시장 데이터를 불러오는 중
전체 종목
Innovator U.S. Small Cap Power Buffer ETF - September 과거 주가
Innovator U.S. Small Cap Power Buffer ETF - September · KSEP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator U.S. Small Cap Power Buffer ETF - September · KSEP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,978 | ₩41,139 | ₩40,978 | ₩41,078 | +0.25% | 2.2천 |
| 2026.10.08 | ₩40,790 | ₩41,005 | ₩40,790 | ₩40,951 | +0.39% | 900 |
| 2026.10.07 | ₩40,911 | ₩41,058 | ₩40,911 | ₩41,018 | +0.26% | 7.8천 |
| 2026.10.06 | ₩41,487 | ₩41,487 | ₩41,253 | ₩41,293 | -0.47% | 1.6만 |
| 2026.10.05 | ₩41,192 | ₩41,461 | ₩41,192 | ₩41,394 | +0.49% | 3.2천 |
| 2026.10.02 | ₩41,239 | ₩41,300 | ₩41,239 | ₩41,246 | +0.02% | 1.3천 |
| 2026.10.01 | ₩41,099 | ₩41,124 | ₩41,045 | ₩41,045 | -0.13% | 2천 |
| 2026.09.30 | ₩41,112 | ₩41,125 | ₩40,985 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,985 |
| -0.31% |
| 1.1만 |
| 2026.09.29 | ₩41,032 | ₩41,072 | ₩40,884 | ₩41,058 | +0.07% | 5천 |
|---|
| 2026.09.28 | ₩41,057 | ₩41,206 | ₩41,018 | ₩41,088 | +0.08% | 1.4만 |
|---|
| 2026.09.25 | ₩41,152 | ₩41,373 | ₩41,152 | ₩41,282 | +0.32% | 8.8천 |
|---|
| 2026.09.24 | ₩41,206 | ₩41,286 | ₩41,072 | ₩41,223 | +0.04% | 1만 |
|---|
| 2026.09.23 | ₩41,622 | ₩41,622 | ₩41,233 | ₩41,280 | -0.82% | 2.1만 |
|---|
| 2026.09.22 | ₩41,782 | ₩41,782 | ₩41,575 | ₩41,689 | -0.22% | 2.1만 |
|---|
| 2026.09.21 | ₩41,447 | ₩41,595 | ₩41,447 | ₩41,486 | +0.09% | 6.8천 |
|---|
| 2026.09.18 | ₩41,367 | ₩41,407 | ₩41,286 | ₩41,353 | -0.03% | 9.6천 |
|---|
| 2026.09.17 | ₩41,541 | ₩41,648 | ₩41,487 | ₩41,487 | -0.13% | 6.3천 |
|---|
| 2026.09.16 | ₩41,568 | ₩41,635 | ₩41,152 | ₩41,367 | -0.48% | 4.8만 |
|---|
| 2026.09.15 | ₩41,436 | ₩41,514 | ₩41,380 | ₩41,447 | +0.03% | 5.4만 |
|---|
| 2026.09.14 | ₩41,568 | ₩41,756 | ₩41,514 | ₩41,635 | +0.16% | 1.8만 |
|---|
| 2026.09.11 | ₩41,729 | ₩41,769 | ₩41,682 | ₩41,695 | -0.08% | 3.7만 |
|---|
| 2026.09.10 | ₩41,608 | ₩41,635 | ₩41,528 | ₩41,579 | -0.07% | 5.6만 |
|---|
| 2026.09.09 | ₩41,970 | ₩42,010 | ₩41,796 | ₩41,809 | -0.38% | 2.3만 |
|---|
| 2026.09.08 | ₩42,252 | ₩42,252 | ₩42,077 | ₩42,104 | -0.35% | 3.9만 |
|---|
| 2026.09.04 | ₩42,143 | ₩42,245 | ₩42,091 | ₩42,212 | +0.16% | 3.6만 |
|---|
| 2026.09.03 | ₩42,091 | ₩42,185 | ₩42,010 | ₩42,144 | +0.13% | 2.3만 |
|---|
| 2026.09.02 | ₩41,917 | ₩42,064 | ₩41,823 | ₩42,051 | +0.32% | 12.5만 |
|---|
| 2026.09.01 | ₩41,648 | ₩41,930 | ₩41,648 | ₩41,782 | +0.32% | 12.7만 |
|---|
| 2026.08.31 | ₩42,104 | ₩42,104 | ₩41,943 | ₩42,064 | -0.10% | 4.9만 |
|---|
| 2026.08.28 | ₩42,104 | ₩42,104 | ₩41,930 | ₩42,010 | -0.22% | 1.1만 |
|---|
| 2026.08.27 | ₩42,091 | ₩42,091 | ₩41,917 | ₩42,037 | -0.13% | 4만 |
|---|
| 2026.08.26 | ₩41,997 | ₩42,064 | ₩41,990 | ₩41,990 | -0.02% | 1만 |
|---|
| 2026.08.25 | ₩42,104 | ₩42,104 | ₩41,917 | ₩41,990 | -0.27% | 7.2천 |
|---|
| 2026.08.24 | ₩41,917 | ₩42,001 | ₩41,917 | ₩41,990 | +0.18% | 1천 |
|---|
| 2026.08.21 | ₩41,970 | ₩41,970 | ₩41,943 | ₩41,943 | -0.06% | 1.4천 |
|---|
| 2026.08.20 | ₩42,004 | ₩42,026 | ₩41,876 | ₩41,876 | -0.30% | 700 |
|---|
| 2026.08.19 | ₩41,950 | ₩41,957 | ₩41,903 | ₩41,957 | +0.02% | 700 |
|---|
| 2026.08.18 | ₩41,878 | ₩41,950 | ₩41,876 | ₩41,950 | +0.17% | 6.8천 |
|---|
| 2026.08.17 | ₩41,876 | ₩41,910 | ₩41,876 | ₩41,876 | 0.00% | 5.9천 |
|---|
| 2026.08.14 | ₩41,870 | ₩41,876 | ₩41,863 | ₩41,870 | 0.00% | 3.1천 |
|---|
| 2026.08.13 | ₩41,863 | ₩41,863 | ₩41,836 | ₩41,863 | 0.00% | 1.1만 |
|---|
| 2026.08.12 | ₩41,856 | ₩41,856 | ₩41,856 | ₩41,856 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩41,843 | ₩41,843 | ₩41,824 | ₩41,843 | 0.00% | 1.1천 |
|---|
| 2026.08.10 | ₩41,809 | ₩41,836 | ₩41,809 | ₩41,836 | +0.06% | 1.1천 |
|---|
| 2026.08.07 | ₩41,836 | ₩41,836 | ₩41,836 | ₩41,836 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩41,769 | ₩41,863 | ₩41,769 | ₩41,816 | +0.11% | 3.2천 |
|---|
| 2026.08.05 | ₩41,770 | ₩41,843 | ₩41,769 | ₩41,809 | +0.09% | 1.5천 |
|---|
| 2026.08.04 | ₩41,756 | ₩41,809 | ₩41,756 | ₩41,809 | +0.13% | 100 |
|---|
| 2026.08.03 | ₩41,702 | ₩41,742 | ₩41,702 | ₩41,742 | +0.10% | 1.1천 |
|---|
| 2026.07.31 | ₩41,675 | ₩41,675 | ₩41,581 | ₩41,643 | -0.08% | 1.3천 |
|---|
| 2026.07.30 | ₩41,487 | ₩41,615 | ₩41,487 | ₩41,615 | +0.31% | 2.5천 |
|---|
| 2026.07.29 | ₩41,394 | ₩41,474 | ₩41,394 | ₩41,454 | +0.15% | 400 |
|---|
| 2026.07.28 | ₩41,514 | ₩41,560 | ₩41,501 | ₩41,560 | +0.11% | 1.2천 |
|---|
| 2026.07.27 | ₩41,534 | ₩41,534 | ₩41,534 | ₩41,534 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩41,501 | ₩41,501 | ₩41,420 | ₩41,487 | -0.03% | 800 |
|---|
| 2026.07.23 | ₩41,394 | ₩41,394 | ₩41,380 | ₩41,394 | 0.00% | 700 |
|---|
| 2026.07.22 | ₩41,568 | ₩41,568 | ₩41,501 | ₩41,521 | -0.11% | 1천 |
|---|
| 2026.07.21 | ₩41,514 | ₩41,561 | ₩41,514 | ₩41,561 | +0.11% | 900 |
|---|
| 2026.07.20 | ₩41,434 | ₩41,481 | ₩41,434 | ₩41,471 | +0.09% | 2.3천 |
|---|
| 2026.07.17 | ₩41,407 | ₩41,478 | ₩41,407 | ₩41,478 | +0.17% | 400 |
|---|
| 2026.07.16 | ₩41,494 | ₩41,494 | ₩41,494 | ₩41,494 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩41,461 | ₩41,461 | ₩41,461 | ₩41,461 | 0.00% | 900 |
|---|
| 2026.07.14 | ₩41,454 | ₩41,454 | ₩41,454 | ₩41,454 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,363 | ₩41,363 | ₩41,363 | ₩41,363 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,380 | ₩41,441 | ₩41,380 | ₩41,441 | +0.15% | 5.5천 |
|---|
| 2026.07.09 | ₩41,395 | ₩41,441 | ₩41,395 | ₩41,427 | +0.08% | 1.2천 |
|---|
| 2026.07.08 | ₩41,333 | ₩41,333 | ₩41,233 | ₩41,286 | -0.11% | 2.3천 |
|---|
| 2026.07.07 | ₩41,327 | ₩41,414 | ₩41,327 | ₩41,394 | +0.16% | 2.6천 |
|---|
| 2026.07.06 | ₩41,367 | ₩41,434 | ₩41,367 | ₩41,407 | +0.10% | 3천 |
|---|
| 2026.07.02 | ₩41,327 | ₩41,347 | ₩41,327 | ₩41,347 | +0.05% | 1.2만 |
|---|
| 2026.07.01 | ₩41,387 | ₩41,400 | ₩41,327 | ₩41,353 | -0.08% | 9.7천 |
|---|
| 2026.06.30 | ₩41,233 | ₩41,356 | ₩41,233 | ₩41,356 | +0.30% | 2.2천 |
|---|
| 2026.06.29 | ₩41,213 | ₩41,281 | ₩41,139 | ₩41,281 | +0.17% | 1.3천 |
|---|
| 2026.06.26 | ₩41,140 | ₩41,226 | ₩41,139 | ₩41,210 | +0.17% | 3.3천 |
|---|
| 2026.06.25 | ₩41,199 | ₩41,219 | ₩41,196 | ₩41,196 | -0.01% | 700 |
|---|
| 2026.06.24 | ₩41,213 | ₩41,213 | ₩41,133 | ₩41,133 | -0.19% | 900 |
|---|
| 2026.06.23 | ₩41,085 | ₩41,112 | ₩41,072 | ₩41,112 | +0.07% | 6.7만 |
|---|
| 2026.06.22 | ₩41,246 | ₩41,246 | ₩41,246 | ₩41,246 | 0.00% | 1.3천 |
|---|
| 2026.06.18 | ₩41,085 | ₩41,119 | ₩41,085 | ₩41,119 | +0.08% | 3.6천 |
|---|
| 2026.06.17 | ₩40,918 | ₩40,918 | ₩40,918 | ₩40,918 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩41,072 | ₩41,072 | ₩41,045 | ₩41,045 | -0.07% | 300 |
|---|
| 2026.06.15 | ₩41,152 | ₩41,152 | ₩41,085 | ₩41,085 | -0.16% | 200 |
|---|
| 2026.06.12 | ₩40,924 | ₩40,978 | ₩40,884 | ₩40,926 | +0.00% | 3.7천 |
|---|
| 2026.06.11 | ₩40,616 | ₩40,806 | ₩40,616 | ₩40,806 | +0.47% | 2.4천 |
|---|
| 2026.06.10 | ₩40,483 | ₩40,483 | ₩40,374 | ₩40,374 | -0.27% | 600 |
|---|
| 2026.06.09 | ₩40,442 | ₩40,576 | ₩40,287 | ₩40,549 | +0.27% | 2.8천 |
|---|
| 2026.06.08 | ₩40,609 | ₩40,609 | ₩40,602 | ₩40,602 | -0.02% | 400 |
|---|
| 2026.06.05 | ₩40,589 | ₩40,589 | ₩40,440 | ₩40,440 | -0.37% | 900 |
|---|
| 2026.06.04 | ₩40,750 | ₩40,884 | ₩40,750 | ₩40,877 | +0.31% | 5천 |
|---|
| 2026.06.03 | ₩40,629 | ₩40,676 | ₩40,629 | ₩40,676 | +0.12% | 4.1천 |
|---|
| 2026.06.02 | ₩40,643 | ₩40,790 | ₩40,643 | ₩40,790 | +0.36% | 1.6만 |
|---|
| 2026.06.01 | ₩40,738 | ₩40,738 | ₩40,738 | ₩40,738 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,683 | ₩40,770 | ₩40,683 | ₩40,770 | +0.21% | 2.2천 |
|---|
| 2026.05.28 | ₩40,790 | ₩40,790 | ₩40,777 | ₩40,777 | -0.03% | 900 |
|---|
| 2026.05.27 | ₩40,676 | ₩40,676 | ₩40,676 | ₩40,676 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩40,636 | ₩40,669 | ₩40,636 | ₩40,669 | +0.08% | 300 |
|---|
| 2026.05.22 | ₩40,443 | ₩40,501 | ₩40,443 | ₩40,501 | +0.14% | 500 |
|---|
| 2026.05.21 | ₩40,240 | ₩40,376 | ₩40,214 | ₩40,376 | +0.34% | 4.9천 |
|---|
| 2026.05.20 | ₩39,932 | ₩40,242 | ₩39,932 | ₩40,242 | +0.78% | 1.5천 |
|---|
| 2026.05.19 | ₩39,838 | ₩39,972 | ₩39,838 | ₩39,907 | +0.17% | 300 |
|---|
| 2026.05.18 | ₩40,051 | ₩40,051 | ₩40,051 | ₩40,051 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩40,082 | ₩40,082 | ₩40,082 | ₩40,082 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩40,348 | ₩40,358 | ₩40,348 | ₩40,358 | +0.03% | 100 |
|---|
| 2026.05.13 | ₩40,240 | ₩40,278 | ₩40,240 | ₩40,278 | +0.09% | 500 |
|---|
| 2026.05.12 | ₩40,039 | ₩40,274 | ₩40,039 | ₩40,274 | +0.59% | 600 |
|---|
| 2026.05.11 | ₩40,307 | ₩40,342 | ₩40,307 | ₩40,342 | +0.09% | 200 |
|---|
| 2026.05.08 | ₩40,321 | ₩40,321 | ₩40,321 | ₩40,321 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩40,202 | ₩40,202 | ₩40,202 | ₩40,202 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩40,321 | ₩40,369 | ₩40,307 | ₩40,369 | +0.12% | 300 |
|---|
| 2026.05.05 | ₩40,198 | ₩40,198 | ₩40,198 | ₩40,198 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩39,972 | ₩39,972 | ₩39,972 | ₩39,972 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩40,012 | ₩40,093 | ₩40,012 | ₩40,093 | +0.20% | 800 |
|---|
| 2026.04.30 | ₩39,866 | ₩39,971 | ₩39,865 | ₩39,971 | +0.26% | 1.1천 |
|---|
| 2026.04.29 | ₩39,744 | ₩39,744 | ₩39,610 | ₩39,731 | -0.03% | 900 |
|---|
| 2026.04.28 | ₩39,744 | ₩39,785 | ₩39,744 | ₩39,785 | +0.10% | 600 |
|---|
| 2026.04.27 | ₩39,878 | ₩39,905 | ₩39,878 | ₩39,905 | +0.07% | 200 |
|---|
| 2026.04.24 | ₩39,758 | ₩39,865 | ₩39,758 | ₩39,856 | +0.25% | 6.4만 |
|---|
| 2026.04.23 | ₩39,865 | ₩39,865 | ₩39,677 | ₩39,776 | -0.22% | 300 |
|---|
| 2026.04.22 | ₩39,797 | ₩39,797 | ₩39,797 | ₩39,797 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩39,785 | ₩39,785 | ₩39,691 | ₩39,691 | -0.24% | 200 |
|---|
| 2026.04.20 | ₩39,744 | ₩39,865 | ₩39,744 | ₩39,813 | +0.17% | 800 |
|---|
| 2026.04.17 | ₩39,811 | ₩39,852 | ₩39,811 | ₩39,815 | +0.01% | 1.1천 |
|---|
| 2026.04.16 | ₩39,436 | ₩39,511 | ₩39,422 | ₩39,511 | +0.19% | 300 |
|---|
| 2026.04.15 | ₩39,443 | ₩39,443 | ₩39,443 | ₩39,443 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩39,436 | ₩39,436 | ₩39,396 | ₩39,420 | -0.04% | 1.7천 |
|---|
| 2026.04.13 | ₩39,020 | ₩39,212 | ₩39,020 | ₩39,212 | +0.49% | 400 |
|---|
| 2026.04.10 | ₩38,948 | ₩38,948 | ₩38,948 | ₩38,948 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩38,971 | ₩38,971 | ₩38,971 | ₩38,971 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩38,846 | ₩38,846 | ₩38,752 | ₩38,820 | -0.07% | 800 |
|---|
| 2026.04.07 | ₩38,055 | ₩38,189 | ₩38,055 | ₩38,189 | +0.35% | 500 |
|---|
| 2026.04.06 | ₩38,122 | ₩38,232 | ₩38,122 | ₩38,232 | +0.29% | 500 |
|---|
| 2026.04.02 | ₩37,813 | ₩38,090 | ₩37,813 | ₩38,090 | +0.73% | 200 |
|---|
| 2026.04.01 | ₩38,095 | ₩38,162 | ₩37,993 | ₩37,993 | -0.27% | 4.8천 |
|---|
| 2026.03.31 | ₩37,438 | ₩37,867 | ₩37,438 | ₩37,820 | +1.02% | 3.3천 |
|---|
| 2026.03.30 | ₩37,264 | ₩37,264 | ₩37,076 | ₩37,076 | -0.50% | 1.1천 |
|---|
| 2026.03.27 | ₩37,572 | ₩37,572 | ₩37,407 | ₩37,407 | -0.44% | 800 |
|---|
| 2026.03.26 | ₩37,718 | ₩37,718 | ₩37,718 | ₩37,718 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩38,041 | ₩38,063 | ₩38,028 | ₩38,063 | +0.06% | 900 |
|---|
| 2026.03.24 | ₩37,693 | ₩37,921 | ₩37,693 | ₩37,815 | +0.32% | 700 |
|---|
| 2026.03.23 | ₩37,934 | ₩37,934 | ₩37,666 | ₩37,666 | -0.71% | 900 |
|---|
| 2026.03.20 | ₩37,652 | ₩37,652 | ₩37,197 | ₩37,241 | -1.09% | 1.3만 |
|---|
| 2026.03.19 | ₩37,559 | ₩37,813 | ₩37,465 | ₩37,729 | +0.45% | 1.5천 |
|---|
| 2026.03.18 | ₩37,773 | ₩37,807 | ₩37,639 | ₩37,643 | -0.34% | 2.7천 |
|---|
| 2026.03.17 | ₩37,854 | ₩37,962 | ₩37,854 | ₩37,962 | +0.29% | 300 |
|---|
| 2026.03.16 | ₩37,746 | ₩37,836 | ₩37,746 | ₩37,836 | +0.24% | 5천 |
|---|
| 2026.03.13 | ₩37,639 | ₩37,652 | ₩37,465 | ₩37,564 | -0.20% | 1.2천 |
|---|
| 2026.03.12 | ₩37,666 | ₩37,733 | ₩37,619 | ₩37,619 | -0.12% | 1.4천 |
|---|
| 2026.03.11 | ₩38,041 | ₩38,082 | ₩38,041 | ₩38,044 | +0.01% | 300 |
|---|
| 2026.03.10 | ₩38,028 | ₩38,336 | ₩38,028 | ₩38,068 | +0.11% | 4.3만 |
|---|
| 2026.03.09 | ₩37,438 | ₩38,041 | ₩37,438 | ₩38,041 | +1.61% | 6.6천 |
|---|
| 2026.03.06 | ₩37,934 | ₩37,961 | ₩37,838 | ₩37,838 | -0.25% | 700 |
|---|
| 2026.03.05 | ₩38,403 | ₩38,403 | ₩38,175 | ₩38,340 | -0.16% | 1.5천 |
|---|
| 2026.03.04 | ₩38,605 | ₩38,689 | ₩38,605 | ₩38,689 | +0.22% | 600 |
|---|
| 2026.03.03 | ₩38,108 | ₩38,524 | ₩38,108 | ₩38,501 | +1.03% | 2천 |
|---|
| 2026.03.02 | ₩38,658 | ₩38,773 | ₩38,645 | ₩38,773 | +0.30% | 1.3천 |
|---|
| 2026.02.27 | ₩38,594 | ₩38,594 | ₩38,594 | ₩38,594 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩38,725 | ₩38,893 | ₩38,618 | ₩38,893 | +0.43% | 2.3천 |
|---|
| 2026.02.25 | ₩38,712 | ₩38,826 | ₩38,712 | ₩38,800 | +0.23% | 1.8천 |
|---|
| 2026.02.24 | ₩38,685 | ₩38,685 | ₩38,680 | ₩38,680 | -0.01% | 300 |
|---|
| 2026.02.23 | ₩38,578 | ₩38,578 | ₩38,350 | ₩38,480 | -0.25% | 2.3천 |
|---|
| 2026.02.20 | ₩38,886 | ₩38,886 | ₩38,672 | ₩38,739 | -0.38% | 1.2만 |
|---|
| 2026.02.19 | ₩38,645 | ₩38,767 | ₩38,605 | ₩38,767 | +0.32% | 1.2만 |
|---|
| 2026.02.18 | ₩38,859 | ₩38,859 | ₩38,739 | ₩38,763 | -0.25% | 3천 |
|---|
| 2026.02.17 | ₩38,430 | ₩38,678 | ₩38,403 | ₩38,614 | +0.48% | 6.7천 |
|---|
| 2026.02.13 | ₩38,444 | ₩38,672 | ₩38,444 | ₩38,637 | +0.50% | 1.2천 |
|---|
| 2026.02.12 | ₩38,672 | ₩38,672 | ₩38,323 | ₩38,336 | -0.87% | 2.4만 |
|---|
| 2026.02.11 | ₩38,913 | ₩38,913 | ₩38,631 | ₩38,775 | -0.35% | 5.8천 |
|---|
| 2026.02.10 | ₩38,906 | ₩38,926 | ₩38,846 | ₩38,859 | -0.12% | 5.4천 |
|---|
| 2026.02.09 | ₩38,859 | ₩38,894 | ₩38,859 | ₩38,894 | +0.09% | 500 |
|---|
| 2026.02.06 | ₩38,350 | ₩38,725 | ₩38,350 | ₩38,725 | +0.98% | 1.5천 |
|---|
| 2026.02.05 | ₩38,229 | ₩38,296 | ₩38,055 | ₩38,108 | -0.32% | 3.8천 |
|---|
| 2026.02.04 | ₩38,591 | ₩38,591 | ₩38,303 | ₩38,417 | -0.45% | 3.5천 |
|---|
| 2026.02.03 | ₩38,618 | ₩38,685 | ₩38,377 | ₩38,627 | +0.02% | 1.2천 |
|---|
| 2026.02.02 | ₩38,537 | ₩38,618 | ₩38,537 | ₩38,566 | +0.07% | 900 |
|---|
| 2026.01.30 | ₩38,430 | ₩38,446 | ₩38,310 | ₩38,446 | +0.04% | 8.2천 |
|---|
| 2026.01.29 | ₩38,524 | ₩38,605 | ₩38,403 | ₩38,605 | +0.21% | 1.7천 |
|---|
| 2026.01.28 | ₩38,658 | ₩38,658 | ₩38,618 | ₩38,635 | -0.06% | 1.5천 |
|---|
| 2026.01.27 | ₩38,605 | ₩38,710 | ₩38,605 | ₩38,710 | +0.27% | 1.1천 |
|---|
| 2026.01.26 | ₩38,658 | ₩38,712 | ₩38,631 | ₩38,645 | -0.03% | 800 |
|---|
| 2026.01.23 | ₩38,725 | ₩38,725 | ₩38,658 | ₩38,696 | -0.08% | 700 |
|---|
| 2026.01.22 | ₩38,940 | ₩39,007 | ₩38,926 | ₩38,926 | -0.03% | 1.5천 |
|---|
| 2026.01.21 | ₩38,725 | ₩38,846 | ₩38,685 | ₩38,832 | +0.28% | 1.1천 |
|---|
| 2026.01.20 | ₩38,497 | ₩38,678 | ₩38,484 | ₩38,529 | +0.08% | 2.1천 |
|---|
| 2026.01.16 | ₩38,752 | ₩38,779 | ₩38,739 | ₩38,767 | +0.04% | 2.5천 |
|---|
| 2026.01.15 | ₩38,752 | ₩38,752 | ₩38,744 | ₩38,744 | -0.02% | 300 |
|---|
| 2026.01.14 | ₩38,470 | ₩38,559 | ₩38,470 | ₩38,559 | +0.23% | 400 |
|---|
| 2026.01.13 | ₩38,417 | ₩38,491 | ₩38,417 | ₩38,472 | +0.14% | 1천 |
|---|
| 2026.01.12 | ₩38,283 | ₩38,457 | ₩38,283 | ₩38,457 | +0.46% | 3.8천 |
|---|
| 2026.01.09 | ₩38,464 | ₩38,464 | ₩38,242 | ₩38,418 | -0.12% | 4.8천 |
|---|
| 2026.01.08 | ₩38,167 | ₩38,269 | ₩38,162 | ₩38,242 | +0.20% | 5.5천 |
|---|
| 2026.01.07 | ₩38,095 | ₩38,110 | ₩38,095 | ₩38,110 | +0.04% | 100 |
|---|
| 2026.01.06 | ₩37,907 | ₩38,149 | ₩37,894 | ₩38,149 | +0.64% | 4.4천 |
|---|
| 2026.01.05 | ₩37,800 | ₩37,961 | ₩37,800 | ₩37,854 | +0.14% | 99.8만 |
|---|
| 2026.01.02 | ₩37,606 | ₩37,640 | ₩37,451 | ₩37,640 | +0.09% | 400 |
|---|
| 2025.12.31 | ₩37,505 | ₩37,572 | ₩37,398 | ₩37,398 | -0.29% | 1만 |
|---|
| 2025.12.30 | ₩37,612 | ₩37,626 | ₩37,572 | ₩37,572 | -0.11% | 1.7천 |
|---|
| 2025.12.29 | ₩37,733 | ₩37,800 | ₩37,639 | ₩37,652 | -0.21% | 3.4만 |
|---|
| 2025.12.26 | ₩37,746 | ₩37,827 | ₩37,746 | ₩37,827 | +0.21% | 1.7천 |
|---|
| 2025.12.24 | ₩37,787 | ₩37,856 | ₩37,787 | ₩37,856 | +0.18% | 100 |
|---|
| 2025.12.23 | ₩37,760 | ₩37,854 | ₩37,746 | ₩37,746 | -0.04% | 2.5천 |
|---|
| 2025.12.22 | ₩37,934 | ₩37,986 | ₩37,909 | ₩37,909 | -0.07% | 1.2천 |
|---|
| 2025.12.19 | ₩37,559 | ₩37,706 | ₩37,559 | ₩37,685 | +0.34% | 2.4천 |
|---|
| 2025.12.18 | ₩37,626 | ₩37,626 | ₩37,465 | ₩37,501 | -0.33% | 4.8천 |
|---|
| 2025.12.17 | ₩37,532 | ₩37,532 | ₩37,353 | ₩37,353 | -0.48% | 1.4만 |
|---|
| 2025.12.16 | ₩37,626 | ₩37,652 | ₩37,438 | ₩37,602 | -0.06% | 4.9천 |
|---|
| 2025.12.15 | ₩37,639 | ₩37,666 | ₩37,585 | ₩37,585 | -0.14% | 900 |
|---|
| 2025.12.12 | ₩37,867 | ₩37,867 | ₩37,746 | ₩37,746 | -0.32% | 8천 |
|---|
| 2025.12.11 | ₩37,934 | ₩37,992 | ₩37,887 | ₩37,992 | +0.15% | 2.8천 |
|---|
| 2025.12.10 | ₩37,572 | ₩37,921 | ₩37,572 | ₩37,745 | +0.46% | 1.4천 |
|---|
| 2025.12.09 | ₩37,478 | ₩37,626 | ₩37,478 | ₩37,545 | +0.18% | 2.2만 |
|---|
| 2025.12.08 | ₩37,465 | ₩37,572 | ₩37,451 | ₩37,501 | +0.10% | 3.6천 |
|---|
| 2025.12.05 | ₩37,572 | ₩37,579 | ₩37,505 | ₩37,505 | -0.18% | 3.2천 |
|---|
| 2025.12.04 | ₩37,471 | ₩37,599 | ₩37,471 | ₩37,577 | +0.28% | 4.7천 |
|---|
| 2025.12.03 | ₩37,277 | ₩37,414 | ₩37,277 | ₩37,414 | +0.37% | 3.5천 |
|---|
| 2025.12.02 | ₩37,197 | ₩37,237 | ₩37,131 | ₩37,131 | -0.18% | 2.7천 |
|---|
| 2025.12.01 | ₩37,130 | ₩37,231 | ₩37,130 | ₩37,143 | +0.04% | 1.6천 |
|---|
| 2025.11.28 | ₩37,304 | ₩37,341 | ₩37,290 | ₩37,341 | +0.10% | 4.7천 |
|---|
| 2025.11.26 | ₩37,182 | ₩37,304 | ₩37,170 | ₩37,210 | +0.08% | 8.7천 |
|---|
| 2025.11.25 | ₩36,835 | ₩37,066 | ₩36,828 | ₩37,066 | +0.63% | 5.6천 |
|---|
| 2025.11.24 | ₩36,527 | ₩36,687 | ₩36,527 | ₩36,687 | +0.44% | 6.6천 |
|---|
| 2025.11.21 | ₩35,936 | ₩36,379 | ₩35,896 | ₩36,312 | +1.04% | 1.5만 |
|---|
| 2025.11.20 | ₩36,514 | ₩36,514 | ₩35,735 | ₩35,735 | -2.13% | 1.4만 |
|---|
| 2025.11.19 | ₩36,218 | ₩36,218 | ₩36,144 | ₩36,144 | -0.20% | 6.1천 |
|---|
| 2025.11.18 | ₩35,896 | ₩36,285 | ₩35,896 | ₩36,172 | +0.77% | 3.6만 |
|---|
| 2025.11.17 | ₩36,312 | ₩36,312 | ₩36,030 | ₩36,030 | -0.78% | 1.1천 |
|---|
| 2025.11.14 | ₩36,392 | ₩36,505 | ₩36,392 | ₩36,420 | +0.08% | 1.2천 |
|---|
| 2025.11.13 | ₩36,633 | ₩36,633 | ₩36,318 | ₩36,318 | -0.86% | 3.8천 |
|---|
| 2025.11.12 | ₩36,835 | ₩36,916 | ₩36,835 | ₩36,894 | +0.16% | 3.2천 |
|---|
| 2025.11.11 | ₩36,841 | ₩36,955 | ₩36,841 | ₩36,948 | +0.29% | 3.1천 |
|---|
| 2025.11.10 | ₩36,818 | ₩37,036 | ₩36,818 | ₩36,923 | +0.28% | 4만 |
|---|
| 2025.11.07 | ₩36,446 | ₩36,741 | ₩36,298 | ₩36,723 | +0.76% | 5.3천 |
|---|
| 2025.11.06 | ₩36,835 | ₩36,835 | ₩36,607 | ₩36,611 | -0.61% | 4.3만 |
|---|
| 2025.11.05 | ₩36,808 | ₩37,009 | ₩36,808 | ₩36,955 | +0.40% | 4만 |
|---|
| 2025.11.04 | ₩36,848 | ₩36,848 | ₩36,670 | ₩36,670 | -0.48% | 600 |
|---|
| 2025.11.03 | ₩36,915 | ₩36,969 | ₩36,808 | ₩36,944 | +0.08% | 88.4만 |
|---|
| 2025.10.31 | ₩36,974 | ₩37,036 | ₩36,974 | ₩37,003 | +0.08% | 1.6천 |
|---|
| 2025.10.30 | ₩37,089 | ₩37,103 | ₩36,928 | ₩36,928 | -0.43% | 2만 |
|---|
| 2025.10.29 | ₩37,277 | ₩37,344 | ₩36,942 | ₩36,983 | -0.79% | 900 |
|---|
| 2025.10.28 | ₩37,250 | ₩37,250 | ₩37,210 | ₩37,222 | -0.08% | 1.2천 |
|---|
| 2025.10.27 | ₩37,465 | ₩37,465 | ₩37,294 | ₩37,345 | -0.32% | 1.1천 |
|---|
| 2025.10.24 | ₩37,396 | ₩37,410 | ₩37,290 | ₩37,294 | -0.27% | 4.1천 |
|---|
| 2025.10.23 | ₩36,875 | ₩37,054 | ₩36,875 | ₩37,054 | +0.49% | 3.3천 |
|---|
| 2025.10.22 | ₩37,009 | ₩37,009 | ₩36,754 | ₩36,832 | -0.48% | 2.5천 |
|---|
| 2025.10.21 | ₩37,089 | ₩37,142 | ₩37,089 | ₩37,142 | +0.14% | 300 |
|---|
| 2025.10.20 | ₩37,089 | ₩37,210 | ₩37,062 | ₩37,210 | +0.33% | 1천 |
|---|
| 2025.10.17 | ₩36,754 | ₩36,821 | ₩36,687 | ₩36,800 | +0.12% | 6.9천 |
|---|
| 2025.10.16 | ₩36,955 | ₩36,995 | ₩36,888 | ₩36,888 | -0.18% | 300 |
|---|
| 2025.10.15 | ₩37,331 | ₩37,425 | ₩37,116 | ₩37,248 | -0.22% | 1.9천 |
|---|
| 2025.10.14 | ₩36,714 | ₩37,197 | ₩36,714 | ₩37,127 | +1.12% | 2.8천 |
|---|
| 2025.10.13 | ₩36,714 | ₩36,910 | ₩36,714 | ₩36,910 | +0.53% | 1.1천 |
|---|
| 2025.10.10 | ₩36,400 | ₩36,400 | ₩36,400 | ₩36,400 | 0.00% | 100 |
|---|