩37,110 | ₩37,068 | ₩37,110 | +0.11% | 500 |
|---|
| 2026.05.21 | ₩36,867 | ₩37,055 | ₩36,827 | ₩37,002 | +0.37% | 4.8천 |
|---|
| 2026.05.20 | ₩36,753 | ₩36,840 | ₩36,639 | ₩36,825 | +0.20% | 13.7만 |
|---|
| 2026.05.19 | ₩36,304 | ₩36,505 | ₩36,304 | ₩36,446 | +0.39% | 3.2천 |
|---|
| 2026.05.18 | ₩36,773 | ₩36,813 | ₩36,505 | ₩36,600 | -0.47% | 3.8천 |
|---|
| 2026.05.15 | ₩36,692 | ₩36,692 | ₩36,625 | ₩36,679 | -0.04% | 8천 |
|---|
| 2026.05.14 | ₩36,974 | ₩37,028 | ₩36,974 | ₩37,004 | +0.08% | 3.1천 |
|---|
| 2026.05.13 | ₩36,773 | ₩36,934 | ₩36,773 | ₩36,865 | +0.25% | 7.7천 |
|---|
| 2026.05.12 | ₩36,719 | ₩36,927 | ₩36,652 | ₩36,927 | +0.57% | 2.5천 |
|---|
| 2026.05.11 | ₩37,095 | ₩37,142 | ₩37,041 | ₩37,041 | -0.14% | 1.3만 |
|---|
| 2026.05.08 | ₩36,907 | ₩37,055 | ₩36,894 | ₩37,002 | +0.26% | 3.4천 |
|---|
| 2026.05.07 | ₩37,028 | ₩37,041 | ₩36,840 | ₩36,880 | -0.40% | 5.7만 |
|---|
| 2026.05.06 | ₩36,975 | ₩37,068 | ₩36,974 | ₩37,055 | +0.21% | 2.2천 |
|---|
| 2026.05.05 | ₩36,827 | ₩36,890 | ₩36,827 | ₩36,890 | +0.17% | 1.7만 |
|---|
| 2026.05.04 | ₩36,813 | ₩36,813 | ₩36,592 | ₩36,639 | -0.47% | 5천 |
|---|
| 2026.05.01 | ₩36,646 | ₩36,733 | ₩36,646 | ₩36,679 | +0.09% | 2.6천 |
|---|
| 2026.04.30 | ₩36,424 | ₩36,654 | ₩36,424 | ₩36,654 | +0.63% | 1.3천 |
|---|
| 2026.04.29 | ₩36,371 | ₩36,384 | ₩36,237 | ₩36,309 | -0.17% | 3.1천 |
|---|
| 2026.04.28 | ₩36,438 | ₩36,438 | ₩36,330 | ₩36,416 | -0.06% | 5.4천 |
|---|
| 2026.04.27 | ₩36,585 | ₩36,585 | ₩36,518 | ₩36,558 | -0.07% | 1.5천 |
|---|
| 2026.04.24 | ₩36,438 | ₩36,612 | ₩36,438 | ₩36,532 | +0.26% | 1.4천 |
|---|
| 2026.04.23 | ₩36,465 | ₩36,545 | ₩36,250 | ₩36,424 | -0.11% | 2.9만 |
|---|
| 2026.04.22 | ₩36,498 | ₩36,503 | ₩36,411 | ₩36,503 | +0.01% | 4.8천 |
|---|
| 2026.04.21 | ₩36,627 | ₩36,646 | ₩36,318 | ₩36,373 | -0.69% | 2.2천 |
|---|
| 2026.04.20 | ₩36,451 | ₩36,579 | ₩36,424 | ₩36,552 | +0.28% | 1.4만 |
|---|
| 2026.04.17 | ₩36,442 | ₩36,599 | ₩36,397 | ₩36,501 | +0.16% | 3.3천 |
|---|
| 2026.04.16 | ₩36,049 | ₩36,223 | ₩36,049 | ₩36,223 | +0.48% | 8.7천 |
|---|
| 2026.04.15 | ₩36,169 | ₩36,169 | ₩35,995 | ₩36,117 | -0.14% | 1.7만 |
|---|
| 2026.04.14 | ₩36,076 | ₩36,082 | ₩36,049 | ₩36,082 | +0.02% | 300 |
|---|
| 2026.04.13 | ₩35,633 | ₩35,869 | ₩35,606 | ₩35,869 | +0.66% | 3.2천 |
|---|
| 2026.04.10 | ₩35,620 | ₩35,672 | ₩35,566 | ₩35,633 | +0.04% | 3.7천 |
|---|
| 2026.04.09 | ₩35,472 | ₩35,673 | ₩35,472 | ₩35,626 | +0.43% | 5천 |
|---|
| 2026.04.08 | ₩35,553 | ₩35,553 | ₩35,325 | ₩35,463 | -0.25% | 4.8만 |
|---|
| 2026.04.07 | ₩34,788 | ₩34,875 | ₩34,714 | ₩34,875 | +0.25% | 3.4천 |
|---|
| 2026.04.06 | ₩34,694 | ₩34,889 | ₩34,694 | ₩34,875 | +0.52% | 2.7천 |
|---|
| 2026.04.02 | ₩34,225 | ₩34,775 | ₩34,225 | ₩34,775 | +1.61% | 1.2천 |
|---|
| 2026.04.01 | ₩34,587 | ₩34,761 | ₩34,587 | ₩34,634 | +0.14% | 1.1만 |
|---|
| 2026.03.31 | ₩34,198 | ₩34,466 | ₩34,118 | ₩34,465 | +0.78% | 3.2천 |
|---|
| 2026.03.30 | ₩34,171 | ₩34,185 | ₩33,769 | ₩33,848 | -0.95% | 1.5만 |
|---|
| 2026.03.27 | ₩34,144 | ₩34,252 | ₩34,037 | ₩34,071 | -0.22% | 4.5천 |
|---|
| 2026.03.26 | ₩34,533 | ₩34,627 | ₩34,386 | ₩34,386 | -0.43% | 7.7천 |
|---|
| 2026.03.25 | ₩34,674 | ₩34,748 | ₩34,641 | ₩34,710 | +0.10% | 6.3천 |
|---|
| 2026.03.24 | ₩34,332 | ₩34,533 | ₩34,332 | ₩34,480 | +0.43% | 3.9천 |
|---|
| 2026.03.23 | ₩34,441 | ₩34,708 | ₩34,386 | ₩34,453 | +0.04% | 4.8천 |
|---|
| 2026.03.20 | ₩34,265 | ₩34,265 | ₩33,890 | ₩33,983 | -0.82% | 3.2천 |
|---|
| 2026.03.19 | ₩34,258 | ₩34,574 | ₩34,158 | ₩34,477 | +0.64% | 6.7천 |
|---|
| 2026.03.18 | ₩34,466 | ₩34,559 | ₩34,332 | ₩34,346 | -0.35% | 4.9천 |
|---|
| 2026.03.17 | ₩34,547 | ₩34,761 | ₩34,547 | ₩34,647 | +0.29% | 6.1천 |
|---|
| 2026.03.16 | ₩34,561 | ₩34,607 | ₩34,493 | ₩34,525 | -0.10% | 8.9천 |
|---|
| 2026.03.13 | ₩34,507 | ₩34,520 | ₩34,265 | ₩34,269 | -0.69% | 5.2천 |
|---|
| 2026.03.12 | ₩34,439 | ₩34,493 | ₩34,305 | ₩34,305 | -0.39% | 1.4만 |
|---|
| 2026.03.11 | ₩34,667 | ₩34,763 | ₩34,600 | ₩34,763 | +0.27% | 7.2만 |
|---|
| 2026.03.10 | ₩35,016 | ₩35,030 | ₩34,722 | ₩34,722 | -0.84% | 3.1천 |
|---|
| 2026.03.09 | ₩34,320 | ₩34,869 | ₩34,131 | ₩34,788 | +1.36% | 2.6만 |
|---|
| 2026.03.06 | ₩34,708 | ₩34,708 | ₩34,533 | ₩34,580 | -0.37% | 1.2만 |
|---|
| 2026.03.05 | ₩35,016 | ₩35,030 | ₩34,902 | ₩35,030 | +0.04% | 3.5천 |
|---|
| 2026.03.04 | ₩35,365 | ₩35,459 | ₩35,365 | ₩35,365 | 0.00% | 1만 |
|---|
| 2026.03.03 | ₩34,976 | ₩35,311 | ₩34,748 | ₩35,164 | +0.54% | 8.2천 |
|---|
| 2026.03.02 | ₩35,358 | ₩35,486 | ₩35,271 | ₩35,486 | +0.36% | 3.3천 |
|---|
| 2026.02.27 | ₩35,325 | ₩35,331 | ₩35,258 | ₩35,311 | -0.04% | 3.3만 |
|---|
| 2026.02.26 | ₩35,539 | ₩35,640 | ₩35,432 | ₩35,620 | +0.23% | 6.8천 |
|---|
| 2026.02.25 | ₩35,512 | ₩35,566 | ₩35,418 | ₩35,526 | +0.04% | 1.2만 |
|---|
| 2026.02.24 | ₩35,338 | ₩35,472 | ₩35,338 | ₩35,472 | +0.38% | 3.8천 |
|---|
| 2026.02.23 | ₩35,405 | ₩35,405 | ₩35,150 | ₩35,229 | -0.50% | 9.3천 |
|---|
| 2026.02.20 | ₩35,499 | ₩35,579 | ₩35,405 | ₩35,512 | +0.04% | 7.6천 |
|---|
| 2026.02.19 | ₩35,325 | ₩35,579 | ₩35,325 | ₩35,579 | +0.72% | 6.2천 |
|---|
| 2026.02.18 | ₩35,365 | ₩35,656 | ₩35,365 | ₩35,459 | +0.27% | 8.4천 |
|---|
| 2026.02.17 | ₩35,353 | ₩35,459 | ₩35,150 | ₩35,439 | +0.24% | 5천 |
|---|
| 2026.02.13 | ₩35,392 | ₩35,606 | ₩35,338 | ₩35,426 | +0.10% | 1.2만 |
|---|
| 2026.02.12 | ₩35,325 | ₩35,325 | ₩35,016 | ₩35,284 | -0.11% | 3.6만 |
|---|
| 2026.02.11 | ₩35,713 | ₩35,713 | ₩35,506 | ₩35,581 | -0.37% | 2.3천 |
|---|
| 2026.02.10 | ₩35,700 | ₩35,760 | ₩35,593 | ₩35,700 | 0.00% | 4.2천 |
|---|
| 2026.02.09 | ₩35,526 | ₩35,734 | ₩35,526 | ₩35,689 | +0.46% | 4.1천 |
|---|
| 2026.02.06 | ₩35,338 | ₩35,539 | ₩35,299 | ₩35,512 | +0.49% | 9.4천 |
|---|
| 2026.02.05 | ₩35,030 | ₩35,110 | ₩34,916 | ₩34,989 | -0.11% | 4.9천 |
|---|
| 2026.02.04 | ₩35,435 | ₩35,443 | ₩35,071 | ₩35,325 | -0.31% | 4.3만 |
|---|
| 2026.02.03 | ₩35,284 | ₩35,365 | ₩35,097 | ₩35,365 | +0.23% | 1.3만 |
|---|
| 2026.02.02 | ₩35,338 | ₩35,425 | ₩35,311 | ₩35,311 | -0.08% | 8.4천 |
|---|
| 2026.01.30 | ₩35,258 | ₩35,284 | ₩35,121 | ₩35,177 | -0.23% | 9.2천 |
|---|
| 2026.01.29 | ₩35,294 | ₩35,526 | ₩35,294 | ₩35,486 | +0.54% | 5.6천 |
|---|
| 2026.01.28 | ₩35,526 | ₩35,526 | ₩35,392 | ₩35,392 | -0.38% | 6.1천 |
|---|
| 2026.01.27 | ₩35,405 | ₩35,566 | ₩35,392 | ₩35,566 | +0.45% | 9.8천 |
|---|
| 2026.01.26 | ₩35,475 | ₩35,606 | ₩35,405 | ₩35,465 | -0.03% | 7.7천 |
|---|
| 2026.01.23 | ₩35,646 | ₩35,659 | ₩35,515 | ₩35,566 | -0.23% | 5.1천 |
|---|
| 2026.01.22 | ₩35,846 | ₩35,846 | ₩35,767 | ₩35,774 | -0.20% | 1.2천 |
|---|
| 2026.01.21 | ₩35,432 | ₩35,700 | ₩35,432 | ₩35,700 | +0.76% | 3.2천 |
|---|
| 2026.01.20 | ₩35,405 | ₩35,479 | ₩35,271 | ₩35,365 | -0.11% | 4.5천 |
|---|
| 2026.01.16 | ₩35,606 | ₩35,646 | ₩35,486 | ₩35,579 | -0.08% | 3만 |
|---|
| 2026.01.15 | ₩35,378 | ₩35,633 | ₩35,378 | ₩35,528 | +0.42% | 2.9만 |
|---|
| 2026.01.14 | ₩35,253 | ₩35,418 | ₩35,253 | ₩35,418 | +0.47% | 5.1천 |
|---|
| 2026.01.13 | ₩35,405 | ₩35,405 | ₩35,245 | ₩35,298 | -0.30% | 4.8천 |
|---|
| 2026.01.12 | ₩35,083 | ₩35,248 | ₩35,083 | ₩35,231 | +0.42% | 12.9만 |
|---|
| 2026.01.09 | ₩35,255 | ₩35,255 | ₩35,150 | ₩35,150 | -0.30% | 800 |
|---|
| 2026.01.08 | ₩34,949 | ₩35,123 | ₩34,949 | ₩35,123 | +0.50% | 2.4만 |
|---|
| 2026.01.07 | ₩34,895 | ₩34,962 | ₩34,802 | ₩34,922 | +0.08% | 8.8천 |
|---|
| 2026.01.06 | ₩34,386 | ₩34,989 | ₩34,331 | ₩34,989 | +1.76% | 31.4만 |
|---|
| 2026.01.05 | ₩34,453 | ₩34,775 | ₩34,453 | ₩34,748 | +0.86% | 7.5천 |
|---|
| 2026.01.02 | ₩34,319 | ₩34,493 | ₩34,225 | ₩34,466 | +0.43% | 1.3만 |
|---|
| 2025.12.31 | ₩34,426 | ₩34,426 | ₩34,252 | ₩34,256 | -0.49% | 3.5천 |
|---|
| 2025.12.30 | ₩34,520 | ₩34,520 | ₩34,359 | ₩34,426 | -0.27% | 7.9천 |
|---|
| 2025.12.29 | ₩34,507 | ₩34,547 | ₩34,399 | ₩34,533 | +0.08% | 1.8만 |
|---|
| 2025.12.26 | ₩34,587 | ₩34,627 | ₩34,466 | ₩34,614 | +0.08% | 6.5천 |
|---|
| 2025.12.24 | ₩34,627 | ₩34,708 | ₩34,606 | ₩34,708 | +0.23% | 1.8천 |
|---|
| 2025.12.23 | ₩34,587 | ₩34,681 | ₩34,560 | ₩34,641 | +0.16% | 5.6만 |
|---|
| 2025.12.22 | ₩34,654 | ₩34,815 | ₩34,614 | ₩34,721 | +0.19% | 2.3만 |
|---|
| 2025.12.19 | ₩34,520 | ₩34,574 | ₩34,399 | ₩34,533 | +0.04% | 4.5만 |
|---|
| 2025.12.18 | ₩34,325 | ₩34,466 | ₩34,279 | ₩34,399 | +0.21% | 4.7만 |
|---|
| 2025.12.17 | ₩34,346 | ₩34,520 | ₩34,185 | ₩34,238 | -0.31% | 3.6만 |
|---|
| 2025.12.16 | ₩34,453 | ₩34,533 | ₩34,279 | ₩34,426 | -0.08% | 2.9만 |
|---|
| 2025.12.15 | ₩34,627 | ₩34,627 | ₩34,466 | ₩34,520 | -0.31% | 6.1만 |
|---|
| 2025.12.12 | ₩34,752 | ₩34,788 | ₩34,583 | ₩34,614 | -0.40% | 3.4만 |
|---|
| 2025.12.11 | ₩34,694 | ₩34,895 | ₩34,653 | ₩34,882 | +0.54% | 2.5만 |
|---|
| 2025.12.10 | ₩34,399 | ₩34,775 | ₩34,319 | ₩34,654 | +0.74% | 10.9만 |
|---|
| 2025.12.09 | ₩34,386 | ₩34,493 | ₩34,372 | ₩34,399 | +0.04% | 6만 |
|---|
| 2025.12.08 | ₩34,399 | ₩34,439 | ₩34,292 | ₩34,292 | -0.31% | 9.4만 |
|---|
| 2025.12.05 | ₩34,426 | ₩34,493 | ₩34,332 | ₩34,372 | -0.16% | 12.8만 |
|---|
| 2025.12.04 | ₩34,265 | ₩34,493 | ₩34,185 | ₩34,453 | +0.55% | 2.5만 |
|---|
| 2025.12.03 | ₩34,107 | ₩34,359 | ₩34,091 | ₩34,346 | +0.70% | 5.6만 |
|---|
| 2025.12.02 | ₩34,158 | ₩34,158 | ₩33,970 | ₩34,000 | -0.46% | 6.3만 |
|---|
| 2025.12.01 | ₩34,024 | ₩34,171 | ₩33,903 | ₩34,037 | +0.04% | 46.4만 |
|---|
| 2025.11.28 | ₩34,131 | ₩34,171 | ₩34,051 | ₩34,131 | 0.00% | 27.9만 |
|---|
| 2025.11.26 | ₩33,863 | ₩34,225 | ₩33,769 | ₩33,997 | +0.40% | 1.5만 |
|---|
| 2025.11.25 | ₩33,474 | ₩33,823 | ₩33,420 | ₩33,768 | +0.88% | 1.2만 |
|---|
| 2025.11.24 | ₩33,286 | ₩33,440 | ₩33,286 | ₩33,420 | +0.40% | 1.8만 |
|---|
| 2025.11.21 | ₩33,179 | ₩33,340 | ₩33,179 | ₩33,310 | +0.40% | 8.9천 |
|---|
| 2025.11.20 | ₩33,300 | ₩33,420 | ₩33,179 | ₩33,259 | -0.12% | 2.8만 |
|---|
| 2025.11.19 | ₩33,286 | ₩33,353 | ₩33,261 | ₩33,298 | +0.04% | 9천 |
|---|
| 2025.11.18 | ₩33,326 | ₩33,393 | ₩33,259 | ₩33,313 | -0.04% | 1.7만 |
|---|
| 2025.11.17 | ₩33,454 | ₩33,501 | ₩33,246 | ₩33,286 | -0.50% | 3.6천 |
|---|
| 2025.11.14 | ₩33,501 | ₩33,541 | ₩33,474 | ₩33,474 | -0.08% | 7천 |
|---|
| 2025.11.13 | ₩33,675 | ₩33,675 | ₩33,463 | ₩33,463 | -0.63% | 6.2천 |
|---|
| 2025.11.12 | ₩34,158 | ₩34,158 | ₩33,918 | ₩33,923 | -0.69% | 5.7천 |
|---|
| 2025.11.11 | ₩33,943 | ₩34,037 | ₩33,930 | ₩33,977 | +0.10% | 5.5천 |
|---|
| 2025.11.10 | ₩34,051 | ₩34,144 | ₩33,957 | ₩34,016 | -0.10% | 9.4천 |
|---|
| 2025.11.07 | ₩33,487 | ₩33,890 | ₩33,487 | ₩33,836 | +1.04% | 2.4만 |
|---|
| 2025.11.06 | ₩34,064 | ₩34,064 | ₩33,823 | ₩33,823 | -0.71% | 1.6천 |
|---|
| 2025.11.05 | ₩34,131 | ₩34,225 | ₩34,118 | ₩34,118 | -0.04% | 4.7천 |
|---|
| 2025.11.04 | ₩33,903 | ₩34,064 | ₩33,890 | ₩33,890 | -0.04% | 9.4천 |
|---|
| 2025.11.03 | ₩34,185 | ₩34,279 | ₩33,985 | ₩34,244 | +0.17% | 2만 |
|---|
| 2025.10.31 | ₩34,332 | ₩34,402 | ₩34,225 | ₩34,367 | +0.10% | 1.7천 |
|---|
| 2025.10.30 | ₩34,520 | ₩34,520 | ₩34,205 | ₩34,224 | -0.86% | 7.4천 |
|---|
| 2025.10.29 | ₩34,654 | ₩34,936 | ₩34,359 | ₩34,391 | -0.76% | 4.6천 |
|---|
| 2025.10.28 | ₩34,627 | ₩34,882 | ₩34,574 | ₩34,625 | -0.01% | 4.9만 |
|---|
| 2025.10.27 | ₩34,882 | ₩34,922 | ₩34,764 | ₩34,764 | -0.34% | 8.6천 |
|---|
| 2025.10.24 | ₩34,681 | ₩34,775 | ₩34,681 | ₩34,704 | +0.07% | 2.2만 |
|---|
| 2025.10.23 | ₩34,319 | ₩34,537 | ₩34,198 | ₩34,431 | +0.33% | 2.2만 |
|---|
| 2025.10.22 | ₩34,238 | ₩34,252 | ₩34,037 | ₩34,171 | -0.20% | 1.7만 |
|---|
| 2025.10.21 | ₩34,399 | ₩34,607 | ₩34,399 | ₩34,527 | +0.37% | 5.4천 |
|---|
| 2025.10.20 | ₩34,540 | ₩34,693 | ₩34,540 | ₩34,647 | +0.31% | 5.3천 |
|---|
| 2025.10.17 | ₩34,359 | ₩34,489 | ₩34,211 | ₩34,283 | -0.22% | 3.4천 |
|---|
| 2025.10.16 | ₩34,869 | ₩34,869 | ₩34,405 | ₩34,458 | -1.18% | 4.6만 |
|---|
| 2025.10.15 | ₩35,137 | ₩35,137 | ₩34,614 | ₩34,866 | -0.77% | 1.6만 |
|---|
| 2025.10.14 | ₩34,386 | ₩34,775 | ₩34,386 | ₩34,721 | +0.98% | 3.7천 |
|---|
| 2025.10.13 | ₩34,300 | ₩34,359 | ₩34,265 | ₩34,324 | +0.07% | 6.1천 |
|---|
| 2025.10.10 | ₩34,453 | ₩34,493 | ₩33,769 | ₩33,769 | -1.99% | 1.5만 |
|---|