시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Small Cap Power Buffer ETF - March 과거 주가
Innovator U.S. Small Cap Power Buffer ETF - March · KMAR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Small Cap Power Buffer ETF - March · KMAR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,225 | ₩42,268 | ₩42,225 | ₩42,268 | +0.10% | 100 |
| 2026.10.08 | ₩42,025 | ₩42,119 | ₩41,878 | ₩42,119 | +0.22% | 2.9천 |
| 2026.10.07 | ₩42,132 | ₩42,152 | ₩42,132 | ₩42,139 | +0.02% | 500 |
| 2026.10.06 | ₩42,455 | ₩42,455 | ₩42,455 | ₩42,455 | 0.00% | 100 |
| 2026.10.05 | ₩42,573 | ₩42,646 | ₩42,573 | ₩42,613 | +0.09% | 3.8천 |
| 2026.10.02 | ₩42,466 | ₩42,492 | ₩42,466 | ₩42,472 | +0.02% | 2천 |
| 2026.10.01 | ₩42,119 | ₩42,308 | ₩42,119 | ₩42,308 | +0.45% | 600 |
| 2026.09.30 | ₩42,225 | ₩42,255 | ₩42,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,145 |
| -0.19% |
| 7천 |
| 2026.09.29 | ₩42,279 | ₩42,319 | ₩42,105 | ₩42,269 | -0.02% | 2.6천 |
|---|
| 2026.09.28 | ₩42,239 | ₩42,372 | ₩42,239 | ₩42,372 | +0.32% | 1.1천 |
|---|
| 2026.09.25 | ₩42,426 | ₩42,508 | ₩42,426 | ₩42,508 | +0.20% | 500 |
|---|
| 2026.09.24 | ₩42,372 | ₩42,479 | ₩42,346 | ₩42,479 | +0.25% | 5.3천 |
|---|
| 2026.09.23 | ₩42,653 | ₩42,653 | ₩42,452 | ₩42,452 | -0.47% | 1천 |
|---|
| 2026.09.22 | ₩42,993 | ₩42,993 | ₩42,960 | ₩42,960 | -0.08% | 100 |
|---|
| 2026.09.21 | ₩42,773 | ₩42,853 | ₩42,739 | ₩42,777 | +0.01% | 3.6천 |
|---|
| 2026.09.18 | ₩42,519 | ₩42,651 | ₩42,519 | ₩42,651 | +0.31% | 600 |
|---|
| 2026.09.17 | ₩42,774 | ₩42,774 | ₩42,774 | ₩42,774 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩42,786 | ₩42,786 | ₩42,649 | ₩42,649 | -0.32% | 1.8천 |
|---|
| 2026.09.15 | ₩42,727 | ₩42,727 | ₩42,727 | ₩42,727 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩42,870 | ₩42,870 | ₩42,870 | ₩42,870 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩43,000 | ₩43,000 | ₩42,933 | ₩42,977 | -0.05% | 300 |
|---|
| 2026.09.10 | ₩42,746 | ₩42,866 | ₩42,746 | ₩42,805 | +0.14% | 700 |
|---|
| 2026.09.09 | ₩43,280 | ₩43,280 | ₩43,013 | ₩43,027 | -0.59% | 1.2천 |
|---|
| 2026.09.08 | ₩43,334 | ₩43,427 | ₩43,334 | ₩43,360 | +0.06% | 6.3천 |
|---|
| 2026.09.04 | ₩43,431 | ₩43,431 | ₩43,431 | ₩43,431 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩43,214 | ₩43,366 | ₩43,187 | ₩43,320 | +0.25% | 1.6천 |
|---|
| 2026.09.02 | ₩43,173 | ₩43,262 | ₩43,173 | ₩43,262 | +0.20% | 2.5천 |
|---|
| 2026.09.01 | ₩43,148 | ₩43,194 | ₩43,001 | ₩43,001 | -0.34% | 700 |
|---|
| 2026.08.31 | ₩43,160 | ₩43,302 | ₩43,148 | ₩43,302 | +0.33% | 1.6천 |
|---|
| 2026.08.28 | ₩43,380 | ₩43,380 | ₩43,380 | ₩43,380 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩43,586 | ₩43,586 | ₩43,586 | ₩43,586 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩43,441 | ₩43,507 | ₩43,414 | ₩43,507 | +0.15% | 800 |
|---|
| 2026.08.25 | ₩43,491 | ₩43,491 | ₩43,491 | ₩43,491 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩43,434 | ₩43,434 | ₩43,434 | ₩43,434 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩43,506 | ₩43,506 | ₩43,506 | ₩43,506 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩43,347 | ₩43,347 | ₩43,342 | ₩43,342 | -0.01% | 200 |
|---|
| 2026.08.19 | ₩43,574 | ₩43,601 | ₩43,562 | ₩43,562 | -0.03% | 500 |
|---|
| 2026.08.18 | ₩43,534 | ₩43,534 | ₩43,441 | ₩43,441 | -0.21% | 600 |
|---|
| 2026.08.17 | ₩43,601 | ₩43,674 | ₩43,587 | ₩43,662 | +0.14% | 1.4천 |
|---|
| 2026.08.14 | ₩43,601 | ₩43,694 | ₩43,601 | ₩43,694 | +0.21% | 1.1천 |
|---|
| 2026.08.13 | ₩43,574 | ₩43,607 | ₩43,574 | ₩43,607 | +0.08% | 300 |
|---|
| 2026.08.12 | ₩43,541 | ₩43,573 | ₩43,414 | ₩43,573 | +0.07% | 2.1천 |
|---|
| 2026.08.11 | ₩43,414 | ₩43,427 | ₩43,414 | ₩43,427 | +0.03% | 500 |
|---|
| 2026.08.10 | ₩43,380 | ₩43,380 | ₩43,380 | ₩43,380 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩43,470 | ₩43,470 | ₩43,470 | ₩43,470 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩43,367 | ₩43,367 | ₩43,254 | ₩43,284 | -0.19% | 6.2천 |
|---|
| 2026.08.05 | ₩43,334 | ₩43,374 | ₩43,334 | ₩43,352 | +0.04% | 2.7천 |
|---|
| 2026.08.04 | ₩43,202 | ₩43,401 | ₩43,202 | ₩43,401 | +0.46% | 500 |
|---|
| 2026.08.03 | ₩43,157 | ₩43,157 | ₩43,157 | ₩43,157 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩42,774 | ₩42,796 | ₩42,774 | ₩42,796 | +0.05% | 400 |
|---|
| 2026.07.30 | ₩42,734 | ₩42,813 | ₩42,734 | ₩42,813 | +0.18% | 3만 |
|---|
| 2026.07.29 | ₩42,679 | ₩42,679 | ₩42,482 | ₩42,606 | -0.17% | 1.4천 |
|---|
| 2026.07.28 | ₩42,786 | ₩42,853 | ₩42,786 | ₩42,853 | +0.16% | 300 |
|---|
| 2026.07.27 | ₩42,733 | ₩42,786 | ₩42,693 | ₩42,786 | +0.13% | 3.9천 |
|---|
| 2026.07.24 | ₩42,666 | ₩42,666 | ₩42,645 | ₩42,645 | -0.05% | 400 |
|---|
| 2026.07.23 | ₩42,599 | ₩42,650 | ₩42,599 | ₩42,650 | +0.12% | 600 |
|---|
| 2026.07.22 | ₩42,842 | ₩42,842 | ₩42,842 | ₩42,842 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩42,653 | ₩43,027 | ₩42,653 | ₩43,027 | +0.88% | 700 |
|---|
| 2026.07.20 | ₩42,746 | ₩42,746 | ₩42,746 | ₩42,746 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩42,733 | ₩42,826 | ₩42,733 | ₩42,784 | +0.12% | 4.3천 |
|---|
| 2026.07.16 | ₩42,920 | ₩42,920 | ₩42,850 | ₩42,850 | -0.16% | 200 |
|---|
| 2026.07.15 | ₩42,853 | ₩42,873 | ₩42,846 | ₩42,873 | +0.05% | 1천 |
|---|
| 2026.07.14 | ₩42,804 | ₩42,804 | ₩42,804 | ₩42,804 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩42,773 | ₩42,773 | ₩42,626 | ₩42,661 | -0.26% | 2.7천 |
|---|
| 2026.07.10 | ₩42,800 | ₩42,840 | ₩42,773 | ₩42,814 | +0.03% | 1.7천 |
|---|
| 2026.07.09 | ₩42,868 | ₩42,868 | ₩42,868 | ₩42,868 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩42,626 | ₩42,638 | ₩42,626 | ₩42,638 | +0.03% | 300 |
|---|
| 2026.07.07 | ₩42,933 | ₩42,933 | ₩42,806 | ₩42,806 | -0.30% | 1.2천 |
|---|
| 2026.07.06 | ₩42,893 | ₩42,953 | ₩42,893 | ₩42,953 | +0.14% | 1.5천 |
|---|
| 2026.07.02 | ₩42,840 | ₩42,840 | ₩42,733 | ₩42,822 | -0.04% | 1.4천 |
|---|
| 2026.07.01 | ₩42,973 | ₩43,013 | ₩42,940 | ₩42,940 | -0.08% | 3.9천 |
|---|
| 2026.06.30 | ₩42,780 | ₩42,960 | ₩42,780 | ₩42,920 | +0.33% | 7.1천 |
|---|
| 2026.06.29 | ₩42,733 | ₩42,802 | ₩42,733 | ₩42,802 | +0.16% | 2.7천 |
|---|
| 2026.06.26 | ₩42,786 | ₩42,786 | ₩42,599 | ₩42,719 | -0.16% | 1.1만 |
|---|
| 2026.06.25 | ₩42,786 | ₩42,786 | ₩42,666 | ₩42,723 | -0.15% | 900 |
|---|
| 2026.06.24 | ₩42,719 | ₩42,719 | ₩42,606 | ₩42,606 | -0.27% | 1.6천 |
|---|
| 2026.06.23 | ₩42,559 | ₩42,639 | ₩42,506 | ₩42,506 | -0.13% | 3.1천 |
|---|
| 2026.06.22 | ₩42,753 | ₩42,753 | ₩42,666 | ₩42,734 | -0.04% | 1.1천 |
|---|
| 2026.06.18 | ₩42,512 | ₩42,585 | ₩42,512 | ₩42,585 | +0.17% | 200 |
|---|
| 2026.06.17 | ₩42,532 | ₩42,532 | ₩42,212 | ₩42,244 | -0.68% | 1.2천 |
|---|
| 2026.06.16 | ₩42,411 | ₩42,411 | ₩42,411 | ₩42,411 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩42,559 | ₩42,583 | ₩42,467 | ₩42,467 | -0.22% | 2.2천 |
|---|
| 2026.06.12 | ₩42,346 | ₩42,372 | ₩42,279 | ₩42,279 | -0.16% | 2.9천 |
|---|
| 2026.06.11 | ₩41,878 | ₩42,132 | ₩41,878 | ₩42,132 | +0.61% | 1.8천 |
|---|
| 2026.06.10 | ₩41,905 | ₩41,905 | ₩41,584 | ₩41,584 | -0.76% | 7.3천 |
|---|
| 2026.06.09 | ₩41,998 | ₩41,998 | ₩41,705 | ₩41,825 | -0.41% | 4.2천 |
|---|
| 2026.06.08 | ₩41,785 | ₩41,932 | ₩41,745 | ₩41,745 | -0.10% | 1.6천 |
|---|
| 2026.06.05 | ₩41,918 | ₩41,972 | ₩41,504 | ₩41,558 | -0.86% | 5.7천 |
|---|
| 2026.06.04 | ₩42,119 | ₩42,251 | ₩42,119 | ₩42,251 | +0.31% | 500 |
|---|
| 2026.06.03 | ₩42,052 | ₩42,052 | ₩41,918 | ₩41,932 | -0.29% | 2.7만 |
|---|
| 2026.06.02 | ₩42,119 | ₩42,225 | ₩42,119 | ₩42,225 | +0.25% | 1.6천 |
|---|
| 2026.06.01 | ₩41,932 | ₩42,172 | ₩41,878 | ₩42,052 | +0.29% | 4.6만 |
|---|
| 2026.05.29 | ₩42,078 | ₩42,119 | ₩42,052 | ₩42,065 | -0.03% | 4.8만 |
|---|
| 2026.05.28 | ₩41,998 | ₩42,212 | ₩41,998 | ₩42,212 | +0.51% | 1.8천 |
|---|
| 2026.05.27 | ₩42,105 | ₩42,199 | ₩42,065 | ₩42,065 | -0.10% | 3.1천 |
|---|
| 2026.05.26 | ₩41,905 | ₩42,108 | ₩41,905 | ₩42,108 | +0.48% | 1.5천 |
|---|
| 2026.05.22 | ₩41,758 | ₩41,831 | ₩41,758 | ₩41,775 | +0.04% | 800 |
|---|
| 2026.05.21 | ₩41,411 | ₩41,650 | ₩41,411 | ₩41,650 | +0.58% | 1.8천 |
|---|
| 2026.05.20 | ₩41,023 | ₩41,491 | ₩41,010 | ₩41,464 | +1.07% | 8.6천 |
|---|
| 2026.05.19 | ₩40,863 | ₩41,157 | ₩40,863 | ₩40,983 | +0.29% | 3.5만 |
|---|
| 2026.05.18 | ₩41,317 | ₩41,317 | ₩41,023 | ₩41,232 | -0.21% | 1.2만 |
|---|
| 2026.05.15 | ₩41,357 | ₩41,357 | ₩41,301 | ₩41,301 | -0.14% | 200 |
|---|
| 2026.05.14 | ₩41,717 | ₩41,717 | ₩41,717 | ₩41,717 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩41,385 | ₩41,664 | ₩41,385 | ₩41,578 | +0.46% | 1.3만 |
|---|
| 2026.05.12 | ₩41,531 | ₩41,583 | ₩41,531 | ₩41,583 | +0.13% | 500 |
|---|
| 2026.05.11 | ₩41,664 | ₩41,945 | ₩41,664 | ₩41,766 | +0.24% | 3.4천 |
|---|
| 2026.05.08 | ₩41,664 | ₩41,758 | ₩41,612 | ₩41,718 | +0.13% | 900 |
|---|
| 2026.05.07 | ₩41,691 | ₩41,745 | ₩41,464 | ₩41,558 | -0.32% | 1.6천 |
|---|
| 2026.05.06 | ₩41,664 | ₩41,905 | ₩41,664 | ₩41,830 | +0.40% | 1.3천 |
|---|
| 2026.05.05 | ₩41,544 | ₩41,611 | ₩41,544 | ₩41,564 | +0.05% | 1.9천 |
|---|
| 2026.05.04 | ₩41,210 | ₩41,397 | ₩41,210 | ₩41,291 | +0.19% | 2만 |
|---|
| 2026.05.01 | ₩41,304 | ₩41,456 | ₩41,304 | ₩41,377 | +0.18% | 2.6만 |
|---|
| 2026.04.30 | ₩41,090 | ₩41,273 | ₩40,983 | ₩41,273 | +0.45% | 800 |
|---|
| 2026.04.29 | ₩41,077 | ₩41,077 | ₩40,796 | ₩40,853 | -0.55% | 9천 |
|---|
| 2026.04.28 | ₩41,291 | ₩41,291 | ₩40,977 | ₩40,977 | -0.76% | 4.8천 |
|---|
| 2026.04.27 | ₩41,197 | ₩41,277 | ₩41,157 | ₩41,204 | +0.02% | 4.3천 |
|---|
| 2026.04.24 | ₩41,117 | ₩41,304 | ₩41,117 | ₩41,186 | +0.17% | 4.2천 |
|---|
| 2026.04.23 | ₩41,157 | ₩41,251 | ₩41,065 | ₩41,065 | -0.22% | 5.9천 |
|---|
| 2026.04.22 | ₩41,064 | ₩41,184 | ₩41,064 | ₩41,148 | +0.20% | 800 |
|---|
| 2026.04.21 | ₩41,411 | ₩41,411 | ₩40,970 | ₩40,970 | -1.06% | 2.7천 |
|---|
| 2026.04.20 | ₩41,170 | ₩41,291 | ₩41,130 | ₩41,246 | +0.18% | 2.6천 |
|---|
| 2026.04.17 | ₩41,170 | ₩41,317 | ₩41,144 | ₩41,170 | 0.00% | 1.1만 |
|---|
| 2026.04.16 | ₩40,783 | ₩40,823 | ₩40,770 | ₩40,770 | -0.03% | 6천 |
|---|
| 2026.04.15 | ₩40,690 | ₩40,716 | ₩40,650 | ₩40,702 | +0.03% | 4.5천 |
|---|
| 2026.04.14 | ₩40,436 | ₩40,716 | ₩40,436 | ₩40,703 | +0.66% | 1.1만 |
|---|
| 2026.04.13 | ₩40,089 | ₩40,436 | ₩40,089 | ₩40,436 | +0.87% | 1.4만 |
|---|
| 2026.04.10 | ₩40,129 | ₩40,167 | ₩40,049 | ₩40,115 | -0.03% | 2만 |
|---|
| 2026.04.09 | ₩39,915 | ₩40,209 | ₩39,848 | ₩40,142 | +0.57% | 1.9만 |
|---|
| 2026.04.08 | ₩40,051 | ₩40,051 | ₩39,835 | ₩39,969 | -0.21% | 5.6만 |
|---|
| 2026.04.07 | ₩39,060 | ₩39,314 | ₩39,034 | ₩39,314 | +0.65% | 1.8만 |
|---|
| 2026.04.06 | ₩39,261 | ₩39,301 | ₩39,221 | ₩39,287 | +0.07% | 9.6천 |
|---|
| 2026.04.02 | ₩38,646 | ₩39,114 | ₩38,609 | ₩39,114 | +1.21% | 7.9천 |
|---|
| 2026.04.01 | ₩38,914 | ₩39,234 | ₩38,914 | ₩38,967 | +0.14% | 3만 |
|---|
| 2026.03.31 | ₩38,520 | ₩38,887 | ₩38,393 | ₩38,843 | +0.84% | 2.7만 |
|---|
| 2026.03.30 | ₩38,326 | ₩38,326 | ₩38,032 | ₩38,099 | -0.59% | 1만 |
|---|
| 2026.03.27 | ₩38,593 | ₩38,593 | ₩38,286 | ₩38,379 | -0.55% | 2.2만 |
|---|
| 2026.03.26 | ₩38,767 | ₩39,060 | ₩38,689 | ₩38,689 | -0.20% | 5.4천 |
|---|
| 2026.03.25 | ₩39,067 | ₩39,181 | ₩39,007 | ₩39,141 | +0.19% | 1.2만 |
|---|
| 2026.03.24 | ₩38,633 | ₩38,940 | ₩38,633 | ₩38,747 | +0.29% | 2.1만 |
|---|
| 2026.03.23 | ₩38,847 | ₩39,101 | ₩38,740 | ₩38,759 | -0.23% | 1.8만 |
|---|
| 2026.03.20 | ₩38,673 | ₩38,727 | ₩38,132 | ₩38,211 | -1.19% | 1.9만 |
|---|
| 2026.03.19 | ₩38,419 | ₩38,833 | ₩38,419 | ₩38,761 | +0.89% | 2.4만 |
|---|
| 2026.03.18 | ₩38,740 | ₩38,980 | ₩38,642 | ₩38,642 | -0.25% | 5만 |
|---|
| 2026.03.17 | ₩39,087 | ₩39,207 | ₩38,994 | ₩39,101 | +0.03% | 6.8천 |
|---|
| 2026.03.16 | ₩38,994 | ₩39,087 | ₩38,873 | ₩38,927 | -0.17% | 1.3만 |
|---|
| 2026.03.13 | ₩38,927 | ₩38,927 | ₩38,614 | ₩38,653 | -0.70% | 1.1만 |
|---|
| 2026.03.12 | ₩38,927 | ₩38,927 | ₩38,653 | ₩38,713 | -0.55% | 1.4만 |
|---|
| 2026.03.11 | ₩38,994 | ₩39,207 | ₩38,994 | ₩39,127 | +0.34% | 2.4만 |
|---|
| 2026.03.10 | ₩39,274 | ₩39,621 | ₩39,154 | ₩39,221 | -0.14% | 2.3만 |
|---|
| 2026.03.09 | ₩38,660 | ₩39,301 | ₩38,473 | ₩39,181 | +1.35% | 5.8만 |
|---|
| 2026.03.06 | ₩38,927 | ₩39,154 | ₩38,927 | ₩38,988 | +0.16% | 2만 |
|---|
| 2026.03.05 | ₩39,795 | ₩39,795 | ₩39,247 | ₩39,494 | -0.76% | 8.3만 |
|---|
| 2026.03.04 | ₩39,715 | ₩40,029 | ₩39,621 | ₩39,919 | +0.51% | 5.8만 |
|---|
| 2026.03.03 | ₩39,555 | ₩39,888 | ₩39,194 | ₩39,755 | +0.51% | 8.1만 |
|---|
| 2026.03.02 | ₩39,648 | ₩40,142 | ₩39,648 | ₩40,059 | +1.04% | 10.9만 |
|---|
| 2026.02.27 | ₩39,895 | ₩39,942 | ₩39,795 | ₩39,915 | +0.05% | 6.7만 |
|---|
| 2026.02.26 | ₩39,902 | ₩39,928 | ₩39,835 | ₩39,882 | -0.05% | 7천 |
|---|
| 2026.02.25 | ₩39,822 | ₩39,888 | ₩39,822 | ₩39,888 | +0.17% | 4.7천 |
|---|
| 2026.02.24 | ₩39,848 | ₩39,862 | ₩39,621 | ₩39,808 | -0.10% | 7.7천 |
|---|
| 2026.02.23 | ₩39,715 | ₩39,742 | ₩39,695 | ₩39,695 | -0.05% | 1.1천 |
|---|
| 2026.02.20 | ₩39,795 | ₩39,795 | ₩39,742 | ₩39,742 | -0.13% | 8.2만 |
|---|
| 2026.02.19 | ₩39,675 | ₩39,675 | ₩39,675 | ₩39,675 | 0.00% | 0 |
|---|
| 2026.02.18 | ₩39,528 | ₩39,675 | ₩39,528 | ₩39,672 | +0.36% | 1천 |
|---|
| 2026.02.17 | ₩39,528 | ₩39,635 | ₩39,528 | ₩39,635 | +0.27% | 900 |
|---|
| 2026.02.13 | ₩39,354 | ₩39,568 | ₩39,354 | ₩39,509 | +0.39% | 3.6천 |
|---|
| 2026.02.12 | ₩39,434 | ₩39,501 | ₩39,368 | ₩39,401 | -0.08% | 2.9천 |
|---|
| 2026.02.11 | ₩39,555 | ₩39,628 | ₩39,555 | ₩39,628 | +0.19% | 1.6천 |
|---|
| 2026.02.10 | ₩39,609 | ₩39,609 | ₩39,609 | ₩39,609 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩39,583 | ₩39,628 | ₩39,583 | ₩39,628 | +0.11% | 600 |
|---|
| 2026.02.06 | ₩39,434 | ₩39,575 | ₩39,434 | ₩39,575 | +0.36% | 5.3천 |
|---|
| 2026.02.05 | ₩39,058 | ₩39,058 | ₩39,058 | ₩39,058 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩39,408 | ₩39,408 | ₩39,314 | ₩39,337 | -0.18% | 9.4천 |
|---|
| 2026.02.03 | ₩39,434 | ₩39,446 | ₩39,314 | ₩39,428 | -0.02% | 3.1천 |
|---|
| 2026.02.02 | ₩39,432 | ₩39,432 | ₩39,432 | ₩39,432 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩39,321 | ₩39,321 | ₩39,301 | ₩39,301 | -0.05% | 600 |
|---|
| 2026.01.29 | ₩39,417 | ₩39,417 | ₩39,417 | ₩39,417 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩39,394 | ₩39,432 | ₩39,381 | ₩39,432 | +0.09% | 1.7천 |
|---|
| 2026.01.27 | ₩39,466 | ₩39,466 | ₩39,466 | ₩39,466 | 0.00% | 200 |
|---|
| 2026.01.26 | ₩39,421 | ₩39,421 | ₩39,409 | ₩39,409 | -0.03% | 300 |
|---|
| 2026.01.23 | ₩39,354 | ₩39,408 | ₩39,354 | ₩39,408 | +0.14% | 400 |
|---|
| 2026.01.22 | ₩39,448 | ₩39,489 | ₩39,448 | ₩39,489 | +0.10% | 2.1천 |
|---|
| 2026.01.21 | ₩39,314 | ₩39,426 | ₩39,274 | ₩39,426 | +0.29% | 2.2천 |
|---|
| 2026.01.20 | ₩39,167 | ₩39,274 | ₩39,141 | ₩39,213 | +0.12% | 1.4만 |
|---|
| 2026.01.16 | ₩39,341 | ₩39,381 | ₩39,328 | ₩39,368 | +0.07% | 1.9천 |
|---|
| 2026.01.15 | ₩39,354 | ₩39,354 | ₩39,354 | ₩39,354 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩39,169 | ₩39,207 | ₩39,169 | ₩39,205 | +0.09% | 2천 |
|---|
| 2026.01.13 | ₩39,167 | ₩39,261 | ₩39,141 | ₩39,209 | +0.11% | 1.6천 |
|---|
| 2026.01.12 | ₩39,147 | ₩39,207 | ₩39,147 | ₩39,181 | +0.09% | 3.6천 |
|---|
| 2026.01.09 | ₩39,087 | ₩39,167 | ₩39,047 | ₩39,167 | +0.20% | 3.5천 |
|---|
| 2026.01.08 | ₩38,962 | ₩39,020 | ₩38,873 | ₩39,020 | +0.15% | 1.4만 |
|---|
| 2026.01.07 | ₩38,873 | ₩38,873 | ₩38,847 | ₩38,873 | 0.00% | 2.8천 |
|---|
| 2026.01.06 | ₩38,890 | ₩38,920 | ₩38,884 | ₩38,920 | +0.08% | 500 |
|---|
| 2026.01.05 | ₩38,473 | ₩38,760 | ₩38,473 | ₩38,760 | +0.75% | 200 |
|---|
| 2026.01.02 | ₩38,353 | ₩38,478 | ₩38,353 | ₩38,478 | +0.33% | 200 |
|---|
| 2025.12.31 | ₩38,326 | ₩38,326 | ₩38,278 | ₩38,278 | -0.13% | 1.1천 |
|---|
| 2025.12.30 | ₩38,433 | ₩38,433 | ₩38,406 | ₩38,419 | -0.03% | 3.4천 |
|---|
| 2025.12.29 | ₩38,489 | ₩38,489 | ₩38,460 | ₩38,460 | -0.08% | 400 |
|---|
| 2025.12.26 | ₩38,557 | ₩38,557 | ₩38,557 | ₩38,557 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩38,614 | ₩38,614 | ₩38,614 | ₩38,614 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩38,586 | ₩38,586 | ₩38,586 | ₩38,586 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩38,661 | ₩38,687 | ₩38,654 | ₩38,654 | -0.02% | 500 |
|---|
| 2025.12.19 | ₩38,441 | ₩38,441 | ₩38,441 | ₩38,441 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩38,259 | ₩38,259 | ₩38,259 | ₩38,259 | 0.00% | 0 |
|---|
| 2025.12.17 | ₩38,102 | ₩38,102 | ₩38,102 | ₩38,102 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩38,239 | ₩38,299 | ₩38,179 | ₩38,299 | +0.16% | 4.8천 |
|---|
| 2025.12.15 | ₩38,326 | ₩38,353 | ₩38,326 | ₩38,353 | +0.07% | 100 |
|---|
| 2025.12.12 | ₩38,468 | ₩38,468 | ₩38,426 | ₩38,426 | -0.11% | 800 |
|---|
| 2025.12.11 | ₩38,580 | ₩38,586 | ₩38,540 | ₩38,572 | -0.02% | 1.9천 |
|---|
| 2025.12.10 | ₩38,446 | ₩38,446 | ₩38,446 | ₩38,446 | 0.00% | 0 |
|---|
| 2025.12.09 | ₩38,206 | ₩38,259 | ₩38,179 | ₩38,214 | +0.02% | 3.5천 |
|---|
| 2025.12.08 | ₩38,159 | ₩38,159 | ₩38,159 | ₩38,159 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩38,195 | ₩38,195 | ₩38,160 | ₩38,160 | -0.09% | 400 |
|---|
| 2025.12.04 | ₩38,046 | ₩38,179 | ₩38,026 | ₩38,179 | +0.35% | 2.9천 |
|---|
| 2025.12.03 | ₩38,019 | ₩38,019 | ₩37,999 | ₩38,019 | 0.00% | 200 |
|---|
| 2025.12.02 | ₩37,765 | ₩37,773 | ₩37,765 | ₩37,773 | +0.02% | 400 |
|---|
| 2025.12.01 | ₩37,812 | ₩37,812 | ₩37,738 | ₩37,770 | -0.11% | 400 |
|---|
| 2025.11.28 | ₩37,919 | ₩37,919 | ₩37,919 | ₩37,919 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩37,872 | ₩37,872 | ₩37,847 | ₩37,847 | -0.07% | 100 |
|---|
| 2025.11.25 | ₩37,431 | ₩37,630 | ₩37,431 | ₩37,630 | +0.53% | 300 |
|---|
| 2025.11.24 | ₩37,171 | ₩37,278 | ₩37,171 | ₩37,278 | +0.29% | 300 |
|---|
| 2025.11.21 | ₩36,864 | ₩36,864 | ₩36,864 | ₩36,864 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩37,077 | ₩37,077 | ₩36,310 | ₩36,310 | -2.07% | 400 |
|---|
| 2025.11.19 | ₩36,711 | ₩36,711 | ₩36,690 | ₩36,690 | -0.06% | 100 |
|---|
| 2025.11.18 | ₩36,697 | ₩36,697 | ₩36,697 | ₩36,697 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩36,590 | ₩36,590 | ₩36,590 | ₩36,590 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩36,777 | ₩36,973 | ₩36,777 | ₩36,973 | +0.53% | 2천 |
|---|
| 2025.11.13 | ₩36,845 | ₩36,845 | ₩36,845 | ₩36,845 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩37,433 | ₩37,433 | ₩37,433 | ₩37,433 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩37,479 | ₩37,479 | ₩37,479 | ₩37,479 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩37,311 | ₩37,458 | ₩37,311 | ₩37,445 | +0.36% | 1.1천 |
|---|
| 2025.11.07 | ₩36,857 | ₩37,204 | ₩36,857 | ₩37,204 | +0.94% | 1.9만 |
|---|
| 2025.11.06 | ₩37,059 | ₩37,135 | ₩37,059 | ₩37,135 | +0.21% | 400 |
|---|
| 2025.11.05 | ₩37,431 | ₩37,501 | ₩37,431 | ₩37,451 | +0.05% | 3.6천 |
|---|
| 2025.11.04 | ₩37,314 | ₩37,314 | ₩37,186 | ₩37,186 | -0.34% | 200 |
|---|
| 2025.11.03 | ₩37,418 | ₩37,438 | ₩37,391 | ₩37,438 | +0.05% | 1.4천 |
|---|
| 2025.10.31 | ₩37,534 | ₩37,534 | ₩37,534 | ₩37,534 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩37,485 | ₩37,527 | ₩37,418 | ₩37,425 | -0.16% | 1만 |
|---|
| 2025.10.29 | ₩37,672 | ₩37,672 | ₩37,485 | ₩37,485 | -0.50% | 500 |
|---|
| 2025.10.28 | ₩37,765 | ₩37,765 | ₩37,684 | ₩37,684 | -0.22% | 2.1천 |
|---|
| 2025.10.27 | ₩37,712 | ₩37,768 | ₩37,712 | ₩37,768 | +0.15% | 200 |
|---|
| 2025.10.24 | ₩37,738 | ₩37,738 | ₩37,738 | ₩37,738 | 0.00% | 900 |
|---|
| 2025.10.23 | ₩37,461 | ₩37,509 | ₩37,418 | ₩37,509 | +0.13% | 300 |
|---|
| 2025.10.22 | ₩37,191 | ₩37,303 | ₩37,191 | ₩37,303 | +0.30% | 100 |
|---|
| 2025.10.21 | ₩37,551 | ₩37,551 | ₩37,551 | ₩37,551 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩37,600 | ₩37,600 | ₩37,600 | ₩37,600 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩37,164 | ₩37,219 | ₩37,164 | ₩37,219 | +0.15% | 200 |
|---|
| 2025.10.16 | ₩37,338 | ₩37,338 | ₩37,298 | ₩37,298 | -0.11% | 2.8만 |
|---|
| 2025.10.15 | ₩37,525 | ₩37,624 | ₩37,525 | ₩37,624 | +0.26% | 100 |
|---|
| 2025.10.14 | ₩37,298 | ₩37,497 | ₩37,298 | ₩37,497 | +0.53% | 100 |
|---|
| 2025.10.13 | ₩37,044 | ₩37,338 | ₩37,044 | ₩37,338 | +0.79% | 600 |
|---|
| 2025.10.10 | ₩36,937 | ₩36,956 | ₩36,824 | ₩36,824 | -0.31% | 400 |
|---|