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 | ₩40,843 | ₩41,004 | ₩40,843 | ₩40,943 | +0.25% | 2.2천 |
| 2026.10.08 | ₩40,656 | ₩40,870 | ₩40,656 | ₩40,816 | +0.39% | 900 |
| 2026.10.07 | ₩40,776 | ₩40,923 | ₩40,776 | ₩40,883 | +0.26% | 7.8천 |
| 2026.10.06 | ₩41,351 | ₩41,351 | ₩41,117 | ₩41,157 | -0.47% | 1.6만 |
| 2026.10.05 | ₩41,057 | ₩41,324 | ₩41,057 | ₩41,257 | +0.49% | 3.2천 |
| 2026.10.02 | ₩41,104 | ₩41,164 | ₩41,104 | ₩41,110 | +0.02% | 1.3천 |
| 2026.10.01 | ₩40,963 | ₩40,989 | ₩40,910 | ₩40,910 | -0.13% | 2천 |
| 2026.09.30 | ₩40,977 | ₩40,990 | ₩40,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,850 |
| -0.31% |
| 1.1만 |
| 2026.09.29 | ₩40,897 | ₩40,937 | ₩40,750 | ₩40,923 | +0.07% | 5천 |
|---|
| 2026.09.28 | ₩40,922 | ₩41,070 | ₩40,883 | ₩40,953 | +0.08% | 1.4만 |
|---|
| 2026.09.25 | ₩41,017 | ₩41,237 | ₩41,017 | ₩41,147 | +0.32% | 8.8천 |
|---|
| 2026.09.24 | ₩41,070 | ₩41,151 | ₩40,937 | ₩41,088 | +0.04% | 1만 |
|---|
| 2026.09.23 | ₩41,485 | ₩41,485 | ₩41,097 | ₩41,144 | -0.82% | 2.1만 |
|---|
| 2026.09.22 | ₩41,645 | ₩41,645 | ₩41,438 | ₩41,551 | -0.22% | 2.1만 |
|---|
| 2026.09.21 | ₩41,311 | ₩41,458 | ₩41,311 | ₩41,350 | +0.09% | 6.8천 |
|---|
| 2026.09.18 | ₩41,231 | ₩41,271 | ₩41,151 | ₩41,217 | -0.03% | 9.6천 |
|---|
| 2026.09.17 | ₩41,404 | ₩41,511 | ₩41,351 | ₩41,351 | -0.13% | 6.3천 |
|---|
| 2026.09.16 | ₩41,431 | ₩41,498 | ₩41,017 | ₩41,231 | -0.48% | 4.8만 |
|---|
| 2026.09.15 | ₩41,300 | ₩41,378 | ₩41,244 | ₩41,311 | +0.03% | 5.4만 |
|---|
| 2026.09.14 | ₩41,431 | ₩41,618 | ₩41,378 | ₩41,498 | +0.16% | 1.8만 |
|---|
| 2026.09.11 | ₩41,592 | ₩41,632 | ₩41,545 | ₩41,558 | -0.08% | 3.7만 |
|---|
| 2026.09.10 | ₩41,471 | ₩41,498 | ₩41,391 | ₩41,442 | -0.07% | 5.6만 |
|---|
| 2026.09.09 | ₩41,832 | ₩41,872 | ₩41,658 | ₩41,672 | -0.38% | 2.3만 |
|---|
| 2026.09.08 | ₩42,113 | ₩42,113 | ₩41,939 | ₩41,966 | -0.35% | 3.9만 |
|---|
| 2026.09.04 | ₩42,005 | ₩42,106 | ₩41,952 | ₩42,073 | +0.16% | 3.6만 |
|---|
| 2026.09.03 | ₩41,952 | ₩42,046 | ₩41,872 | ₩42,006 | +0.13% | 2.3만 |
|---|
| 2026.09.02 | ₩41,779 | ₩41,926 | ₩41,685 | ₩41,912 | +0.32% | 12.5만 |
|---|
| 2026.09.01 | ₩41,511 | ₩41,792 | ₩41,511 | ₩41,645 | +0.32% | 12.7만 |
|---|
| 2026.08.31 | ₩41,966 | ₩41,966 | ₩41,805 | ₩41,926 | -0.10% | 4.9만 |
|---|
| 2026.08.28 | ₩41,966 | ₩41,966 | ₩41,792 | ₩41,872 | -0.22% | 1.1만 |
|---|
| 2026.08.27 | ₩41,952 | ₩41,952 | ₩41,779 | ₩41,899 | -0.13% | 4만 |
|---|
| 2026.08.26 | ₩41,859 | ₩41,926 | ₩41,852 | ₩41,852 | -0.02% | 1만 |
|---|
| 2026.08.25 | ₩41,966 | ₩41,966 | ₩41,779 | ₩41,852 | -0.27% | 7.2천 |
|---|
| 2026.08.24 | ₩41,779 | ₩41,863 | ₩41,779 | ₩41,852 | +0.18% | 1천 |
|---|
| 2026.08.21 | ₩41,832 | ₩41,832 | ₩41,805 | ₩41,805 | -0.06% | 1.4천 |
|---|
| 2026.08.20 | ₩41,866 | ₩41,888 | ₩41,739 | ₩41,739 | -0.30% | 700 |
|---|
| 2026.08.19 | ₩41,812 | ₩41,819 | ₩41,765 | ₩41,819 | +0.02% | 700 |
|---|
| 2026.08.18 | ₩41,740 | ₩41,812 | ₩41,739 | ₩41,812 | +0.17% | 6.8천 |
|---|
| 2026.08.17 | ₩41,739 | ₩41,772 | ₩41,739 | ₩41,739 | 0.00% | 5.9천 |
|---|
| 2026.08.14 | ₩41,732 | ₩41,739 | ₩41,725 | ₩41,732 | 0.00% | 3.1천 |
|---|
| 2026.08.13 | ₩41,725 | ₩41,725 | ₩41,698 | ₩41,725 | 0.00% | 1.1만 |
|---|
| 2026.08.12 | ₩41,719 | ₩41,719 | ₩41,719 | ₩41,719 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩41,705 | ₩41,705 | ₩41,686 | ₩41,705 | 0.00% | 1.1천 |
|---|
| 2026.08.10 | ₩41,672 | ₩41,698 | ₩41,672 | ₩41,698 | +0.06% | 1.1천 |
|---|
| 2026.08.07 | ₩41,698 | ₩41,698 | ₩41,698 | ₩41,698 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩41,632 | ₩41,725 | ₩41,632 | ₩41,678 | +0.11% | 3.2천 |
|---|
| 2026.08.05 | ₩41,633 | ₩41,705 | ₩41,632 | ₩41,672 | +0.09% | 1.5천 |
|---|
| 2026.08.04 | ₩41,618 | ₩41,672 | ₩41,618 | ₩41,672 | +0.13% | 100 |
|---|
| 2026.08.03 | ₩41,565 | ₩41,605 | ₩41,565 | ₩41,605 | +0.10% | 1.1천 |
|---|
| 2026.07.31 | ₩41,538 | ₩41,538 | ₩41,445 | ₩41,506 | -0.08% | 1.3천 |
|---|
| 2026.07.30 | ₩41,351 | ₩41,478 | ₩41,351 | ₩41,478 | +0.31% | 2.5천 |
|---|
| 2026.07.29 | ₩41,257 | ₩41,338 | ₩41,257 | ₩41,318 | +0.15% | 400 |
|---|
| 2026.07.28 | ₩41,378 | ₩41,423 | ₩41,364 | ₩41,423 | +0.11% | 1.2천 |
|---|
| 2026.07.27 | ₩41,398 | ₩41,398 | ₩41,398 | ₩41,398 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩41,364 | ₩41,364 | ₩41,284 | ₩41,351 | -0.03% | 800 |
|---|
| 2026.07.23 | ₩41,257 | ₩41,257 | ₩41,244 | ₩41,257 | 0.00% | 700 |
|---|
| 2026.07.22 | ₩41,431 | ₩41,431 | ₩41,364 | ₩41,384 | -0.11% | 1천 |
|---|
| 2026.07.21 | ₩41,378 | ₩41,425 | ₩41,378 | ₩41,425 | +0.11% | 900 |
|---|
| 2026.07.20 | ₩41,298 | ₩41,344 | ₩41,298 | ₩41,335 | +0.09% | 2.3천 |
|---|
| 2026.07.17 | ₩41,271 | ₩41,342 | ₩41,271 | ₩41,342 | +0.17% | 400 |
|---|
| 2026.07.16 | ₩41,358 | ₩41,358 | ₩41,358 | ₩41,358 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩41,324 | ₩41,324 | ₩41,324 | ₩41,324 | 0.00% | 900 |
|---|
| 2026.07.14 | ₩41,318 | ₩41,318 | ₩41,318 | ₩41,318 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,227 | ₩41,227 | ₩41,227 | ₩41,227 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,244 | ₩41,304 | ₩41,244 | ₩41,304 | +0.15% | 5.5천 |
|---|
| 2026.07.09 | ₩41,259 | ₩41,304 | ₩41,259 | ₩41,291 | +0.08% | 1.2천 |
|---|
| 2026.07.08 | ₩41,197 | ₩41,197 | ₩41,097 | ₩41,151 | -0.11% | 2.3천 |
|---|
| 2026.07.07 | ₩41,191 | ₩41,277 | ₩41,191 | ₩41,257 | +0.16% | 2.6천 |
|---|
| 2026.07.06 | ₩41,231 | ₩41,298 | ₩41,231 | ₩41,271 | +0.10% | 3천 |
|---|
| 2026.07.02 | ₩41,191 | ₩41,211 | ₩41,191 | ₩41,211 | +0.05% | 1.2만 |
|---|
| 2026.07.01 | ₩41,251 | ₩41,264 | ₩41,191 | ₩41,217 | -0.08% | 9.7천 |
|---|
| 2026.06.30 | ₩41,097 | ₩41,220 | ₩41,097 | ₩41,220 | +0.30% | 2.2천 |
|---|
| 2026.06.29 | ₩41,077 | ₩41,145 | ₩41,004 | ₩41,145 | +0.17% | 1.3천 |
|---|
| 2026.06.26 | ₩41,005 | ₩41,090 | ₩41,004 | ₩41,074 | +0.17% | 3.3천 |
|---|
| 2026.06.25 | ₩41,064 | ₩41,084 | ₩41,061 | ₩41,061 | -0.01% | 700 |
|---|
| 2026.06.24 | ₩41,077 | ₩41,077 | ₩40,998 | ₩40,998 | -0.19% | 900 |
|---|
| 2026.06.23 | ₩40,950 | ₩40,977 | ₩40,937 | ₩40,977 | +0.07% | 6.7만 |
|---|
| 2026.06.22 | ₩41,110 | ₩41,110 | ₩41,110 | ₩41,110 | 0.00% | 1.3천 |
|---|
| 2026.06.18 | ₩40,950 | ₩40,983 | ₩40,950 | ₩40,983 | +0.08% | 3.6천 |
|---|
| 2026.06.17 | ₩40,783 | ₩40,783 | ₩40,783 | ₩40,783 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩40,937 | ₩40,937 | ₩40,910 | ₩40,910 | -0.07% | 300 |
|---|
| 2026.06.15 | ₩41,017 | ₩41,017 | ₩40,950 | ₩40,950 | -0.16% | 200 |
|---|
| 2026.06.12 | ₩40,790 | ₩40,843 | ₩40,750 | ₩40,791 | +0.00% | 3.7천 |
|---|
| 2026.06.11 | ₩40,482 | ₩40,672 | ₩40,482 | ₩40,672 | +0.47% | 2.4천 |
|---|
| 2026.06.10 | ₩40,350 | ₩40,350 | ₩40,242 | ₩40,242 | -0.27% | 600 |
|---|
| 2026.06.09 | ₩40,309 | ₩40,442 | ₩40,155 | ₩40,415 | +0.27% | 2.8천 |
|---|
| 2026.06.08 | ₩40,476 | ₩40,476 | ₩40,469 | ₩40,469 | -0.02% | 400 |
|---|
| 2026.06.05 | ₩40,456 | ₩40,456 | ₩40,307 | ₩40,307 | -0.37% | 900 |
|---|
| 2026.06.04 | ₩40,616 | ₩40,750 | ₩40,616 | ₩40,743 | +0.31% | 5천 |
|---|
| 2026.06.03 | ₩40,496 | ₩40,542 | ₩40,496 | ₩40,542 | +0.12% | 4.1천 |
|---|
| 2026.06.02 | ₩40,509 | ₩40,656 | ₩40,509 | ₩40,656 | +0.36% | 1.6만 |
|---|
| 2026.06.01 | ₩40,604 | ₩40,604 | ₩40,604 | ₩40,604 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,549 | ₩40,636 | ₩40,549 | ₩40,636 | +0.21% | 2.2천 |
|---|
| 2026.05.28 | ₩40,656 | ₩40,656 | ₩40,643 | ₩40,643 | -0.03% | 900 |
|---|
| 2026.05.27 | ₩40,542 | ₩40,542 | ₩40,542 | ₩40,542 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩40,502 | ₩40,536 | ₩40,502 | ₩40,536 | +0.08% | 300 |
|---|
| 2026.05.22 | ₩40,310 | ₩40,367 | ₩40,310 | ₩40,367 | +0.14% | 500 |
|---|
| 2026.05.21 | ₩40,108 | ₩40,243 | ₩40,081 | ₩40,243 | +0.34% | 4.9천 |
|---|
| 2026.05.20 | ₩39,801 | ₩40,109 | ₩39,801 | ₩40,109 | +0.78% | 1.5천 |
|---|
| 2026.05.19 | ₩39,707 | ₩39,841 | ₩39,707 | ₩39,775 | +0.17% | 300 |
|---|
| 2026.05.18 | ₩39,920 | ₩39,920 | ₩39,920 | ₩39,920 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,950 | ₩39,950 | ₩39,950 | ₩39,950 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩40,215 | ₩40,226 | ₩40,215 | ₩40,226 | +0.03% | 100 |
|---|
| 2026.05.13 | ₩40,108 | ₩40,145 | ₩40,108 | ₩40,145 | +0.09% | 500 |
|---|
| 2026.05.12 | ₩39,908 | ₩40,141 | ₩39,908 | ₩40,141 | +0.59% | 600 |
|---|
| 2026.05.11 | ₩40,175 | ₩40,210 | ₩40,175 | ₩40,210 | +0.09% | 200 |
|---|
| 2026.05.08 | ₩40,188 | ₩40,188 | ₩40,188 | ₩40,188 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩40,069 | ₩40,069 | ₩40,069 | ₩40,069 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩40,188 | ₩40,236 | ₩40,175 | ₩40,236 | +0.12% | 300 |
|---|
| 2026.05.05 | ₩40,065 | ₩40,065 | ₩40,065 | ₩40,065 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩39,841 | ₩39,841 | ₩39,841 | ₩39,841 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩39,881 | ₩39,961 | ₩39,881 | ₩39,961 | +0.20% | 800 |
|---|
| 2026.04.30 | ₩39,735 | ₩39,839 | ₩39,734 | ₩39,839 | +0.26% | 1.1천 |
|---|
| 2026.04.29 | ₩39,614 | ₩39,614 | ₩39,480 | ₩39,600 | -0.03% | 900 |
|---|
| 2026.04.28 | ₩39,614 | ₩39,654 | ₩39,614 | ₩39,654 | +0.10% | 600 |
|---|
| 2026.04.27 | ₩39,747 | ₩39,774 | ₩39,747 | ₩39,774 | +0.07% | 200 |
|---|
| 2026.04.24 | ₩39,627 | ₩39,734 | ₩39,627 | ₩39,724 | +0.25% | 6.4만 |
|---|
| 2026.04.23 | ₩39,734 | ₩39,734 | ₩39,547 | ₩39,646 | -0.22% | 300 |
|---|
| 2026.04.22 | ₩39,666 | ₩39,666 | ₩39,666 | ₩39,666 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩39,654 | ₩39,654 | ₩39,560 | ₩39,560 | -0.24% | 200 |
|---|
| 2026.04.20 | ₩39,614 | ₩39,734 | ₩39,614 | ₩39,682 | +0.17% | 800 |
|---|
| 2026.04.17 | ₩39,680 | ₩39,720 | ₩39,680 | ₩39,684 | +0.01% | 1.1천 |
|---|
| 2026.04.16 | ₩39,306 | ₩39,381 | ₩39,293 | ₩39,381 | +0.19% | 300 |
|---|
| 2026.04.15 | ₩39,313 | ₩39,313 | ₩39,313 | ₩39,313 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩39,306 | ₩39,306 | ₩39,266 | ₩39,290 | -0.04% | 1.7천 |
|---|
| 2026.04.13 | ₩38,892 | ₩39,083 | ₩38,892 | ₩39,083 | +0.49% | 400 |
|---|
| 2026.04.10 | ₩38,820 | ₩38,820 | ₩38,820 | ₩38,820 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩38,842 | ₩38,842 | ₩38,842 | ₩38,842 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩38,718 | ₩38,718 | ₩38,625 | ₩38,693 | -0.07% | 800 |
|---|
| 2026.04.07 | ₩37,930 | ₩38,063 | ₩37,930 | ₩38,063 | +0.35% | 500 |
|---|
| 2026.04.06 | ₩37,996 | ₩38,106 | ₩37,996 | ₩38,106 | +0.29% | 500 |
|---|
| 2026.04.02 | ₩37,689 | ₩37,964 | ₩37,689 | ₩37,964 | +0.73% | 200 |
|---|
| 2026.04.01 | ₩37,970 | ₩38,037 | ₩37,868 | ₩37,868 | -0.27% | 4.8천 |
|---|
| 2026.03.31 | ₩37,315 | ₩37,742 | ₩37,315 | ₩37,696 | +1.02% | 3.3천 |
|---|
| 2026.03.30 | ₩37,141 | ₩37,141 | ₩36,954 | ₩36,954 | -0.50% | 1.1천 |
|---|
| 2026.03.27 | ₩37,448 | ₩37,448 | ₩37,284 | ₩37,284 | -0.44% | 800 |
|---|
| 2026.03.26 | ₩37,594 | ₩37,594 | ₩37,594 | ₩37,594 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩37,916 | ₩37,938 | ₩37,903 | ₩37,938 | +0.06% | 900 |
|---|
| 2026.03.24 | ₩37,569 | ₩37,796 | ₩37,569 | ₩37,690 | +0.32% | 700 |
|---|
| 2026.03.23 | ₩37,809 | ₩37,809 | ₩37,542 | ₩37,542 | -0.71% | 900 |
|---|
| 2026.03.20 | ₩37,529 | ₩37,529 | ₩37,074 | ₩37,118 | -1.09% | 1.3만 |
|---|
| 2026.03.19 | ₩37,435 | ₩37,689 | ₩37,342 | ₩37,605 | +0.45% | 1.5천 |
|---|
| 2026.03.18 | ₩37,649 | ₩37,682 | ₩37,515 | ₩37,519 | -0.34% | 2.7천 |
|---|
| 2026.03.17 | ₩37,729 | ₩37,837 | ₩37,729 | ₩37,837 | +0.29% | 300 |
|---|
| 2026.03.16 | ₩37,622 | ₩37,712 | ₩37,622 | ₩37,712 | +0.24% | 5천 |
|---|
| 2026.03.13 | ₩37,515 | ₩37,529 | ₩37,342 | ₩37,440 | -0.20% | 1.2천 |
|---|
| 2026.03.12 | ₩37,542 | ₩37,609 | ₩37,495 | ₩37,495 | -0.12% | 1.4천 |
|---|
| 2026.03.11 | ₩37,916 | ₩37,956 | ₩37,916 | ₩37,919 | +0.01% | 300 |
|---|
| 2026.03.10 | ₩37,903 | ₩38,210 | ₩37,903 | ₩37,943 | +0.11% | 4.3만 |
|---|
| 2026.03.09 | ₩37,315 | ₩37,916 | ₩37,315 | ₩37,916 | +1.61% | 6.6천 |
|---|
| 2026.03.06 | ₩37,809 | ₩37,836 | ₩37,713 | ₩37,713 | -0.25% | 700 |
|---|
| 2026.03.05 | ₩38,277 | ₩38,277 | ₩38,050 | ₩38,214 | -0.16% | 1.5천 |
|---|
| 2026.03.04 | ₩38,478 | ₩38,562 | ₩38,478 | ₩38,562 | +0.22% | 600 |
|---|
| 2026.03.03 | ₩37,983 | ₩38,397 | ₩37,983 | ₩38,375 | +1.03% | 2천 |
|---|
| 2026.03.02 | ₩38,531 | ₩38,646 | ₩38,518 | ₩38,646 | +0.30% | 1.3천 |
|---|
| 2026.02.27 | ₩38,467 | ₩38,467 | ₩38,467 | ₩38,467 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩38,598 | ₩38,765 | ₩38,491 | ₩38,765 | +0.43% | 2.3천 |
|---|
| 2026.02.25 | ₩38,584 | ₩38,698 | ₩38,584 | ₩38,673 | +0.23% | 1.8천 |
|---|
| 2026.02.24 | ₩38,558 | ₩38,558 | ₩38,552 | ₩38,552 | -0.01% | 300 |
|---|
| 2026.02.23 | ₩38,451 | ₩38,451 | ₩38,224 | ₩38,353 | -0.25% | 2.3천 |
|---|
| 2026.02.20 | ₩38,758 | ₩38,758 | ₩38,544 | ₩38,611 | -0.38% | 1.2만 |
|---|
| 2026.02.19 | ₩38,518 | ₩38,639 | ₩38,478 | ₩38,639 | +0.32% | 1.2만 |
|---|
| 2026.02.18 | ₩38,731 | ₩38,731 | ₩38,611 | ₩38,635 | -0.25% | 3천 |
|---|
| 2026.02.17 | ₩38,304 | ₩38,551 | ₩38,277 | ₩38,487 | +0.48% | 6.7천 |
|---|
| 2026.02.13 | ₩38,317 | ₩38,544 | ₩38,317 | ₩38,510 | +0.50% | 1.2천 |
|---|
| 2026.02.12 | ₩38,544 | ₩38,544 | ₩38,197 | ₩38,210 | -0.87% | 2.4만 |
|---|
| 2026.02.11 | ₩38,785 | ₩38,785 | ₩38,504 | ₩38,647 | -0.35% | 5.8천 |
|---|
| 2026.02.10 | ₩38,778 | ₩38,798 | ₩38,718 | ₩38,731 | -0.12% | 5.4천 |
|---|
| 2026.02.09 | ₩38,731 | ₩38,766 | ₩38,731 | ₩38,766 | +0.09% | 500 |
|---|
| 2026.02.06 | ₩38,224 | ₩38,598 | ₩38,224 | ₩38,598 | +0.98% | 1.5천 |
|---|
| 2026.02.05 | ₩38,103 | ₩38,170 | ₩37,930 | ₩37,983 | -0.32% | 3.8천 |
|---|
| 2026.02.04 | ₩38,464 | ₩38,464 | ₩38,177 | ₩38,290 | -0.45% | 3.5천 |
|---|
| 2026.02.03 | ₩38,491 | ₩38,558 | ₩38,250 | ₩38,500 | +0.02% | 1.2천 |
|---|
| 2026.02.02 | ₩38,411 | ₩38,491 | ₩38,411 | ₩38,439 | +0.07% | 900 |
|---|
| 2026.01.30 | ₩38,304 | ₩38,320 | ₩38,184 | ₩38,320 | +0.04% | 8.2천 |
|---|
| 2026.01.29 | ₩38,397 | ₩38,478 | ₩38,277 | ₩38,478 | +0.21% | 1.7천 |
|---|
| 2026.01.28 | ₩38,531 | ₩38,531 | ₩38,491 | ₩38,508 | -0.06% | 1.5천 |
|---|
| 2026.01.27 | ₩38,478 | ₩38,583 | ₩38,478 | ₩38,583 | +0.27% | 1.1천 |
|---|
| 2026.01.26 | ₩38,531 | ₩38,584 | ₩38,504 | ₩38,518 | -0.03% | 800 |
|---|
| 2026.01.23 | ₩38,598 | ₩38,598 | ₩38,531 | ₩38,568 | -0.08% | 700 |
|---|
| 2026.01.22 | ₩38,812 | ₩38,878 | ₩38,798 | ₩38,798 | -0.03% | 1.5천 |
|---|
| 2026.01.21 | ₩38,598 | ₩38,718 | ₩38,558 | ₩38,705 | +0.28% | 1.1천 |
|---|
| 2026.01.20 | ₩38,371 | ₩38,551 | ₩38,357 | ₩38,403 | +0.08% | 2.1천 |
|---|
| 2026.01.16 | ₩38,625 | ₩38,651 | ₩38,611 | ₩38,639 | +0.04% | 2.5천 |
|---|
| 2026.01.15 | ₩38,625 | ₩38,625 | ₩38,617 | ₩38,617 | -0.02% | 300 |
|---|
| 2026.01.14 | ₩38,344 | ₩38,432 | ₩38,344 | ₩38,432 | +0.23% | 400 |
|---|
| 2026.01.13 | ₩38,290 | ₩38,364 | ₩38,290 | ₩38,345 | +0.14% | 1천 |
|---|
| 2026.01.12 | ₩38,157 | ₩38,331 | ₩38,157 | ₩38,331 | +0.46% | 3.8천 |
|---|
| 2026.01.09 | ₩38,337 | ₩38,337 | ₩38,117 | ₩38,292 | -0.12% | 4.8천 |
|---|
| 2026.01.08 | ₩38,042 | ₩38,143 | ₩38,037 | ₩38,117 | +0.20% | 5.5천 |
|---|
| 2026.01.07 | ₩37,970 | ₩37,984 | ₩37,970 | ₩37,984 | +0.04% | 100 |
|---|
| 2026.01.06 | ₩37,783 | ₩38,023 | ₩37,769 | ₩38,023 | +0.64% | 4.4천 |
|---|
| 2026.01.05 | ₩37,676 | ₩37,836 | ₩37,676 | ₩37,729 | +0.14% | 99.8만 |
|---|
| 2026.01.02 | ₩37,482 | ₩37,517 | ₩37,328 | ₩37,517 | +0.09% | 400 |
|---|
| 2025.12.31 | ₩37,382 | ₩37,448 | ₩37,275 | ₩37,275 | -0.29% | 1만 |
|---|
| 2025.12.30 | ₩37,489 | ₩37,502 | ₩37,448 | ₩37,448 | -0.11% | 1.7천 |
|---|
| 2025.12.29 | ₩37,609 | ₩37,676 | ₩37,515 | ₩37,529 | -0.21% | 3.4만 |
|---|
| 2025.12.26 | ₩37,622 | ₩37,702 | ₩37,622 | ₩37,702 | +0.21% | 1.7천 |
|---|
| 2025.12.24 | ₩37,662 | ₩37,732 | ₩37,662 | ₩37,732 | +0.18% | 100 |
|---|
| 2025.12.23 | ₩37,636 | ₩37,729 | ₩37,622 | ₩37,622 | -0.04% | 2.5천 |
|---|
| 2025.12.22 | ₩37,809 | ₩37,861 | ₩37,784 | ₩37,784 | -0.07% | 1.2천 |
|---|
| 2025.12.19 | ₩37,435 | ₩37,582 | ₩37,435 | ₩37,561 | +0.34% | 2.4천 |
|---|
| 2025.12.18 | ₩37,502 | ₩37,502 | ₩37,342 | ₩37,378 | -0.33% | 4.8천 |
|---|
| 2025.12.17 | ₩37,408 | ₩37,408 | ₩37,231 | ₩37,231 | -0.48% | 1.4만 |
|---|
| 2025.12.16 | ₩37,502 | ₩37,529 | ₩37,315 | ₩37,478 | -0.06% | 4.9천 |
|---|
| 2025.12.15 | ₩37,515 | ₩37,542 | ₩37,462 | ₩37,462 | -0.14% | 900 |
|---|
| 2025.12.12 | ₩37,742 | ₩37,742 | ₩37,622 | ₩37,622 | -0.32% | 8천 |
|---|
| 2025.12.11 | ₩37,809 | ₩37,867 | ₩37,763 | ₩37,867 | +0.15% | 2.8천 |
|---|
| 2025.12.10 | ₩37,448 | ₩37,796 | ₩37,448 | ₩37,621 | +0.46% | 1.4천 |
|---|
| 2025.12.09 | ₩37,355 | ₩37,502 | ₩37,355 | ₩37,422 | +0.18% | 2.2만 |
|---|
| 2025.12.08 | ₩37,342 | ₩37,448 | ₩37,328 | ₩37,378 | +0.10% | 3.6천 |
|---|
| 2025.12.05 | ₩37,448 | ₩37,455 | ₩37,382 | ₩37,382 | -0.18% | 3.2천 |
|---|
| 2025.12.04 | ₩37,348 | ₩37,475 | ₩37,348 | ₩37,454 | +0.28% | 4.7천 |
|---|
| 2025.12.03 | ₩37,154 | ₩37,291 | ₩37,154 | ₩37,291 | +0.37% | 3.5천 |
|---|
| 2025.12.02 | ₩37,074 | ₩37,114 | ₩37,009 | ₩37,009 | -0.18% | 2.7천 |
|---|
| 2025.12.01 | ₩37,007 | ₩37,109 | ₩37,007 | ₩37,021 | +0.04% | 1.6천 |
|---|
| 2025.11.28 | ₩37,181 | ₩37,219 | ₩37,168 | ₩37,219 | +0.10% | 4.7천 |
|---|
| 2025.11.26 | ₩37,060 | ₩37,181 | ₩37,048 | ₩37,088 | +0.08% | 8.7천 |
|---|
| 2025.11.25 | ₩36,713 | ₩36,945 | ₩36,707 | ₩36,945 | +0.63% | 5.6천 |
|---|
| 2025.11.24 | ₩36,407 | ₩36,566 | ₩36,407 | ₩36,566 | +0.44% | 6.6천 |
|---|
| 2025.11.21 | ₩35,818 | ₩36,259 | ₩35,778 | ₩36,192 | +1.04% | 1.5만 |
|---|
| 2025.11.20 | ₩36,394 | ₩36,394 | ₩35,617 | ₩35,617 | -2.13% | 1.4만 |
|---|
| 2025.11.19 | ₩36,099 | ₩36,099 | ₩36,025 | ₩36,025 | -0.20% | 6.1천 |
|---|
| 2025.11.18 | ₩35,778 | ₩36,165 | ₩35,778 | ₩36,053 | +0.77% | 3.6만 |
|---|
| 2025.11.17 | ₩36,192 | ₩36,192 | ₩35,911 | ₩35,911 | -0.78% | 1.1천 |
|---|
| 2025.11.14 | ₩36,272 | ₩36,385 | ₩36,272 | ₩36,300 | +0.08% | 1.2천 |
|---|
| 2025.11.13 | ₩36,513 | ₩36,513 | ₩36,199 | ₩36,199 | -0.86% | 3.8천 |
|---|
| 2025.11.12 | ₩36,713 | ₩36,795 | ₩36,713 | ₩36,772 | +0.16% | 3.2천 |
|---|
| 2025.11.11 | ₩36,720 | ₩36,834 | ₩36,720 | ₩36,827 | +0.29% | 3.1천 |
|---|
| 2025.11.10 | ₩36,697 | ₩36,914 | ₩36,697 | ₩36,802 | +0.28% | 4만 |
|---|
| 2025.11.07 | ₩36,326 | ₩36,620 | ₩36,179 | ₩36,602 | +0.76% | 5.3천 |
|---|
| 2025.11.06 | ₩36,713 | ₩36,713 | ₩36,486 | ₩36,490 | -0.61% | 4.3만 |
|---|
| 2025.11.05 | ₩36,687 | ₩36,887 | ₩36,687 | ₩36,834 | +0.40% | 4만 |
|---|
| 2025.11.04 | ₩36,727 | ₩36,727 | ₩36,549 | ₩36,549 | -0.48% | 600 |
|---|
| 2025.11.03 | ₩36,794 | ₩36,847 | ₩36,687 | ₩36,823 | +0.08% | 88.4만 |
|---|
| 2025.10.31 | ₩36,852 | ₩36,914 | ₩36,852 | ₩36,882 | +0.08% | 1.6천 |
|---|
| 2025.10.30 | ₩36,967 | ₩36,981 | ₩36,807 | ₩36,807 | -0.43% | 2만 |
|---|
| 2025.10.29 | ₩37,154 | ₩37,221 | ₩36,820 | ₩36,862 | -0.79% | 900 |
|---|
| 2025.10.28 | ₩37,128 | ₩37,128 | ₩37,088 | ₩37,100 | -0.08% | 1.2천 |
|---|
| 2025.10.27 | ₩37,342 | ₩37,342 | ₩37,172 | ₩37,223 | -0.32% | 1.1천 |
|---|
| 2025.10.24 | ₩37,273 | ₩37,287 | ₩37,168 | ₩37,172 | -0.27% | 4.1천 |
|---|
| 2025.10.23 | ₩36,753 | ₩36,933 | ₩36,753 | ₩36,933 | +0.49% | 3.3천 |
|---|
| 2025.10.22 | ₩36,887 | ₩36,887 | ₩36,633 | ₩36,711 | -0.48% | 2.5천 |
|---|
| 2025.10.21 | ₩36,967 | ₩37,019 | ₩36,967 | ₩37,019 | +0.14% | 300 |
|---|
| 2025.10.20 | ₩36,967 | ₩37,088 | ₩36,941 | ₩37,088 | +0.33% | 1천 |
|---|
| 2025.10.17 | ₩36,633 | ₩36,700 | ₩36,566 | ₩36,679 | +0.12% | 6.9천 |
|---|
| 2025.10.16 | ₩36,834 | ₩36,874 | ₩36,767 | ₩36,767 | -0.18% | 300 |
|---|
| 2025.10.15 | ₩37,208 | ₩37,301 | ₩36,994 | ₩37,125 | -0.22% | 1.9천 |
|---|
| 2025.10.14 | ₩36,593 | ₩37,074 | ₩36,593 | ₩37,005 | +1.12% | 2.8천 |
|---|
| 2025.10.13 | ₩36,593 | ₩36,788 | ₩36,593 | ₩36,788 | +0.53% | 1.1천 |
|---|
| 2025.10.10 | ₩36,280 | ₩36,280 | ₩36,280 | ₩36,280 | 0.00% | 100 |
|---|