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 | ₩40,782 | ₩40,942 | ₩40,782 | ₩40,882 | +0.25% | 2.2천 |
| 2026.10.08 | ₩40,595 | ₩40,808 | ₩40,595 | ₩40,755 | +0.39% | 900 |
| 2026.10.07 | ₩40,715 | ₩40,862 | ₩40,715 | ₩40,822 | +0.26% | 7.8천 |
| 2026.10.06 | ₩41,289 | ₩41,289 | ₩41,055 | ₩41,095 | -0.47% | 1.6만 |
| 2026.10.05 | ₩40,995 | ₩41,262 | ₩40,995 | ₩41,195 | +0.49% | 3.2천 |
| 2026.10.02 | ₩41,042 | ₩41,102 | ₩41,042 | ₩41,049 | +0.02% | 1.3천 |
| 2026.10.01 | ₩40,902 | ₩40,927 | ₩40,848 | ₩40,848 | -0.13% | 2천 |
| 2026.09.30 | ₩40,915 | ₩40,929 | ₩40,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,788 |
| -0.31% |
| 1.1만 |
| 2026.09.29 | ₩40,835 | ₩40,875 | ₩40,688 | ₩40,862 | +0.07% | 5천 |
|---|
| 2026.09.28 | ₩40,860 | ₩41,009 | ₩40,822 | ₩40,891 | +0.08% | 1.4만 |
|---|
| 2026.09.25 | ₩40,955 | ₩41,175 | ₩40,955 | ₩41,085 | +0.32% | 8.8천 |
|---|
| 2026.09.24 | ₩41,009 | ₩41,089 | ₩40,875 | ₩41,026 | +0.04% | 1만 |
|---|
| 2026.09.23 | ₩41,422 | ₩41,422 | ₩41,035 | ₩41,082 | -0.82% | 2.1만 |
|---|
| 2026.09.22 | ₩41,582 | ₩41,582 | ₩41,376 | ₩41,489 | -0.22% | 2.1만 |
|---|
| 2026.09.21 | ₩41,249 | ₩41,396 | ₩41,249 | ₩41,287 | +0.09% | 6.8천 |
|---|
| 2026.09.18 | ₩41,169 | ₩41,209 | ₩41,089 | ₩41,155 | -0.03% | 9.6천 |
|---|
| 2026.09.17 | ₩41,342 | ₩41,449 | ₩41,289 | ₩41,289 | -0.13% | 6.3천 |
|---|
| 2026.09.16 | ₩41,369 | ₩41,436 | ₩40,955 | ₩41,169 | -0.48% | 4.8만 |
|---|
| 2026.09.15 | ₩41,238 | ₩41,315 | ₩41,182 | ₩41,249 | +0.03% | 5.4만 |
|---|
| 2026.09.14 | ₩41,369 | ₩41,556 | ₩41,315 | ₩41,436 | +0.16% | 1.8만 |
|---|
| 2026.09.11 | ₩41,529 | ₩41,569 | ₩41,482 | ₩41,496 | -0.08% | 3.7만 |
|---|
| 2026.09.10 | ₩41,409 | ₩41,436 | ₩41,329 | ₩41,380 | -0.07% | 5.6만 |
|---|
| 2026.09.09 | ₩41,769 | ₩41,809 | ₩41,596 | ₩41,609 | -0.38% | 2.3만 |
|---|
| 2026.09.08 | ₩42,049 | ₩42,049 | ₩41,876 | ₩41,903 | -0.35% | 3.9만 |
|---|
| 2026.09.04 | ₩41,941 | ₩42,043 | ₩41,889 | ₩42,009 | +0.16% | 3.6만 |
|---|
| 2026.09.03 | ₩41,889 | ₩41,983 | ₩41,809 | ₩41,943 | +0.13% | 2.3만 |
|---|
| 2026.09.02 | ₩41,716 | ₩41,863 | ₩41,622 | ₩41,849 | +0.32% | 12.5만 |
|---|
| 2026.09.01 | ₩41,449 | ₩41,729 | ₩41,449 | ₩41,582 | +0.32% | 12.7만 |
|---|
| 2026.08.31 | ₩41,903 | ₩41,903 | ₩41,743 | ₩41,863 | -0.10% | 4.9만 |
|---|
| 2026.08.28 | ₩41,903 | ₩41,903 | ₩41,729 | ₩41,809 | -0.22% | 1.1만 |
|---|
| 2026.08.27 | ₩41,889 | ₩41,889 | ₩41,716 | ₩41,836 | -0.13% | 4만 |
|---|
| 2026.08.26 | ₩41,796 | ₩41,863 | ₩41,789 | ₩41,789 | -0.02% | 1만 |
|---|
| 2026.08.25 | ₩41,903 | ₩41,903 | ₩41,716 | ₩41,789 | -0.27% | 7.2천 |
|---|
| 2026.08.24 | ₩41,716 | ₩41,800 | ₩41,716 | ₩41,789 | +0.18% | 1천 |
|---|
| 2026.08.21 | ₩41,769 | ₩41,769 | ₩41,743 | ₩41,743 | -0.06% | 1.4천 |
|---|
| 2026.08.20 | ₩41,803 | ₩41,825 | ₩41,676 | ₩41,676 | -0.30% | 700 |
|---|
| 2026.08.19 | ₩41,749 | ₩41,756 | ₩41,703 | ₩41,756 | +0.02% | 700 |
|---|
| 2026.08.18 | ₩41,677 | ₩41,749 | ₩41,676 | ₩41,749 | +0.17% | 6.8천 |
|---|
| 2026.08.17 | ₩41,676 | ₩41,709 | ₩41,676 | ₩41,676 | 0.00% | 5.9천 |
|---|
| 2026.08.14 | ₩41,669 | ₩41,676 | ₩41,662 | ₩41,669 | 0.00% | 3.1천 |
|---|
| 2026.08.13 | ₩41,662 | ₩41,662 | ₩41,636 | ₩41,662 | 0.00% | 1.1만 |
|---|
| 2026.08.12 | ₩41,656 | ₩41,656 | ₩41,656 | ₩41,656 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩41,642 | ₩41,642 | ₩41,624 | ₩41,642 | 0.00% | 1.1천 |
|---|
| 2026.08.10 | ₩41,609 | ₩41,636 | ₩41,609 | ₩41,636 | +0.06% | 1.1천 |
|---|
| 2026.08.07 | ₩41,636 | ₩41,636 | ₩41,636 | ₩41,636 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩41,569 | ₩41,662 | ₩41,569 | ₩41,616 | +0.11% | 3.2천 |
|---|
| 2026.08.05 | ₩41,570 | ₩41,642 | ₩41,569 | ₩41,609 | +0.09% | 1.5천 |
|---|
| 2026.08.04 | ₩41,556 | ₩41,609 | ₩41,556 | ₩41,609 | +0.13% | 100 |
|---|
| 2026.08.03 | ₩41,502 | ₩41,542 | ₩41,502 | ₩41,542 | +0.10% | 1.1천 |
|---|
| 2026.07.31 | ₩41,476 | ₩41,476 | ₩41,382 | ₩41,444 | -0.08% | 1.3천 |
|---|
| 2026.07.30 | ₩41,289 | ₩41,416 | ₩41,289 | ₩41,416 | +0.31% | 2.5천 |
|---|
| 2026.07.29 | ₩41,195 | ₩41,275 | ₩41,195 | ₩41,255 | +0.15% | 400 |
|---|
| 2026.07.28 | ₩41,315 | ₩41,361 | ₩41,302 | ₩41,361 | +0.11% | 1.2천 |
|---|
| 2026.07.27 | ₩41,336 | ₩41,336 | ₩41,336 | ₩41,336 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩41,302 | ₩41,302 | ₩41,222 | ₩41,289 | -0.03% | 800 |
|---|
| 2026.07.23 | ₩41,195 | ₩41,195 | ₩41,182 | ₩41,195 | 0.00% | 700 |
|---|
| 2026.07.22 | ₩41,369 | ₩41,369 | ₩41,302 | ₩41,322 | -0.11% | 1천 |
|---|
| 2026.07.21 | ₩41,315 | ₩41,362 | ₩41,315 | ₩41,362 | +0.11% | 900 |
|---|
| 2026.07.20 | ₩41,235 | ₩41,282 | ₩41,235 | ₩41,273 | +0.09% | 2.3천 |
|---|
| 2026.07.17 | ₩41,209 | ₩41,279 | ₩41,209 | ₩41,279 | +0.17% | 400 |
|---|
| 2026.07.16 | ₩41,295 | ₩41,295 | ₩41,295 | ₩41,295 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩41,262 | ₩41,262 | ₩41,262 | ₩41,262 | 0.00% | 900 |
|---|
| 2026.07.14 | ₩41,255 | ₩41,255 | ₩41,255 | ₩41,255 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,165 | ₩41,165 | ₩41,165 | ₩41,165 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,182 | ₩41,242 | ₩41,182 | ₩41,242 | +0.15% | 5.5천 |
|---|
| 2026.07.09 | ₩41,197 | ₩41,242 | ₩41,197 | ₩41,229 | +0.08% | 1.2천 |
|---|
| 2026.07.08 | ₩41,135 | ₩41,135 | ₩41,035 | ₩41,089 | -0.11% | 2.3천 |
|---|
| 2026.07.07 | ₩41,129 | ₩41,215 | ₩41,129 | ₩41,195 | +0.16% | 2.6천 |
|---|
| 2026.07.06 | ₩41,169 | ₩41,235 | ₩41,169 | ₩41,209 | +0.10% | 3천 |
|---|
| 2026.07.02 | ₩41,129 | ₩41,149 | ₩41,129 | ₩41,149 | +0.05% | 1.2만 |
|---|
| 2026.07.01 | ₩41,189 | ₩41,202 | ₩41,129 | ₩41,155 | -0.08% | 9.7천 |
|---|
| 2026.06.30 | ₩41,035 | ₩41,158 | ₩41,035 | ₩41,158 | +0.30% | 2.2천 |
|---|
| 2026.06.29 | ₩41,015 | ₩41,083 | ₩40,942 | ₩41,083 | +0.17% | 1.3천 |
|---|
| 2026.06.26 | ₩40,943 | ₩41,029 | ₩40,942 | ₩41,013 | +0.17% | 3.3천 |
|---|
| 2026.06.25 | ₩41,002 | ₩41,022 | ₩40,999 | ₩40,999 | -0.01% | 700 |
|---|
| 2026.06.24 | ₩41,015 | ₩41,015 | ₩40,937 | ₩40,937 | -0.19% | 900 |
|---|
| 2026.06.23 | ₩40,888 | ₩40,915 | ₩40,875 | ₩40,915 | +0.07% | 6.7만 |
|---|
| 2026.06.22 | ₩41,049 | ₩41,049 | ₩41,049 | ₩41,049 | 0.00% | 1.3천 |
|---|
| 2026.06.18 | ₩40,888 | ₩40,922 | ₩40,888 | ₩40,922 | +0.08% | 3.6천 |
|---|
| 2026.06.17 | ₩40,722 | ₩40,722 | ₩40,722 | ₩40,722 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩40,875 | ₩40,875 | ₩40,848 | ₩40,848 | -0.07% | 300 |
|---|
| 2026.06.15 | ₩40,955 | ₩40,955 | ₩40,888 | ₩40,888 | -0.16% | 200 |
|---|
| 2026.06.12 | ₩40,728 | ₩40,782 | ₩40,688 | ₩40,730 | +0.00% | 3.7천 |
|---|
| 2026.06.11 | ₩40,421 | ₩40,611 | ₩40,421 | ₩40,611 | +0.47% | 2.4천 |
|---|
| 2026.06.10 | ₩40,289 | ₩40,289 | ₩40,181 | ₩40,181 | -0.27% | 600 |
|---|
| 2026.06.09 | ₩40,248 | ₩40,381 | ₩40,094 | ₩40,355 | +0.27% | 2.8천 |
|---|
| 2026.06.08 | ₩40,415 | ₩40,415 | ₩40,408 | ₩40,408 | -0.02% | 400 |
|---|
| 2026.06.05 | ₩40,395 | ₩40,395 | ₩40,247 | ₩40,247 | -0.37% | 900 |
|---|
| 2026.06.04 | ₩40,555 | ₩40,688 | ₩40,555 | ₩40,682 | +0.31% | 5천 |
|---|
| 2026.06.03 | ₩40,435 | ₩40,481 | ₩40,435 | ₩40,481 | +0.12% | 4.1천 |
|---|
| 2026.06.02 | ₩40,448 | ₩40,595 | ₩40,448 | ₩40,595 | +0.36% | 1.6만 |
|---|
| 2026.06.01 | ₩40,543 | ₩40,543 | ₩40,543 | ₩40,543 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,488 | ₩40,575 | ₩40,488 | ₩40,575 | +0.21% | 2.2천 |
|---|
| 2026.05.28 | ₩40,595 | ₩40,595 | ₩40,582 | ₩40,582 | -0.03% | 900 |
|---|
| 2026.05.27 | ₩40,481 | ₩40,481 | ₩40,481 | ₩40,481 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩40,441 | ₩40,475 | ₩40,441 | ₩40,475 | +0.08% | 300 |
|---|
| 2026.05.22 | ₩40,249 | ₩40,307 | ₩40,249 | ₩40,307 | +0.14% | 500 |
|---|
| 2026.05.21 | ₩40,048 | ₩40,183 | ₩40,021 | ₩40,183 | +0.34% | 4.9천 |
|---|
| 2026.05.20 | ₩39,741 | ₩40,049 | ₩39,741 | ₩40,049 | +0.78% | 1.5천 |
|---|
| 2026.05.19 | ₩39,647 | ₩39,781 | ₩39,647 | ₩39,715 | +0.17% | 300 |
|---|
| 2026.05.18 | ₩39,860 | ₩39,860 | ₩39,860 | ₩39,860 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,890 | ₩39,890 | ₩39,890 | ₩39,890 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩40,155 | ₩40,165 | ₩40,155 | ₩40,165 | +0.03% | 100 |
|---|
| 2026.05.13 | ₩40,048 | ₩40,085 | ₩40,048 | ₩40,085 | +0.09% | 500 |
|---|
| 2026.05.12 | ₩39,848 | ₩40,081 | ₩39,848 | ₩40,081 | +0.59% | 600 |
|---|
| 2026.05.11 | ₩40,114 | ₩40,149 | ₩40,114 | ₩40,149 | +0.09% | 200 |
|---|
| 2026.05.08 | ₩40,128 | ₩40,128 | ₩40,128 | ₩40,128 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩40,009 | ₩40,009 | ₩40,009 | ₩40,009 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩40,128 | ₩40,176 | ₩40,114 | ₩40,176 | +0.12% | 300 |
|---|
| 2026.05.05 | ₩40,005 | ₩40,005 | ₩40,005 | ₩40,005 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩39,781 | ₩39,781 | ₩39,781 | ₩39,781 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩39,821 | ₩39,901 | ₩39,821 | ₩39,901 | +0.20% | 800 |
|---|
| 2026.04.30 | ₩39,675 | ₩39,780 | ₩39,674 | ₩39,780 | +0.26% | 1.1천 |
|---|
| 2026.04.29 | ₩39,554 | ₩39,554 | ₩39,421 | ₩39,541 | -0.03% | 900 |
|---|
| 2026.04.28 | ₩39,554 | ₩39,594 | ₩39,554 | ₩39,594 | +0.10% | 600 |
|---|
| 2026.04.27 | ₩39,687 | ₩39,714 | ₩39,687 | ₩39,714 | +0.07% | 200 |
|---|
| 2026.04.24 | ₩39,567 | ₩39,674 | ₩39,567 | ₩39,665 | +0.25% | 6.4만 |
|---|
| 2026.04.23 | ₩39,674 | ₩39,674 | ₩39,487 | ₩39,586 | -0.22% | 300 |
|---|
| 2026.04.22 | ₩39,606 | ₩39,606 | ₩39,606 | ₩39,606 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩39,594 | ₩39,594 | ₩39,501 | ₩39,501 | -0.24% | 200 |
|---|
| 2026.04.20 | ₩39,554 | ₩39,674 | ₩39,554 | ₩39,622 | +0.17% | 800 |
|---|
| 2026.04.17 | ₩39,621 | ₩39,661 | ₩39,621 | ₩39,625 | +0.01% | 1.1천 |
|---|
| 2026.04.16 | ₩39,247 | ₩39,322 | ₩39,234 | ₩39,322 | +0.19% | 300 |
|---|
| 2026.04.15 | ₩39,254 | ₩39,254 | ₩39,254 | ₩39,254 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩39,247 | ₩39,247 | ₩39,207 | ₩39,231 | -0.04% | 1.7천 |
|---|
| 2026.04.13 | ₩38,833 | ₩39,024 | ₩38,833 | ₩39,024 | +0.49% | 400 |
|---|
| 2026.04.10 | ₩38,761 | ₩38,761 | ₩38,761 | ₩38,761 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩38,784 | ₩38,784 | ₩38,784 | ₩38,784 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩38,660 | ₩38,660 | ₩38,566 | ₩38,635 | -0.07% | 800 |
|---|
| 2026.04.07 | ₩37,873 | ₩38,006 | ₩37,873 | ₩38,006 | +0.35% | 500 |
|---|
| 2026.04.06 | ₩37,939 | ₩38,049 | ₩37,939 | ₩38,049 | +0.29% | 500 |
|---|
| 2026.04.02 | ₩37,632 | ₩37,907 | ₩37,632 | ₩37,907 | +0.73% | 200 |
|---|
| 2026.04.01 | ₩37,913 | ₩37,979 | ₩37,811 | ₩37,811 | -0.27% | 4.8천 |
|---|
| 2026.03.31 | ₩37,259 | ₩37,686 | ₩37,259 | ₩37,639 | +1.02% | 3.3천 |
|---|
| 2026.03.30 | ₩37,085 | ₩37,085 | ₩36,898 | ₩36,898 | -0.50% | 1.1천 |
|---|
| 2026.03.27 | ₩37,392 | ₩37,392 | ₩37,228 | ₩37,228 | -0.44% | 800 |
|---|
| 2026.03.26 | ₩37,538 | ₩37,538 | ₩37,538 | ₩37,538 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩37,859 | ₩37,881 | ₩37,846 | ₩37,881 | +0.06% | 900 |
|---|
| 2026.03.24 | ₩37,512 | ₩37,739 | ₩37,512 | ₩37,634 | +0.32% | 700 |
|---|
| 2026.03.23 | ₩37,752 | ₩37,752 | ₩37,486 | ₩37,486 | -0.71% | 900 |
|---|
| 2026.03.20 | ₩37,472 | ₩37,472 | ₩37,018 | ₩37,063 | -1.09% | 1.3만 |
|---|
| 2026.03.19 | ₩37,379 | ₩37,632 | ₩37,285 | ₩37,548 | +0.45% | 1.5천 |
|---|
| 2026.03.18 | ₩37,592 | ₩37,626 | ₩37,459 | ₩37,463 | -0.34% | 2.7천 |
|---|
| 2026.03.17 | ₩37,672 | ₩37,780 | ₩37,672 | ₩37,780 | +0.29% | 300 |
|---|
| 2026.03.16 | ₩37,566 | ₩37,655 | ₩37,566 | ₩37,655 | +0.24% | 5천 |
|---|
| 2026.03.13 | ₩37,459 | ₩37,472 | ₩37,285 | ₩37,384 | -0.20% | 1.2천 |
|---|
| 2026.03.12 | ₩37,486 | ₩37,552 | ₩37,439 | ₩37,439 | -0.12% | 1.4천 |
|---|
| 2026.03.11 | ₩37,859 | ₩37,899 | ₩37,859 | ₩37,862 | +0.01% | 300 |
|---|
| 2026.03.10 | ₩37,846 | ₩38,153 | ₩37,846 | ₩37,886 | +0.11% | 4.3만 |
|---|
| 2026.03.09 | ₩37,259 | ₩37,859 | ₩37,259 | ₩37,859 | +1.61% | 6.6천 |
|---|
| 2026.03.06 | ₩37,752 | ₩37,779 | ₩37,656 | ₩37,656 | -0.25% | 700 |
|---|
| 2026.03.05 | ₩38,220 | ₩38,220 | ₩37,993 | ₩38,157 | -0.16% | 1.5천 |
|---|
| 2026.03.04 | ₩38,420 | ₩38,504 | ₩38,420 | ₩38,504 | +0.22% | 600 |
|---|
| 2026.03.03 | ₩37,926 | ₩38,340 | ₩37,926 | ₩38,317 | +1.03% | 2천 |
|---|
| 2026.03.02 | ₩38,473 | ₩38,588 | ₩38,460 | ₩38,588 | +0.30% | 1.3천 |
|---|
| 2026.02.27 | ₩38,409 | ₩38,409 | ₩38,409 | ₩38,409 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩38,540 | ₩38,707 | ₩38,433 | ₩38,707 | +0.43% | 2.3천 |
|---|
| 2026.02.25 | ₩38,526 | ₩38,640 | ₩38,526 | ₩38,615 | +0.23% | 1.8천 |
|---|
| 2026.02.24 | ₩38,500 | ₩38,500 | ₩38,494 | ₩38,494 | -0.01% | 300 |
|---|
| 2026.02.23 | ₩38,393 | ₩38,393 | ₩38,166 | ₩38,296 | -0.25% | 2.3천 |
|---|
| 2026.02.20 | ₩38,700 | ₩38,700 | ₩38,486 | ₩38,553 | -0.38% | 1.2만 |
|---|
| 2026.02.19 | ₩38,460 | ₩38,581 | ₩38,420 | ₩38,581 | +0.32% | 1.2만 |
|---|
| 2026.02.18 | ₩38,673 | ₩38,673 | ₩38,553 | ₩38,577 | -0.25% | 3천 |
|---|
| 2026.02.17 | ₩38,246 | ₩38,493 | ₩38,220 | ₩38,429 | +0.48% | 6.7천 |
|---|
| 2026.02.13 | ₩38,260 | ₩38,486 | ₩38,260 | ₩38,452 | +0.50% | 1.2천 |
|---|
| 2026.02.12 | ₩38,486 | ₩38,486 | ₩38,139 | ₩38,153 | -0.87% | 2.4만 |
|---|
| 2026.02.11 | ₩38,727 | ₩38,727 | ₩38,446 | ₩38,589 | -0.35% | 5.8천 |
|---|
| 2026.02.10 | ₩38,720 | ₩38,740 | ₩38,660 | ₩38,673 | -0.12% | 5.4천 |
|---|
| 2026.02.09 | ₩38,673 | ₩38,708 | ₩38,673 | ₩38,708 | +0.09% | 500 |
|---|
| 2026.02.06 | ₩38,166 | ₩38,540 | ₩38,166 | ₩38,540 | +0.98% | 1.5천 |
|---|
| 2026.02.05 | ₩38,046 | ₩38,113 | ₩37,873 | ₩37,926 | -0.32% | 3.8천 |
|---|
| 2026.02.04 | ₩38,406 | ₩38,406 | ₩38,119 | ₩38,233 | -0.45% | 3.5천 |
|---|
| 2026.02.03 | ₩38,433 | ₩38,500 | ₩38,193 | ₩38,442 | +0.02% | 1.2천 |
|---|
| 2026.02.02 | ₩38,353 | ₩38,433 | ₩38,353 | ₩38,381 | +0.07% | 900 |
|---|
| 2026.01.30 | ₩38,246 | ₩38,262 | ₩38,126 | ₩38,262 | +0.04% | 8.2천 |
|---|
| 2026.01.29 | ₩38,340 | ₩38,420 | ₩38,220 | ₩38,420 | +0.21% | 1.7천 |
|---|
| 2026.01.28 | ₩38,473 | ₩38,473 | ₩38,433 | ₩38,450 | -0.06% | 1.5천 |
|---|
| 2026.01.27 | ₩38,420 | ₩38,525 | ₩38,420 | ₩38,525 | +0.27% | 1.1천 |
|---|
| 2026.01.26 | ₩38,473 | ₩38,526 | ₩38,446 | ₩38,460 | -0.03% | 800 |
|---|
| 2026.01.23 | ₩38,540 | ₩38,540 | ₩38,473 | ₩38,510 | -0.08% | 700 |
|---|
| 2026.01.22 | ₩38,753 | ₩38,820 | ₩38,740 | ₩38,740 | -0.03% | 1.5천 |
|---|
| 2026.01.21 | ₩38,540 | ₩38,660 | ₩38,500 | ₩38,647 | +0.28% | 1.1천 |
|---|
| 2026.01.20 | ₩38,313 | ₩38,493 | ₩38,300 | ₩38,345 | +0.08% | 2.1천 |
|---|
| 2026.01.16 | ₩38,566 | ₩38,593 | ₩38,553 | ₩38,581 | +0.04% | 2.5천 |
|---|
| 2026.01.15 | ₩38,566 | ₩38,566 | ₩38,558 | ₩38,558 | -0.02% | 300 |
|---|
| 2026.01.14 | ₩38,286 | ₩38,374 | ₩38,286 | ₩38,374 | +0.23% | 400 |
|---|
| 2026.01.13 | ₩38,233 | ₩38,306 | ₩38,233 | ₩38,288 | +0.14% | 1천 |
|---|
| 2026.01.12 | ₩38,099 | ₩38,273 | ₩38,099 | ₩38,273 | +0.46% | 3.8천 |
|---|
| 2026.01.09 | ₩38,280 | ₩38,280 | ₩38,059 | ₩38,234 | -0.12% | 4.8천 |
|---|
| 2026.01.08 | ₩37,985 | ₩38,086 | ₩37,979 | ₩38,059 | +0.20% | 5.5천 |
|---|
| 2026.01.07 | ₩37,913 | ₩37,927 | ₩37,913 | ₩37,927 | +0.04% | 100 |
|---|
| 2026.01.06 | ₩37,726 | ₩37,966 | ₩37,712 | ₩37,966 | +0.64% | 4.4천 |
|---|
| 2026.01.05 | ₩37,619 | ₩37,779 | ₩37,619 | ₩37,672 | +0.14% | 99.8만 |
|---|
| 2026.01.02 | ₩37,425 | ₩37,460 | ₩37,272 | ₩37,460 | +0.09% | 400 |
|---|
| 2025.12.31 | ₩37,325 | ₩37,392 | ₩37,219 | ₩37,219 | -0.29% | 1만 |
|---|
| 2025.12.30 | ₩37,432 | ₩37,446 | ₩37,392 | ₩37,392 | -0.11% | 1.7천 |
|---|
| 2025.12.29 | ₩37,552 | ₩37,619 | ₩37,459 | ₩37,472 | -0.21% | 3.4만 |
|---|
| 2025.12.26 | ₩37,566 | ₩37,646 | ₩37,566 | ₩37,646 | +0.21% | 1.7천 |
|---|
| 2025.12.24 | ₩37,606 | ₩37,675 | ₩37,606 | ₩37,675 | +0.18% | 100 |
|---|
| 2025.12.23 | ₩37,579 | ₩37,672 | ₩37,566 | ₩37,566 | -0.04% | 2.5천 |
|---|
| 2025.12.22 | ₩37,752 | ₩37,804 | ₩37,727 | ₩37,727 | -0.07% | 1.2천 |
|---|
| 2025.12.19 | ₩37,379 | ₩37,526 | ₩37,379 | ₩37,504 | +0.34% | 2.4천 |
|---|
| 2025.12.18 | ₩37,446 | ₩37,446 | ₩37,285 | ₩37,321 | -0.33% | 4.8천 |
|---|
| 2025.12.17 | ₩37,352 | ₩37,352 | ₩37,175 | ₩37,175 | -0.48% | 1.4만 |
|---|
| 2025.12.16 | ₩37,446 | ₩37,472 | ₩37,259 | ₩37,421 | -0.06% | 4.9천 |
|---|
| 2025.12.15 | ₩37,459 | ₩37,486 | ₩37,405 | ₩37,405 | -0.14% | 900 |
|---|
| 2025.12.12 | ₩37,686 | ₩37,686 | ₩37,566 | ₩37,566 | -0.32% | 8천 |
|---|
| 2025.12.11 | ₩37,752 | ₩37,810 | ₩37,706 | ₩37,810 | +0.15% | 2.8천 |
|---|
| 2025.12.10 | ₩37,392 | ₩37,739 | ₩37,392 | ₩37,564 | +0.46% | 1.4천 |
|---|
| 2025.12.09 | ₩37,299 | ₩37,446 | ₩37,299 | ₩37,365 | +0.18% | 2.2만 |
|---|
| 2025.12.08 | ₩37,285 | ₩37,392 | ₩37,272 | ₩37,321 | +0.10% | 3.6천 |
|---|
| 2025.12.05 | ₩37,392 | ₩37,399 | ₩37,325 | ₩37,325 | -0.18% | 3.2천 |
|---|
| 2025.12.04 | ₩37,292 | ₩37,419 | ₩37,292 | ₩37,397 | +0.28% | 4.7천 |
|---|
| 2025.12.03 | ₩37,099 | ₩37,235 | ₩37,099 | ₩37,235 | +0.37% | 3.5천 |
|---|
| 2025.12.02 | ₩37,018 | ₩37,059 | ₩36,953 | ₩36,953 | -0.18% | 2.7천 |
|---|
| 2025.12.01 | ₩36,952 | ₩37,053 | ₩36,952 | ₩36,965 | +0.04% | 1.6천 |
|---|
| 2025.11.28 | ₩37,125 | ₩37,163 | ₩37,112 | ₩37,163 | +0.10% | 4.7천 |
|---|
| 2025.11.26 | ₩37,004 | ₩37,125 | ₩36,992 | ₩37,032 | +0.08% | 8.7천 |
|---|
| 2025.11.25 | ₩36,658 | ₩36,889 | ₩36,651 | ₩36,889 | +0.63% | 5.6천 |
|---|
| 2025.11.24 | ₩36,353 | ₩36,511 | ₩36,353 | ₩36,511 | +0.44% | 6.6천 |
|---|
| 2025.11.21 | ₩35,764 | ₩36,204 | ₩35,724 | ₩36,138 | +1.04% | 1.5만 |
|---|
| 2025.11.20 | ₩36,339 | ₩36,339 | ₩35,564 | ₩35,564 | -2.13% | 1.4만 |
|---|
| 2025.11.19 | ₩36,044 | ₩36,044 | ₩35,971 | ₩35,971 | -0.20% | 6.1천 |
|---|
| 2025.11.18 | ₩35,724 | ₩36,111 | ₩35,724 | ₩35,999 | +0.77% | 3.6만 |
|---|
| 2025.11.17 | ₩36,138 | ₩36,138 | ₩35,857 | ₩35,857 | -0.78% | 1.1천 |
|---|
| 2025.11.14 | ₩36,218 | ₩36,330 | ₩36,218 | ₩36,246 | +0.08% | 1.2천 |
|---|
| 2025.11.13 | ₩36,458 | ₩36,458 | ₩36,144 | ₩36,144 | -0.86% | 3.8천 |
|---|
| 2025.11.12 | ₩36,658 | ₩36,740 | ₩36,658 | ₩36,717 | +0.16% | 3.2천 |
|---|
| 2025.11.11 | ₩36,665 | ₩36,778 | ₩36,665 | ₩36,772 | +0.29% | 3.1천 |
|---|
| 2025.11.10 | ₩36,642 | ₩36,858 | ₩36,642 | ₩36,746 | +0.28% | 4만 |
|---|
| 2025.11.07 | ₩36,271 | ₩36,565 | ₩36,124 | ₩36,547 | +0.76% | 5.3천 |
|---|
| 2025.11.06 | ₩36,658 | ₩36,658 | ₩36,431 | ₩36,435 | -0.61% | 4.3만 |
|---|
| 2025.11.05 | ₩36,631 | ₩36,832 | ₩36,631 | ₩36,778 | +0.40% | 4만 |
|---|
| 2025.11.04 | ₩36,672 | ₩36,672 | ₩36,494 | ₩36,494 | -0.48% | 600 |
|---|
| 2025.11.03 | ₩36,738 | ₩36,792 | ₩36,631 | ₩36,768 | +0.08% | 88.4만 |
|---|
| 2025.10.31 | ₩36,797 | ₩36,858 | ₩36,797 | ₩36,826 | +0.08% | 1.6천 |
|---|
| 2025.10.30 | ₩36,912 | ₩36,925 | ₩36,752 | ₩36,752 | -0.43% | 2만 |
|---|
| 2025.10.29 | ₩37,099 | ₩37,165 | ₩36,765 | ₩36,806 | -0.79% | 900 |
|---|
| 2025.10.28 | ₩37,072 | ₩37,072 | ₩37,032 | ₩37,044 | -0.08% | 1.2천 |
|---|
| 2025.10.27 | ₩37,285 | ₩37,285 | ₩37,116 | ₩37,167 | -0.32% | 1.1천 |
|---|
| 2025.10.24 | ₩37,217 | ₩37,231 | ₩37,112 | ₩37,116 | -0.27% | 4.1천 |
|---|
| 2025.10.23 | ₩36,698 | ₩36,877 | ₩36,698 | ₩36,877 | +0.49% | 3.3천 |
|---|
| 2025.10.22 | ₩36,832 | ₩36,832 | ₩36,578 | ₩36,655 | -0.48% | 2.5천 |
|---|
| 2025.10.21 | ₩36,912 | ₩36,964 | ₩36,912 | ₩36,964 | +0.14% | 300 |
|---|
| 2025.10.20 | ₩36,912 | ₩37,032 | ₩36,885 | ₩37,032 | +0.33% | 1천 |
|---|
| 2025.10.17 | ₩36,578 | ₩36,645 | ₩36,511 | ₩36,623 | +0.12% | 6.9천 |
|---|
| 2025.10.16 | ₩36,778 | ₩36,818 | ₩36,712 | ₩36,712 | -0.18% | 300 |
|---|
| 2025.10.15 | ₩37,152 | ₩37,245 | ₩36,938 | ₩37,069 | -0.22% | 1.9천 |
|---|
| 2025.10.14 | ₩36,538 | ₩37,018 | ₩36,538 | ₩36,949 | +1.12% | 2.8천 |
|---|
| 2025.10.13 | ₩36,538 | ₩36,733 | ₩36,538 | ₩36,733 | +0.53% | 1.1천 |
|---|
| 2025.10.10 | ₩36,226 | ₩36,226 | ₩36,226 | ₩36,226 | 0.00% | 100 |
|---|