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 | ₩40,828 | ₩40,988 | ₩40,828 | ₩40,928 | +0.25% | 2.2천 |
| 2026.10.08 | ₩40,641 | ₩40,854 | ₩40,641 | ₩40,801 | +0.39% | 900 |
| 2026.10.07 | ₩40,761 | ₩40,908 | ₩40,761 | ₩40,868 | +0.26% | 7.8천 |
| 2026.10.06 | ₩41,335 | ₩41,335 | ₩41,101 | ₩41,142 | -0.47% | 1.6만 |
| 2026.10.05 | ₩41,041 | ₩41,309 | ₩41,041 | ₩41,242 | +0.49% | 3.2천 |
| 2026.10.02 | ₩41,088 | ₩41,148 | ₩41,088 | ₩41,095 | +0.02% | 1.3천 |
| 2026.10.01 | ₩40,948 | ₩40,973 | ₩40,894 | ₩40,894 | -0.13% | 2천 |
| 2026.09.30 | ₩40,961 | ₩40,975 | ₩40,834 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,834 |
| -0.31% |
| 1.1만 |
| 2026.09.29 | ₩40,881 | ₩40,921 | ₩40,734 | ₩40,908 | +0.07% | 5천 |
|---|
| 2026.09.28 | ₩40,906 | ₩41,055 | ₩40,868 | ₩40,937 | +0.08% | 1.4만 |
|---|
| 2026.09.25 | ₩41,001 | ₩41,222 | ₩41,001 | ₩41,131 | +0.32% | 8.8천 |
|---|
| 2026.09.24 | ₩41,055 | ₩41,135 | ₩40,921 | ₩41,072 | +0.04% | 1만 |
|---|
| 2026.09.23 | ₩41,469 | ₩41,469 | ₩41,081 | ₩41,128 | -0.82% | 2.1만 |
|---|
| 2026.09.22 | ₩41,629 | ₩41,629 | ₩41,422 | ₩41,536 | -0.22% | 2.1만 |
|---|
| 2026.09.21 | ₩41,295 | ₩41,442 | ₩41,295 | ₩41,334 | +0.09% | 6.8천 |
|---|
| 2026.09.18 | ₩41,215 | ₩41,255 | ₩41,135 | ₩41,202 | -0.03% | 9.6천 |
|---|
| 2026.09.17 | ₩41,389 | ₩41,496 | ₩41,335 | ₩41,335 | -0.13% | 6.3천 |
|---|
| 2026.09.16 | ₩41,415 | ₩41,482 | ₩41,001 | ₩41,215 | -0.48% | 4.8만 |
|---|
| 2026.09.15 | ₩41,284 | ₩41,362 | ₩41,228 | ₩41,295 | +0.03% | 5.4만 |
|---|
| 2026.09.14 | ₩41,415 | ₩41,602 | ₩41,362 | ₩41,482 | +0.16% | 1.8만 |
|---|
| 2026.09.11 | ₩41,576 | ₩41,616 | ₩41,529 | ₩41,542 | -0.08% | 3.7만 |
|---|
| 2026.09.10 | ₩41,455 | ₩41,482 | ₩41,375 | ₩41,426 | -0.07% | 5.6만 |
|---|
| 2026.09.09 | ₩41,816 | ₩41,856 | ₩41,642 | ₩41,656 | -0.38% | 2.3만 |
|---|
| 2026.09.08 | ₩42,097 | ₩42,097 | ₩41,923 | ₩41,950 | -0.35% | 3.9만 |
|---|
| 2026.09.04 | ₩41,989 | ₩42,090 | ₩41,936 | ₩42,057 | +0.16% | 3.6만 |
|---|
| 2026.09.03 | ₩41,936 | ₩42,030 | ₩41,856 | ₩41,990 | +0.13% | 2.3만 |
|---|
| 2026.09.02 | ₩41,763 | ₩41,910 | ₩41,669 | ₩41,896 | +0.32% | 12.5만 |
|---|
| 2026.09.01 | ₩41,496 | ₩41,776 | ₩41,496 | ₩41,629 | +0.32% | 12.7만 |
|---|
| 2026.08.31 | ₩41,950 | ₩41,950 | ₩41,789 | ₩41,910 | -0.10% | 4.9만 |
|---|
| 2026.08.28 | ₩41,950 | ₩41,950 | ₩41,776 | ₩41,856 | -0.22% | 1.1만 |
|---|
| 2026.08.27 | ₩41,936 | ₩41,936 | ₩41,763 | ₩41,883 | -0.13% | 4만 |
|---|
| 2026.08.26 | ₩41,843 | ₩41,910 | ₩41,836 | ₩41,836 | -0.02% | 1만 |
|---|
| 2026.08.25 | ₩41,950 | ₩41,950 | ₩41,763 | ₩41,836 | -0.27% | 7.2천 |
|---|
| 2026.08.24 | ₩41,763 | ₩41,847 | ₩41,763 | ₩41,836 | +0.18% | 1천 |
|---|
| 2026.08.21 | ₩41,816 | ₩41,816 | ₩41,789 | ₩41,789 | -0.06% | 1.4천 |
|---|
| 2026.08.20 | ₩41,850 | ₩41,872 | ₩41,723 | ₩41,723 | -0.30% | 700 |
|---|
| 2026.08.19 | ₩41,796 | ₩41,803 | ₩41,749 | ₩41,803 | +0.02% | 700 |
|---|
| 2026.08.18 | ₩41,724 | ₩41,796 | ₩41,723 | ₩41,796 | +0.17% | 6.8천 |
|---|
| 2026.08.17 | ₩41,723 | ₩41,756 | ₩41,723 | ₩41,723 | 0.00% | 5.9천 |
|---|
| 2026.08.14 | ₩41,716 | ₩41,723 | ₩41,709 | ₩41,716 | 0.00% | 3.1천 |
|---|
| 2026.08.13 | ₩41,709 | ₩41,709 | ₩41,683 | ₩41,709 | 0.00% | 1.1만 |
|---|
| 2026.08.12 | ₩41,703 | ₩41,703 | ₩41,703 | ₩41,703 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩41,689 | ₩41,689 | ₩41,671 | ₩41,689 | 0.00% | 1.1천 |
|---|
| 2026.08.10 | ₩41,656 | ₩41,683 | ₩41,656 | ₩41,683 | +0.06% | 1.1천 |
|---|
| 2026.08.07 | ₩41,683 | ₩41,683 | ₩41,683 | ₩41,683 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩41,616 | ₩41,709 | ₩41,616 | ₩41,663 | +0.11% | 3.2천 |
|---|
| 2026.08.05 | ₩41,617 | ₩41,689 | ₩41,616 | ₩41,656 | +0.09% | 1.5천 |
|---|
| 2026.08.04 | ₩41,602 | ₩41,656 | ₩41,602 | ₩41,656 | +0.13% | 100 |
|---|
| 2026.08.03 | ₩41,549 | ₩41,589 | ₩41,549 | ₩41,589 | +0.10% | 1.1천 |
|---|
| 2026.07.31 | ₩41,522 | ₩41,522 | ₩41,429 | ₩41,490 | -0.08% | 1.3천 |
|---|
| 2026.07.30 | ₩41,335 | ₩41,462 | ₩41,335 | ₩41,462 | +0.31% | 2.5천 |
|---|
| 2026.07.29 | ₩41,242 | ₩41,322 | ₩41,242 | ₩41,302 | +0.15% | 400 |
|---|
| 2026.07.28 | ₩41,362 | ₩41,407 | ₩41,349 | ₩41,407 | +0.11% | 1.2천 |
|---|
| 2026.07.27 | ₩41,382 | ₩41,382 | ₩41,382 | ₩41,382 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩41,349 | ₩41,349 | ₩41,268 | ₩41,335 | -0.03% | 800 |
|---|
| 2026.07.23 | ₩41,242 | ₩41,242 | ₩41,228 | ₩41,242 | 0.00% | 700 |
|---|
| 2026.07.22 | ₩41,415 | ₩41,415 | ₩41,349 | ₩41,369 | -0.11% | 1천 |
|---|
| 2026.07.21 | ₩41,362 | ₩41,409 | ₩41,362 | ₩41,409 | +0.11% | 900 |
|---|
| 2026.07.20 | ₩41,282 | ₩41,329 | ₩41,282 | ₩41,319 | +0.09% | 2.3천 |
|---|
| 2026.07.17 | ₩41,255 | ₩41,326 | ₩41,255 | ₩41,326 | +0.17% | 400 |
|---|
| 2026.07.16 | ₩41,342 | ₩41,342 | ₩41,342 | ₩41,342 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩41,309 | ₩41,309 | ₩41,309 | ₩41,309 | 0.00% | 900 |
|---|
| 2026.07.14 | ₩41,302 | ₩41,302 | ₩41,302 | ₩41,302 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,211 | ₩41,211 | ₩41,211 | ₩41,211 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,228 | ₩41,288 | ₩41,228 | ₩41,288 | +0.15% | 5.5천 |
|---|
| 2026.07.09 | ₩41,243 | ₩41,288 | ₩41,243 | ₩41,275 | +0.08% | 1.2천 |
|---|
| 2026.07.08 | ₩41,182 | ₩41,182 | ₩41,081 | ₩41,135 | -0.11% | 2.3천 |
|---|
| 2026.07.07 | ₩41,175 | ₩41,262 | ₩41,175 | ₩41,242 | +0.16% | 2.6천 |
|---|
| 2026.07.06 | ₩41,215 | ₩41,282 | ₩41,215 | ₩41,255 | +0.10% | 3천 |
|---|
| 2026.07.02 | ₩41,175 | ₩41,195 | ₩41,175 | ₩41,195 | +0.05% | 1.2만 |
|---|
| 2026.07.01 | ₩41,235 | ₩41,248 | ₩41,175 | ₩41,202 | -0.08% | 9.7천 |
|---|
| 2026.06.30 | ₩41,081 | ₩41,204 | ₩41,081 | ₩41,204 | +0.30% | 2.2천 |
|---|
| 2026.06.29 | ₩41,061 | ₩41,129 | ₩40,988 | ₩41,129 | +0.17% | 1.3천 |
|---|
| 2026.06.26 | ₩40,989 | ₩41,075 | ₩40,988 | ₩41,059 | +0.17% | 3.3천 |
|---|
| 2026.06.25 | ₩41,048 | ₩41,068 | ₩41,045 | ₩41,045 | -0.01% | 700 |
|---|
| 2026.06.24 | ₩41,061 | ₩41,061 | ₩40,983 | ₩40,983 | -0.19% | 900 |
|---|
| 2026.06.23 | ₩40,934 | ₩40,961 | ₩40,921 | ₩40,961 | +0.07% | 6.7만 |
|---|
| 2026.06.22 | ₩41,095 | ₩41,095 | ₩41,095 | ₩41,095 | 0.00% | 1.3천 |
|---|
| 2026.06.18 | ₩40,934 | ₩40,968 | ₩40,934 | ₩40,968 | +0.08% | 3.6천 |
|---|
| 2026.06.17 | ₩40,767 | ₩40,767 | ₩40,767 | ₩40,767 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩40,921 | ₩40,921 | ₩40,894 | ₩40,894 | -0.07% | 300 |
|---|
| 2026.06.15 | ₩41,001 | ₩41,001 | ₩40,934 | ₩40,934 | -0.16% | 200 |
|---|
| 2026.06.12 | ₩40,774 | ₩40,828 | ₩40,734 | ₩40,775 | +0.00% | 3.7천 |
|---|
| 2026.06.11 | ₩40,467 | ₩40,657 | ₩40,467 | ₩40,657 | +0.47% | 2.4천 |
|---|
| 2026.06.10 | ₩40,335 | ₩40,335 | ₩40,226 | ₩40,226 | -0.27% | 600 |
|---|
| 2026.06.09 | ₩40,293 | ₩40,427 | ₩40,140 | ₩40,400 | +0.27% | 2.8천 |
|---|
| 2026.06.08 | ₩40,460 | ₩40,460 | ₩40,453 | ₩40,453 | -0.02% | 400 |
|---|
| 2026.06.05 | ₩40,440 | ₩40,440 | ₩40,292 | ₩40,292 | -0.37% | 900 |
|---|
| 2026.06.04 | ₩40,600 | ₩40,734 | ₩40,600 | ₩40,727 | +0.31% | 5천 |
|---|
| 2026.06.03 | ₩40,480 | ₩40,527 | ₩40,480 | ₩40,527 | +0.12% | 4.1천 |
|---|
| 2026.06.02 | ₩40,494 | ₩40,641 | ₩40,494 | ₩40,641 | +0.36% | 1.6만 |
|---|
| 2026.06.01 | ₩40,588 | ₩40,588 | ₩40,588 | ₩40,588 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,534 | ₩40,620 | ₩40,534 | ₩40,620 | +0.21% | 2.2천 |
|---|
| 2026.05.28 | ₩40,641 | ₩40,641 | ₩40,627 | ₩40,627 | -0.03% | 900 |
|---|
| 2026.05.27 | ₩40,527 | ₩40,527 | ₩40,527 | ₩40,527 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩40,487 | ₩40,520 | ₩40,487 | ₩40,520 | +0.08% | 300 |
|---|
| 2026.05.22 | ₩40,294 | ₩40,352 | ₩40,294 | ₩40,352 | +0.14% | 500 |
|---|
| 2026.05.21 | ₩40,093 | ₩40,228 | ₩40,066 | ₩40,228 | +0.34% | 4.9천 |
|---|
| 2026.05.20 | ₩39,785 | ₩40,094 | ₩39,785 | ₩40,094 | +0.78% | 1.5천 |
|---|
| 2026.05.19 | ₩39,692 | ₩39,826 | ₩39,692 | ₩39,760 | +0.17% | 300 |
|---|
| 2026.05.18 | ₩39,904 | ₩39,904 | ₩39,904 | ₩39,904 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,935 | ₩39,935 | ₩39,935 | ₩39,935 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩40,200 | ₩40,210 | ₩40,200 | ₩40,210 | +0.03% | 100 |
|---|
| 2026.05.13 | ₩40,093 | ₩40,130 | ₩40,093 | ₩40,130 | +0.09% | 500 |
|---|
| 2026.05.12 | ₩39,892 | ₩40,126 | ₩39,892 | ₩40,126 | +0.59% | 600 |
|---|
| 2026.05.11 | ₩40,160 | ₩40,194 | ₩40,160 | ₩40,194 | +0.09% | 200 |
|---|
| 2026.05.08 | ₩40,173 | ₩40,173 | ₩40,173 | ₩40,173 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩40,054 | ₩40,054 | ₩40,054 | ₩40,054 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩40,173 | ₩40,221 | ₩40,160 | ₩40,221 | +0.12% | 300 |
|---|
| 2026.05.05 | ₩40,050 | ₩40,050 | ₩40,050 | ₩40,050 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩39,826 | ₩39,826 | ₩39,826 | ₩39,826 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩39,866 | ₩39,946 | ₩39,866 | ₩39,946 | +0.20% | 800 |
|---|
| 2026.04.30 | ₩39,720 | ₩39,824 | ₩39,719 | ₩39,824 | +0.26% | 1.1천 |
|---|
| 2026.04.29 | ₩39,598 | ₩39,598 | ₩39,465 | ₩39,585 | -0.03% | 900 |
|---|
| 2026.04.28 | ₩39,598 | ₩39,639 | ₩39,598 | ₩39,639 | +0.10% | 600 |
|---|
| 2026.04.27 | ₩39,732 | ₩39,759 | ₩39,732 | ₩39,759 | +0.07% | 200 |
|---|
| 2026.04.24 | ₩39,612 | ₩39,719 | ₩39,612 | ₩39,709 | +0.25% | 6.4만 |
|---|
| 2026.04.23 | ₩39,719 | ₩39,719 | ₩39,532 | ₩39,631 | -0.22% | 300 |
|---|
| 2026.04.22 | ₩39,651 | ₩39,651 | ₩39,651 | ₩39,651 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩39,639 | ₩39,639 | ₩39,545 | ₩39,545 | -0.24% | 200 |
|---|
| 2026.04.20 | ₩39,598 | ₩39,719 | ₩39,598 | ₩39,667 | +0.17% | 800 |
|---|
| 2026.04.17 | ₩39,665 | ₩39,705 | ₩39,665 | ₩39,669 | +0.01% | 1.1천 |
|---|
| 2026.04.16 | ₩39,291 | ₩39,366 | ₩39,278 | ₩39,366 | +0.19% | 300 |
|---|
| 2026.04.15 | ₩39,298 | ₩39,298 | ₩39,298 | ₩39,298 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩39,291 | ₩39,291 | ₩39,251 | ₩39,275 | -0.04% | 1.7천 |
|---|
| 2026.04.13 | ₩38,877 | ₩39,068 | ₩38,877 | ₩39,068 | +0.49% | 400 |
|---|
| 2026.04.10 | ₩38,805 | ₩38,805 | ₩38,805 | ₩38,805 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩38,828 | ₩38,828 | ₩38,828 | ₩38,828 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩38,703 | ₩38,703 | ₩38,610 | ₩38,678 | -0.07% | 800 |
|---|
| 2026.04.07 | ₩37,915 | ₩38,049 | ₩37,915 | ₩38,049 | +0.35% | 500 |
|---|
| 2026.04.06 | ₩37,982 | ₩38,091 | ₩37,982 | ₩38,091 | +0.29% | 500 |
|---|
| 2026.04.02 | ₩37,675 | ₩37,950 | ₩37,675 | ₩37,950 | +0.73% | 200 |
|---|
| 2026.04.01 | ₩37,955 | ₩38,022 | ₩37,854 | ₩37,854 | -0.27% | 4.8천 |
|---|
| 2026.03.31 | ₩37,301 | ₩37,728 | ₩37,301 | ₩37,681 | +1.02% | 3.3천 |
|---|
| 2026.03.30 | ₩37,127 | ₩37,127 | ₩36,940 | ₩36,940 | -0.50% | 1.1천 |
|---|
| 2026.03.27 | ₩37,434 | ₩37,434 | ₩37,270 | ₩37,270 | -0.44% | 800 |
|---|
| 2026.03.26 | ₩37,580 | ₩37,580 | ₩37,580 | ₩37,580 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩37,902 | ₩37,923 | ₩37,888 | ₩37,923 | +0.06% | 900 |
|---|
| 2026.03.24 | ₩37,554 | ₩37,782 | ₩37,554 | ₩37,676 | +0.32% | 700 |
|---|
| 2026.03.23 | ₩37,795 | ₩37,795 | ₩37,528 | ₩37,528 | -0.71% | 900 |
|---|
| 2026.03.20 | ₩37,514 | ₩37,514 | ₩37,060 | ₩37,104 | -1.09% | 1.3만 |
|---|
| 2026.03.19 | ₩37,421 | ₩37,675 | ₩37,327 | ₩37,590 | +0.45% | 1.5천 |
|---|
| 2026.03.18 | ₩37,635 | ₩37,668 | ₩37,501 | ₩37,505 | -0.34% | 2.7천 |
|---|
| 2026.03.17 | ₩37,715 | ₩37,823 | ₩37,715 | ₩37,823 | +0.29% | 300 |
|---|
| 2026.03.16 | ₩37,608 | ₩37,697 | ₩37,608 | ₩37,697 | +0.24% | 5천 |
|---|
| 2026.03.13 | ₩37,501 | ₩37,514 | ₩37,327 | ₩37,426 | -0.20% | 1.2천 |
|---|
| 2026.03.12 | ₩37,528 | ₩37,594 | ₩37,481 | ₩37,481 | -0.12% | 1.4천 |
|---|
| 2026.03.11 | ₩37,902 | ₩37,942 | ₩37,902 | ₩37,904 | +0.01% | 300 |
|---|
| 2026.03.10 | ₩37,888 | ₩38,196 | ₩37,888 | ₩37,928 | +0.11% | 4.3만 |
|---|
| 2026.03.09 | ₩37,301 | ₩37,902 | ₩37,301 | ₩37,902 | +1.61% | 6.6천 |
|---|
| 2026.03.06 | ₩37,795 | ₩37,822 | ₩37,699 | ₩37,699 | -0.25% | 700 |
|---|
| 2026.03.05 | ₩38,262 | ₩38,262 | ₩38,035 | ₩38,200 | -0.16% | 1.5천 |
|---|
| 2026.03.04 | ₩38,463 | ₩38,547 | ₩38,463 | ₩38,547 | +0.22% | 600 |
|---|
| 2026.03.03 | ₩37,969 | ₩38,383 | ₩37,969 | ₩38,360 | +1.03% | 2천 |
|---|
| 2026.03.02 | ₩38,516 | ₩38,631 | ₩38,503 | ₩38,631 | +0.30% | 1.3천 |
|---|
| 2026.02.27 | ₩38,452 | ₩38,452 | ₩38,452 | ₩38,452 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩38,583 | ₩38,750 | ₩38,476 | ₩38,750 | +0.43% | 2.3천 |
|---|
| 2026.02.25 | ₩38,570 | ₩38,683 | ₩38,570 | ₩38,658 | +0.23% | 1.8천 |
|---|
| 2026.02.24 | ₩38,543 | ₩38,543 | ₩38,538 | ₩38,538 | -0.01% | 300 |
|---|
| 2026.02.23 | ₩38,436 | ₩38,436 | ₩38,209 | ₩38,339 | -0.25% | 2.3천 |
|---|
| 2026.02.20 | ₩38,743 | ₩38,743 | ₩38,530 | ₩38,596 | -0.38% | 1.2만 |
|---|
| 2026.02.19 | ₩38,503 | ₩38,625 | ₩38,463 | ₩38,625 | +0.32% | 1.2만 |
|---|
| 2026.02.18 | ₩38,717 | ₩38,717 | ₩38,596 | ₩38,621 | -0.25% | 3천 |
|---|
| 2026.02.17 | ₩38,289 | ₩38,536 | ₩38,262 | ₩38,472 | +0.48% | 6.7천 |
|---|
| 2026.02.13 | ₩38,303 | ₩38,530 | ₩38,303 | ₩38,495 | +0.50% | 1.2천 |
|---|
| 2026.02.12 | ₩38,530 | ₩38,530 | ₩38,182 | ₩38,196 | -0.87% | 2.4만 |
|---|
| 2026.02.11 | ₩38,770 | ₩38,770 | ₩38,490 | ₩38,633 | -0.35% | 5.8천 |
|---|
| 2026.02.10 | ₩38,763 | ₩38,784 | ₩38,703 | ₩38,717 | -0.12% | 5.4천 |
|---|
| 2026.02.09 | ₩38,717 | ₩38,751 | ₩38,717 | ₩38,751 | +0.09% | 500 |
|---|
| 2026.02.06 | ₩38,209 | ₩38,583 | ₩38,209 | ₩38,583 | +0.98% | 1.5천 |
|---|
| 2026.02.05 | ₩38,089 | ₩38,156 | ₩37,915 | ₩37,969 | -0.32% | 3.8천 |
|---|
| 2026.02.04 | ₩38,450 | ₩38,450 | ₩38,162 | ₩38,276 | -0.45% | 3.5천 |
|---|
| 2026.02.03 | ₩38,476 | ₩38,543 | ₩38,236 | ₩38,486 | +0.02% | 1.2천 |
|---|
| 2026.02.02 | ₩38,396 | ₩38,476 | ₩38,396 | ₩38,424 | +0.07% | 900 |
|---|
| 2026.01.30 | ₩38,289 | ₩38,305 | ₩38,169 | ₩38,305 | +0.04% | 8.2천 |
|---|
| 2026.01.29 | ₩38,383 | ₩38,463 | ₩38,262 | ₩38,463 | +0.21% | 1.7천 |
|---|
| 2026.01.28 | ₩38,516 | ₩38,516 | ₩38,476 | ₩38,494 | -0.06% | 1.5천 |
|---|
| 2026.01.27 | ₩38,463 | ₩38,568 | ₩38,463 | ₩38,568 | +0.27% | 1.1천 |
|---|
| 2026.01.26 | ₩38,516 | ₩38,570 | ₩38,490 | ₩38,503 | -0.03% | 800 |
|---|
| 2026.01.23 | ₩38,583 | ₩38,583 | ₩38,516 | ₩38,554 | -0.08% | 700 |
|---|
| 2026.01.22 | ₩38,797 | ₩38,864 | ₩38,784 | ₩38,784 | -0.03% | 1.5천 |
|---|
| 2026.01.21 | ₩38,583 | ₩38,703 | ₩38,543 | ₩38,690 | +0.28% | 1.1천 |
|---|
| 2026.01.20 | ₩38,356 | ₩38,536 | ₩38,343 | ₩38,388 | +0.08% | 2.1천 |
|---|
| 2026.01.16 | ₩38,610 | ₩38,637 | ₩38,596 | ₩38,625 | +0.04% | 2.5천 |
|---|
| 2026.01.15 | ₩38,610 | ₩38,610 | ₩38,602 | ₩38,602 | -0.02% | 300 |
|---|
| 2026.01.14 | ₩38,329 | ₩38,417 | ₩38,329 | ₩38,417 | +0.23% | 400 |
|---|
| 2026.01.13 | ₩38,276 | ₩38,349 | ₩38,276 | ₩38,331 | +0.14% | 1천 |
|---|
| 2026.01.12 | ₩38,142 | ₩38,316 | ₩38,142 | ₩38,316 | +0.46% | 3.8천 |
|---|
| 2026.01.09 | ₩38,323 | ₩38,323 | ₩38,102 | ₩38,277 | -0.12% | 4.8천 |
|---|
| 2026.01.08 | ₩38,027 | ₩38,129 | ₩38,022 | ₩38,102 | +0.20% | 5.5천 |
|---|
| 2026.01.07 | ₩37,955 | ₩37,970 | ₩37,955 | ₩37,970 | +0.04% | 100 |
|---|
| 2026.01.06 | ₩37,768 | ₩38,009 | ₩37,755 | ₩38,009 | +0.64% | 4.4천 |
|---|
| 2026.01.05 | ₩37,661 | ₩37,822 | ₩37,661 | ₩37,715 | +0.14% | 99.8만 |
|---|
| 2026.01.02 | ₩37,468 | ₩37,502 | ₩37,314 | ₩37,502 | +0.09% | 400 |
|---|
| 2025.12.31 | ₩37,367 | ₩37,434 | ₩37,260 | ₩37,260 | -0.29% | 1만 |
|---|
| 2025.12.30 | ₩37,474 | ₩37,488 | ₩37,434 | ₩37,434 | -0.11% | 1.7천 |
|---|
| 2025.12.29 | ₩37,594 | ₩37,661 | ₩37,501 | ₩37,514 | -0.21% | 3.4만 |
|---|
| 2025.12.26 | ₩37,608 | ₩37,688 | ₩37,608 | ₩37,688 | +0.21% | 1.7천 |
|---|
| 2025.12.24 | ₩37,648 | ₩37,717 | ₩37,648 | ₩37,717 | +0.18% | 100 |
|---|
| 2025.12.23 | ₩37,621 | ₩37,715 | ₩37,608 | ₩37,608 | -0.04% | 2.5천 |
|---|
| 2025.12.22 | ₩37,795 | ₩37,847 | ₩37,769 | ₩37,769 | -0.07% | 1.2천 |
|---|
| 2025.12.19 | ₩37,421 | ₩37,568 | ₩37,421 | ₩37,546 | +0.34% | 2.4천 |
|---|
| 2025.12.18 | ₩37,488 | ₩37,488 | ₩37,327 | ₩37,363 | -0.33% | 4.8천 |
|---|
| 2025.12.17 | ₩37,394 | ₩37,394 | ₩37,216 | ₩37,216 | -0.48% | 1.4만 |
|---|
| 2025.12.16 | ₩37,488 | ₩37,514 | ₩37,301 | ₩37,464 | -0.06% | 4.9천 |
|---|
| 2025.12.15 | ₩37,501 | ₩37,528 | ₩37,448 | ₩37,448 | -0.14% | 900 |
|---|
| 2025.12.12 | ₩37,728 | ₩37,728 | ₩37,608 | ₩37,608 | -0.32% | 8천 |
|---|
| 2025.12.11 | ₩37,795 | ₩37,852 | ₩37,748 | ₩37,852 | +0.15% | 2.8천 |
|---|
| 2025.12.10 | ₩37,434 | ₩37,782 | ₩37,434 | ₩37,607 | +0.46% | 1.4천 |
|---|
| 2025.12.09 | ₩37,341 | ₩37,488 | ₩37,341 | ₩37,407 | +0.18% | 2.2만 |
|---|
| 2025.12.08 | ₩37,327 | ₩37,434 | ₩37,314 | ₩37,363 | +0.10% | 3.6천 |
|---|
| 2025.12.05 | ₩37,434 | ₩37,441 | ₩37,367 | ₩37,367 | -0.18% | 3.2천 |
|---|
| 2025.12.04 | ₩37,334 | ₩37,461 | ₩37,334 | ₩37,440 | +0.28% | 4.7천 |
|---|
| 2025.12.03 | ₩37,140 | ₩37,277 | ₩37,140 | ₩37,277 | +0.37% | 3.5천 |
|---|
| 2025.12.02 | ₩37,060 | ₩37,100 | ₩36,995 | ₩36,995 | -0.18% | 2.7천 |
|---|
| 2025.12.01 | ₩36,993 | ₩37,095 | ₩36,993 | ₩37,007 | +0.04% | 1.6천 |
|---|
| 2025.11.28 | ₩37,167 | ₩37,204 | ₩37,154 | ₩37,204 | +0.10% | 4.7천 |
|---|
| 2025.11.26 | ₩37,045 | ₩37,167 | ₩37,033 | ₩37,073 | +0.08% | 8.7천 |
|---|
| 2025.11.25 | ₩36,699 | ₩36,930 | ₩36,693 | ₩36,930 | +0.63% | 5.6천 |
|---|
| 2025.11.24 | ₩36,393 | ₩36,552 | ₩36,393 | ₩36,552 | +0.44% | 6.6천 |
|---|
| 2025.11.21 | ₩35,804 | ₩36,245 | ₩35,764 | ₩36,178 | +1.04% | 1.5만 |
|---|
| 2025.11.20 | ₩36,380 | ₩36,380 | ₩35,604 | ₩35,604 | -2.13% | 1.4만 |
|---|
| 2025.11.19 | ₩36,085 | ₩36,085 | ₩36,011 | ₩36,011 | -0.20% | 6.1천 |
|---|
| 2025.11.18 | ₩35,764 | ₩36,152 | ₩35,764 | ₩36,039 | +0.77% | 3.6만 |
|---|
| 2025.11.17 | ₩36,178 | ₩36,178 | ₩35,898 | ₩35,898 | -0.78% | 1.1천 |
|---|
| 2025.11.14 | ₩36,258 | ₩36,371 | ₩36,258 | ₩36,287 | +0.08% | 1.2천 |
|---|
| 2025.11.13 | ₩36,499 | ₩36,499 | ₩36,185 | ₩36,185 | -0.86% | 3.8천 |
|---|
| 2025.11.12 | ₩36,699 | ₩36,781 | ₩36,699 | ₩36,758 | +0.16% | 3.2천 |
|---|
| 2025.11.11 | ₩36,706 | ₩36,820 | ₩36,706 | ₩36,813 | +0.29% | 3.1천 |
|---|
| 2025.11.10 | ₩36,683 | ₩36,900 | ₩36,683 | ₩36,788 | +0.28% | 4만 |
|---|
| 2025.11.07 | ₩36,312 | ₩36,606 | ₩36,165 | ₩36,588 | +0.76% | 5.3천 |
|---|
| 2025.11.06 | ₩36,699 | ₩36,699 | ₩36,472 | ₩36,476 | -0.61% | 4.3만 |
|---|
| 2025.11.05 | ₩36,673 | ₩36,873 | ₩36,673 | ₩36,820 | +0.40% | 4만 |
|---|
| 2025.11.04 | ₩36,713 | ₩36,713 | ₩36,535 | ₩36,535 | -0.48% | 600 |
|---|
| 2025.11.03 | ₩36,780 | ₩36,833 | ₩36,673 | ₩36,809 | +0.08% | 88.4만 |
|---|
| 2025.10.31 | ₩36,838 | ₩36,900 | ₩36,838 | ₩36,868 | +0.08% | 1.6천 |
|---|
| 2025.10.30 | ₩36,953 | ₩36,967 | ₩36,793 | ₩36,793 | -0.43% | 2만 |
|---|
| 2025.10.29 | ₩37,140 | ₩37,207 | ₩36,806 | ₩36,848 | -0.79% | 900 |
|---|
| 2025.10.28 | ₩37,114 | ₩37,114 | ₩37,073 | ₩37,085 | -0.08% | 1.2천 |
|---|
| 2025.10.27 | ₩37,327 | ₩37,327 | ₩37,158 | ₩37,208 | -0.32% | 1.1천 |
|---|
| 2025.10.24 | ₩37,259 | ₩37,273 | ₩37,154 | ₩37,158 | -0.27% | 4.1천 |
|---|
| 2025.10.23 | ₩36,739 | ₩36,918 | ₩36,739 | ₩36,918 | +0.49% | 3.3천 |
|---|
| 2025.10.22 | ₩36,873 | ₩36,873 | ₩36,619 | ₩36,697 | -0.48% | 2.5천 |
|---|
| 2025.10.21 | ₩36,953 | ₩37,005 | ₩36,953 | ₩37,005 | +0.14% | 300 |
|---|
| 2025.10.20 | ₩36,953 | ₩37,073 | ₩36,926 | ₩37,073 | +0.33% | 1천 |
|---|
| 2025.10.17 | ₩36,619 | ₩36,686 | ₩36,552 | ₩36,665 | +0.12% | 6.9천 |
|---|
| 2025.10.16 | ₩36,820 | ₩36,860 | ₩36,753 | ₩36,753 | -0.18% | 300 |
|---|
| 2025.10.15 | ₩37,194 | ₩37,287 | ₩36,980 | ₩37,111 | -0.22% | 1.9천 |
|---|
| 2025.10.14 | ₩36,579 | ₩37,060 | ₩36,579 | ₩36,991 | +1.12% | 2.8천 |
|---|
| 2025.10.13 | ₩36,579 | ₩36,774 | ₩36,579 | ₩36,774 | +0.53% | 1.1천 |
|---|
| 2025.10.10 | ₩36,267 | ₩36,267 | ₩36,267 | ₩36,267 | 0.00% | 100 |
|---|