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 | ₩40,815 | ₩40,976 | ₩40,815 | ₩40,915 | +0.25% | 2.2천 |
| 2026.10.08 | ₩40,628 | ₩40,842 | ₩40,628 | ₩40,789 | +0.39% | 900 |
| 2026.10.07 | ₩40,749 | ₩40,895 | ₩40,749 | ₩40,855 | +0.26% | 7.8천 |
| 2026.10.06 | ₩41,323 | ₩41,323 | ₩41,089 | ₩41,129 | -0.47% | 1.6만 |
| 2026.10.05 | ₩41,029 | ₩41,296 | ₩41,029 | ₩41,229 | +0.49% | 3.2천 |
| 2026.10.02 | ₩41,076 | ₩41,136 | ₩41,076 | ₩41,082 | +0.02% | 1.3천 |
| 2026.10.01 | ₩40,936 | ₩40,961 | ₩40,882 | ₩40,882 | -0.13% | 2천 |
| 2026.09.30 | ₩40,949 | ₩40,962 | ₩40,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,822 |
| -0.31% |
| 1.1만 |
| 2026.09.29 | ₩40,869 | ₩40,909 | ₩40,722 | ₩40,895 | +0.07% | 5천 |
|---|
| 2026.09.28 | ₩40,894 | ₩41,042 | ₩40,855 | ₩40,925 | +0.08% | 1.4만 |
|---|
| 2026.09.25 | ₩40,989 | ₩41,209 | ₩40,989 | ₩41,119 | +0.32% | 8.8천 |
|---|
| 2026.09.24 | ₩41,042 | ₩41,123 | ₩40,909 | ₩41,060 | +0.04% | 1만 |
|---|
| 2026.09.23 | ₩41,456 | ₩41,456 | ₩41,069 | ₩41,116 | -0.82% | 2.1만 |
|---|
| 2026.09.22 | ₩41,617 | ₩41,617 | ₩41,410 | ₩41,523 | -0.22% | 2.1만 |
|---|
| 2026.09.21 | ₩41,283 | ₩41,430 | ₩41,283 | ₩41,322 | +0.09% | 6.8천 |
|---|
| 2026.09.18 | ₩41,203 | ₩41,243 | ₩41,123 | ₩41,189 | -0.03% | 9.6천 |
|---|
| 2026.09.17 | ₩41,376 | ₩41,483 | ₩41,323 | ₩41,323 | -0.13% | 6.3천 |
|---|
| 2026.09.16 | ₩41,403 | ₩41,470 | ₩40,989 | ₩41,203 | -0.48% | 4.8만 |
|---|
| 2026.09.15 | ₩41,272 | ₩41,350 | ₩41,216 | ₩41,283 | +0.03% | 5.4만 |
|---|
| 2026.09.14 | ₩41,403 | ₩41,590 | ₩41,350 | ₩41,470 | +0.16% | 1.8만 |
|---|
| 2026.09.11 | ₩41,563 | ₩41,603 | ₩41,517 | ₩41,530 | -0.08% | 3.7만 |
|---|
| 2026.09.10 | ₩41,443 | ₩41,470 | ₩41,363 | ₩41,414 | -0.07% | 5.6만 |
|---|
| 2026.09.09 | ₩41,804 | ₩41,844 | ₩41,630 | ₩41,643 | -0.38% | 2.3만 |
|---|
| 2026.09.08 | ₩42,084 | ₩42,084 | ₩41,910 | ₩41,937 | -0.35% | 3.9만 |
|---|
| 2026.09.04 | ₩41,976 | ₩42,077 | ₩41,924 | ₩42,044 | +0.16% | 3.6만 |
|---|
| 2026.09.03 | ₩41,924 | ₩42,017 | ₩41,844 | ₩41,977 | +0.13% | 2.3만 |
|---|
| 2026.09.02 | ₩41,750 | ₩41,897 | ₩41,657 | ₩41,884 | +0.32% | 12.5만 |
|---|
| 2026.09.01 | ₩41,483 | ₩41,764 | ₩41,483 | ₩41,617 | +0.32% | 12.7만 |
|---|
| 2026.08.31 | ₩41,937 | ₩41,937 | ₩41,777 | ₩41,897 | -0.10% | 4.9만 |
|---|
| 2026.08.28 | ₩41,937 | ₩41,937 | ₩41,764 | ₩41,844 | -0.22% | 1.1만 |
|---|
| 2026.08.27 | ₩41,924 | ₩41,924 | ₩41,750 | ₩41,870 | -0.13% | 4만 |
|---|
| 2026.08.26 | ₩41,830 | ₩41,897 | ₩41,824 | ₩41,824 | -0.02% | 1만 |
|---|
| 2026.08.25 | ₩41,937 | ₩41,937 | ₩41,750 | ₩41,824 | -0.27% | 7.2천 |
|---|
| 2026.08.24 | ₩41,750 | ₩41,834 | ₩41,750 | ₩41,824 | +0.18% | 1천 |
|---|
| 2026.08.21 | ₩41,804 | ₩41,804 | ₩41,777 | ₩41,777 | -0.06% | 1.4천 |
|---|
| 2026.08.20 | ₩41,837 | ₩41,860 | ₩41,710 | ₩41,710 | -0.30% | 700 |
|---|
| 2026.08.19 | ₩41,784 | ₩41,790 | ₩41,737 | ₩41,790 | +0.02% | 700 |
|---|
| 2026.08.18 | ₩41,712 | ₩41,784 | ₩41,710 | ₩41,784 | +0.17% | 6.8천 |
|---|
| 2026.08.17 | ₩41,710 | ₩41,744 | ₩41,710 | ₩41,710 | 0.00% | 5.9천 |
|---|
| 2026.08.14 | ₩41,703 | ₩41,710 | ₩41,697 | ₩41,703 | 0.00% | 3.1천 |
|---|
| 2026.08.13 | ₩41,697 | ₩41,697 | ₩41,670 | ₩41,697 | 0.00% | 1.1만 |
|---|
| 2026.08.12 | ₩41,690 | ₩41,690 | ₩41,690 | ₩41,690 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩41,677 | ₩41,677 | ₩41,658 | ₩41,677 | 0.00% | 1.1천 |
|---|
| 2026.08.10 | ₩41,643 | ₩41,670 | ₩41,643 | ₩41,670 | +0.06% | 1.1천 |
|---|
| 2026.08.07 | ₩41,670 | ₩41,670 | ₩41,670 | ₩41,670 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩41,603 | ₩41,697 | ₩41,603 | ₩41,650 | +0.11% | 3.2천 |
|---|
| 2026.08.05 | ₩41,605 | ₩41,677 | ₩41,603 | ₩41,643 | +0.09% | 1.5천 |
|---|
| 2026.08.04 | ₩41,590 | ₩41,643 | ₩41,590 | ₩41,643 | +0.13% | 100 |
|---|
| 2026.08.03 | ₩41,537 | ₩41,577 | ₩41,537 | ₩41,577 | +0.10% | 1.1천 |
|---|
| 2026.07.31 | ₩41,510 | ₩41,510 | ₩41,416 | ₩41,478 | -0.08% | 1.3천 |
|---|
| 2026.07.30 | ₩41,323 | ₩41,450 | ₩41,323 | ₩41,450 | +0.31% | 2.5천 |
|---|
| 2026.07.29 | ₩41,229 | ₩41,309 | ₩41,229 | ₩41,289 | +0.15% | 400 |
|---|
| 2026.07.28 | ₩41,350 | ₩41,395 | ₩41,336 | ₩41,395 | +0.11% | 1.2천 |
|---|
| 2026.07.27 | ₩41,370 | ₩41,370 | ₩41,370 | ₩41,370 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩41,336 | ₩41,336 | ₩41,256 | ₩41,323 | -0.03% | 800 |
|---|
| 2026.07.23 | ₩41,229 | ₩41,229 | ₩41,216 | ₩41,229 | 0.00% | 700 |
|---|
| 2026.07.22 | ₩41,403 | ₩41,403 | ₩41,336 | ₩41,356 | -0.11% | 1천 |
|---|
| 2026.07.21 | ₩41,350 | ₩41,396 | ₩41,350 | ₩41,396 | +0.11% | 900 |
|---|
| 2026.07.20 | ₩41,269 | ₩41,316 | ₩41,269 | ₩41,307 | +0.09% | 2.3천 |
|---|
| 2026.07.17 | ₩41,243 | ₩41,313 | ₩41,243 | ₩41,313 | +0.17% | 400 |
|---|
| 2026.07.16 | ₩41,330 | ₩41,330 | ₩41,330 | ₩41,330 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩41,296 | ₩41,296 | ₩41,296 | ₩41,296 | 0.00% | 900 |
|---|
| 2026.07.14 | ₩41,289 | ₩41,289 | ₩41,289 | ₩41,289 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,199 | ₩41,199 | ₩41,199 | ₩41,199 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,216 | ₩41,276 | ₩41,216 | ₩41,276 | +0.15% | 5.5천 |
|---|
| 2026.07.09 | ₩41,231 | ₩41,276 | ₩41,231 | ₩41,263 | +0.08% | 1.2천 |
|---|
| 2026.07.08 | ₩41,169 | ₩41,169 | ₩41,069 | ₩41,123 | -0.11% | 2.3천 |
|---|
| 2026.07.07 | ₩41,163 | ₩41,249 | ₩41,163 | ₩41,229 | +0.16% | 2.6천 |
|---|
| 2026.07.06 | ₩41,203 | ₩41,269 | ₩41,203 | ₩41,243 | +0.10% | 3천 |
|---|
| 2026.07.02 | ₩41,163 | ₩41,183 | ₩41,163 | ₩41,183 | +0.05% | 1.2만 |
|---|
| 2026.07.01 | ₩41,223 | ₩41,236 | ₩41,163 | ₩41,189 | -0.08% | 9.7천 |
|---|
| 2026.06.30 | ₩41,069 | ₩41,192 | ₩41,069 | ₩41,192 | +0.30% | 2.2천 |
|---|
| 2026.06.29 | ₩41,049 | ₩41,117 | ₩40,976 | ₩41,117 | +0.17% | 1.3천 |
|---|
| 2026.06.26 | ₩40,977 | ₩41,062 | ₩40,976 | ₩41,046 | +0.17% | 3.3천 |
|---|
| 2026.06.25 | ₩41,036 | ₩41,056 | ₩41,033 | ₩41,033 | -0.01% | 700 |
|---|
| 2026.06.24 | ₩41,049 | ₩41,049 | ₩40,970 | ₩40,970 | -0.19% | 900 |
|---|
| 2026.06.23 | ₩40,922 | ₩40,949 | ₩40,909 | ₩40,949 | +0.07% | 6.7만 |
|---|
| 2026.06.22 | ₩41,082 | ₩41,082 | ₩41,082 | ₩41,082 | 0.00% | 1.3천 |
|---|
| 2026.06.18 | ₩40,922 | ₩40,956 | ₩40,922 | ₩40,956 | +0.08% | 3.6천 |
|---|
| 2026.06.17 | ₩40,755 | ₩40,755 | ₩40,755 | ₩40,755 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩40,909 | ₩40,909 | ₩40,882 | ₩40,882 | -0.07% | 300 |
|---|
| 2026.06.15 | ₩40,989 | ₩40,989 | ₩40,922 | ₩40,922 | -0.16% | 200 |
|---|
| 2026.06.12 | ₩40,762 | ₩40,815 | ₩40,722 | ₩40,763 | +0.00% | 3.7천 |
|---|
| 2026.06.11 | ₩40,455 | ₩40,644 | ₩40,455 | ₩40,644 | +0.47% | 2.4천 |
|---|
| 2026.06.10 | ₩40,322 | ₩40,322 | ₩40,214 | ₩40,214 | -0.27% | 600 |
|---|
| 2026.06.09 | ₩40,281 | ₩40,415 | ₩40,128 | ₩40,388 | +0.27% | 2.8천 |
|---|
| 2026.06.08 | ₩40,448 | ₩40,448 | ₩40,441 | ₩40,441 | -0.02% | 400 |
|---|
| 2026.06.05 | ₩40,428 | ₩40,428 | ₩40,280 | ₩40,280 | -0.37% | 900 |
|---|
| 2026.06.04 | ₩40,588 | ₩40,722 | ₩40,588 | ₩40,715 | +0.31% | 5천 |
|---|
| 2026.06.03 | ₩40,468 | ₩40,515 | ₩40,468 | ₩40,515 | +0.12% | 4.1천 |
|---|
| 2026.06.02 | ₩40,481 | ₩40,628 | ₩40,481 | ₩40,628 | +0.36% | 1.6만 |
|---|
| 2026.06.01 | ₩40,576 | ₩40,576 | ₩40,576 | ₩40,576 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,521 | ₩40,608 | ₩40,521 | ₩40,608 | +0.21% | 2.2천 |
|---|
| 2026.05.28 | ₩40,628 | ₩40,628 | ₩40,615 | ₩40,615 | -0.03% | 900 |
|---|
| 2026.05.27 | ₩40,515 | ₩40,515 | ₩40,515 | ₩40,515 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩40,475 | ₩40,508 | ₩40,475 | ₩40,508 | +0.08% | 300 |
|---|
| 2026.05.22 | ₩40,282 | ₩40,340 | ₩40,282 | ₩40,340 | +0.14% | 500 |
|---|
| 2026.05.21 | ₩40,081 | ₩40,216 | ₩40,054 | ₩40,216 | +0.34% | 4.9천 |
|---|
| 2026.05.20 | ₩39,774 | ₩40,082 | ₩39,774 | ₩40,082 | +0.78% | 1.5천 |
|---|
| 2026.05.19 | ₩39,680 | ₩39,814 | ₩39,680 | ₩39,748 | +0.17% | 300 |
|---|
| 2026.05.18 | ₩39,892 | ₩39,892 | ₩39,892 | ₩39,892 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,923 | ₩39,923 | ₩39,923 | ₩39,923 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩40,188 | ₩40,198 | ₩40,188 | ₩40,198 | +0.03% | 100 |
|---|
| 2026.05.13 | ₩40,081 | ₩40,118 | ₩40,081 | ₩40,118 | +0.09% | 500 |
|---|
| 2026.05.12 | ₩39,880 | ₩40,114 | ₩39,880 | ₩40,114 | +0.59% | 600 |
|---|
| 2026.05.11 | ₩40,148 | ₩40,182 | ₩40,148 | ₩40,182 | +0.09% | 200 |
|---|
| 2026.05.08 | ₩40,161 | ₩40,161 | ₩40,161 | ₩40,161 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩40,042 | ₩40,042 | ₩40,042 | ₩40,042 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩40,161 | ₩40,209 | ₩40,148 | ₩40,209 | +0.12% | 300 |
|---|
| 2026.05.05 | ₩40,038 | ₩40,038 | ₩40,038 | ₩40,038 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩39,814 | ₩39,814 | ₩39,814 | ₩39,814 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩39,854 | ₩39,934 | ₩39,854 | ₩39,934 | +0.20% | 800 |
|---|
| 2026.04.30 | ₩39,708 | ₩39,812 | ₩39,707 | ₩39,812 | +0.26% | 1.1천 |
|---|
| 2026.04.29 | ₩39,587 | ₩39,587 | ₩39,453 | ₩39,573 | -0.03% | 900 |
|---|
| 2026.04.28 | ₩39,587 | ₩39,627 | ₩39,587 | ₩39,627 | +0.10% | 600 |
|---|
| 2026.04.27 | ₩39,720 | ₩39,747 | ₩39,720 | ₩39,747 | +0.07% | 200 |
|---|
| 2026.04.24 | ₩39,600 | ₩39,707 | ₩39,600 | ₩39,697 | +0.25% | 6.4만 |
|---|
| 2026.04.23 | ₩39,707 | ₩39,707 | ₩39,520 | ₩39,619 | -0.22% | 300 |
|---|
| 2026.04.22 | ₩39,639 | ₩39,639 | ₩39,639 | ₩39,639 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩39,627 | ₩39,627 | ₩39,533 | ₩39,533 | -0.24% | 200 |
|---|
| 2026.04.20 | ₩39,587 | ₩39,707 | ₩39,587 | ₩39,655 | +0.17% | 800 |
|---|
| 2026.04.17 | ₩39,653 | ₩39,693 | ₩39,653 | ₩39,657 | +0.01% | 1.1천 |
|---|
| 2026.04.16 | ₩39,279 | ₩39,354 | ₩39,266 | ₩39,354 | +0.19% | 300 |
|---|
| 2026.04.15 | ₩39,286 | ₩39,286 | ₩39,286 | ₩39,286 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩39,279 | ₩39,279 | ₩39,239 | ₩39,263 | -0.04% | 1.7천 |
|---|
| 2026.04.13 | ₩38,865 | ₩39,056 | ₩38,865 | ₩39,056 | +0.49% | 400 |
|---|
| 2026.04.10 | ₩38,793 | ₩38,793 | ₩38,793 | ₩38,793 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩38,816 | ₩38,816 | ₩38,816 | ₩38,816 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩38,692 | ₩38,692 | ₩38,598 | ₩38,666 | -0.07% | 800 |
|---|
| 2026.04.07 | ₩37,904 | ₩38,037 | ₩37,904 | ₩38,037 | +0.35% | 500 |
|---|
| 2026.04.06 | ₩37,971 | ₩38,080 | ₩37,971 | ₩38,080 | +0.29% | 500 |
|---|
| 2026.04.02 | ₩37,663 | ₩37,938 | ₩37,663 | ₩37,938 | +0.73% | 200 |
|---|
| 2026.04.01 | ₩37,944 | ₩38,011 | ₩37,842 | ₩37,842 | -0.27% | 4.8천 |
|---|
| 2026.03.31 | ₩37,289 | ₩37,717 | ₩37,289 | ₩37,670 | +1.02% | 3.3천 |
|---|
| 2026.03.30 | ₩37,116 | ₩37,116 | ₩36,929 | ₩36,929 | -0.50% | 1.1천 |
|---|
| 2026.03.27 | ₩37,423 | ₩37,423 | ₩37,259 | ₩37,259 | -0.44% | 800 |
|---|
| 2026.03.26 | ₩37,569 | ₩37,569 | ₩37,569 | ₩37,569 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩37,890 | ₩37,912 | ₩37,877 | ₩37,912 | +0.06% | 900 |
|---|
| 2026.03.24 | ₩37,543 | ₩37,770 | ₩37,543 | ₩37,665 | +0.32% | 700 |
|---|
| 2026.03.23 | ₩37,784 | ₩37,784 | ₩37,516 | ₩37,516 | -0.71% | 900 |
|---|
| 2026.03.20 | ₩37,503 | ₩37,503 | ₩37,049 | ₩37,093 | -1.09% | 1.3만 |
|---|
| 2026.03.19 | ₩37,410 | ₩37,663 | ₩37,316 | ₩37,579 | +0.45% | 1.5천 |
|---|
| 2026.03.18 | ₩37,623 | ₩37,657 | ₩37,490 | ₩37,494 | -0.34% | 2.7천 |
|---|
| 2026.03.17 | ₩37,703 | ₩37,812 | ₩37,703 | ₩37,812 | +0.29% | 300 |
|---|
| 2026.03.16 | ₩37,597 | ₩37,686 | ₩37,597 | ₩37,686 | +0.24% | 5천 |
|---|
| 2026.03.13 | ₩37,490 | ₩37,503 | ₩37,316 | ₩37,415 | -0.20% | 1.2천 |
|---|
| 2026.03.12 | ₩37,516 | ₩37,583 | ₩37,470 | ₩37,470 | -0.12% | 1.4천 |
|---|
| 2026.03.11 | ₩37,890 | ₩37,930 | ₩37,890 | ₩37,893 | +0.01% | 300 |
|---|
| 2026.03.10 | ₩37,877 | ₩38,184 | ₩37,877 | ₩37,917 | +0.11% | 4.3만 |
|---|
| 2026.03.09 | ₩37,289 | ₩37,890 | ₩37,289 | ₩37,890 | +1.61% | 6.6천 |
|---|
| 2026.03.06 | ₩37,784 | ₩37,810 | ₩37,687 | ₩37,687 | -0.25% | 700 |
|---|
| 2026.03.05 | ₩38,251 | ₩38,251 | ₩38,024 | ₩38,188 | -0.16% | 1.5천 |
|---|
| 2026.03.04 | ₩38,451 | ₩38,535 | ₩38,451 | ₩38,535 | +0.22% | 600 |
|---|
| 2026.03.03 | ₩37,957 | ₩38,371 | ₩37,957 | ₩38,349 | +1.03% | 2천 |
|---|
| 2026.03.02 | ₩38,505 | ₩38,620 | ₩38,491 | ₩38,620 | +0.30% | 1.3천 |
|---|
| 2026.02.27 | ₩38,441 | ₩38,441 | ₩38,441 | ₩38,441 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩38,572 | ₩38,738 | ₩38,465 | ₩38,738 | +0.43% | 2.3천 |
|---|
| 2026.02.25 | ₩38,558 | ₩38,672 | ₩38,558 | ₩38,646 | +0.23% | 1.8천 |
|---|
| 2026.02.24 | ₩38,531 | ₩38,531 | ₩38,526 | ₩38,526 | -0.01% | 300 |
|---|
| 2026.02.23 | ₩38,425 | ₩38,425 | ₩38,198 | ₩38,327 | -0.25% | 2.3천 |
|---|
| 2026.02.20 | ₩38,732 | ₩38,732 | ₩38,518 | ₩38,585 | -0.38% | 1.2만 |
|---|
| 2026.02.19 | ₩38,491 | ₩38,613 | ₩38,451 | ₩38,613 | +0.32% | 1.2만 |
|---|
| 2026.02.18 | ₩38,705 | ₩38,705 | ₩38,585 | ₩38,609 | -0.25% | 3천 |
|---|
| 2026.02.17 | ₩38,278 | ₩38,525 | ₩38,251 | ₩38,461 | +0.48% | 6.7천 |
|---|
| 2026.02.13 | ₩38,291 | ₩38,518 | ₩38,291 | ₩38,483 | +0.50% | 1.2천 |
|---|
| 2026.02.12 | ₩38,518 | ₩38,518 | ₩38,171 | ₩38,184 | -0.87% | 2.4만 |
|---|
| 2026.02.11 | ₩38,759 | ₩38,759 | ₩38,478 | ₩38,621 | -0.35% | 5.8천 |
|---|
| 2026.02.10 | ₩38,752 | ₩38,772 | ₩38,692 | ₩38,705 | -0.12% | 5.4천 |
|---|
| 2026.02.09 | ₩38,705 | ₩38,740 | ₩38,705 | ₩38,740 | +0.09% | 500 |
|---|
| 2026.02.06 | ₩38,198 | ₩38,572 | ₩38,198 | ₩38,572 | +0.98% | 1.5천 |
|---|
| 2026.02.05 | ₩38,077 | ₩38,144 | ₩37,904 | ₩37,957 | -0.32% | 3.8천 |
|---|
| 2026.02.04 | ₩38,438 | ₩38,438 | ₩38,151 | ₩38,264 | -0.45% | 3.5천 |
|---|
| 2026.02.03 | ₩38,465 | ₩38,531 | ₩38,224 | ₩38,474 | +0.02% | 1.2천 |
|---|
| 2026.02.02 | ₩38,385 | ₩38,465 | ₩38,385 | ₩38,413 | +0.07% | 900 |
|---|
| 2026.01.30 | ₩38,278 | ₩38,294 | ₩38,158 | ₩38,294 | +0.04% | 8.2천 |
|---|
| 2026.01.29 | ₩38,371 | ₩38,451 | ₩38,251 | ₩38,451 | +0.21% | 1.7천 |
|---|
| 2026.01.28 | ₩38,505 | ₩38,505 | ₩38,465 | ₩38,482 | -0.06% | 1.5천 |
|---|
| 2026.01.27 | ₩38,451 | ₩38,557 | ₩38,451 | ₩38,557 | +0.27% | 1.1천 |
|---|
| 2026.01.26 | ₩38,505 | ₩38,558 | ₩38,478 | ₩38,491 | -0.03% | 800 |
|---|
| 2026.01.23 | ₩38,572 | ₩38,572 | ₩38,505 | ₩38,542 | -0.08% | 700 |
|---|
| 2026.01.22 | ₩38,785 | ₩38,852 | ₩38,772 | ₩38,772 | -0.03% | 1.5천 |
|---|
| 2026.01.21 | ₩38,572 | ₩38,692 | ₩38,531 | ₩38,678 | +0.28% | 1.1천 |
|---|
| 2026.01.20 | ₩38,345 | ₩38,525 | ₩38,331 | ₩38,377 | +0.08% | 2.1천 |
|---|
| 2026.01.16 | ₩38,598 | ₩38,625 | ₩38,585 | ₩38,613 | +0.04% | 2.5천 |
|---|
| 2026.01.15 | ₩38,598 | ₩38,598 | ₩38,590 | ₩38,590 | -0.02% | 300 |
|---|
| 2026.01.14 | ₩38,318 | ₩38,406 | ₩38,318 | ₩38,406 | +0.23% | 400 |
|---|
| 2026.01.13 | ₩38,264 | ₩38,338 | ₩38,264 | ₩38,319 | +0.14% | 1천 |
|---|
| 2026.01.12 | ₩38,131 | ₩38,304 | ₩38,131 | ₩38,304 | +0.46% | 3.8천 |
|---|
| 2026.01.09 | ₩38,311 | ₩38,311 | ₩38,091 | ₩38,266 | -0.12% | 4.8천 |
|---|
| 2026.01.08 | ₩38,016 | ₩38,117 | ₩38,011 | ₩38,091 | +0.20% | 5.5천 |
|---|
| 2026.01.07 | ₩37,944 | ₩37,959 | ₩37,944 | ₩37,959 | +0.04% | 100 |
|---|
| 2026.01.06 | ₩37,757 | ₩37,997 | ₩37,743 | ₩37,997 | +0.64% | 4.4천 |
|---|
| 2026.01.05 | ₩37,650 | ₩37,810 | ₩37,650 | ₩37,703 | +0.14% | 99.8만 |
|---|
| 2026.01.02 | ₩37,456 | ₩37,491 | ₩37,303 | ₩37,491 | +0.09% | 400 |
|---|
| 2025.12.31 | ₩37,356 | ₩37,423 | ₩37,249 | ₩37,249 | -0.29% | 1만 |
|---|
| 2025.12.30 | ₩37,463 | ₩37,476 | ₩37,423 | ₩37,423 | -0.11% | 1.7천 |
|---|
| 2025.12.29 | ₩37,583 | ₩37,650 | ₩37,490 | ₩37,503 | -0.21% | 3.4만 |
|---|
| 2025.12.26 | ₩37,597 | ₩37,677 | ₩37,597 | ₩37,677 | +0.21% | 1.7천 |
|---|
| 2025.12.24 | ₩37,637 | ₩37,706 | ₩37,637 | ₩37,706 | +0.18% | 100 |
|---|
| 2025.12.23 | ₩37,610 | ₩37,703 | ₩37,597 | ₩37,597 | -0.04% | 2.5천 |
|---|
| 2025.12.22 | ₩37,784 | ₩37,836 | ₩37,758 | ₩37,758 | -0.07% | 1.2천 |
|---|
| 2025.12.19 | ₩37,410 | ₩37,557 | ₩37,410 | ₩37,535 | +0.34% | 2.4천 |
|---|
| 2025.12.18 | ₩37,476 | ₩37,476 | ₩37,316 | ₩37,352 | -0.33% | 4.8천 |
|---|
| 2025.12.17 | ₩37,383 | ₩37,383 | ₩37,205 | ₩37,205 | -0.48% | 1.4만 |
|---|
| 2025.12.16 | ₩37,476 | ₩37,503 | ₩37,289 | ₩37,452 | -0.06% | 4.9천 |
|---|
| 2025.12.15 | ₩37,490 | ₩37,516 | ₩37,436 | ₩37,436 | -0.14% | 900 |
|---|
| 2025.12.12 | ₩37,717 | ₩37,717 | ₩37,597 | ₩37,597 | -0.32% | 8천 |
|---|
| 2025.12.11 | ₩37,784 | ₩37,841 | ₩37,737 | ₩37,841 | +0.15% | 2.8천 |
|---|
| 2025.12.10 | ₩37,423 | ₩37,770 | ₩37,423 | ₩37,595 | +0.46% | 1.4천 |
|---|
| 2025.12.09 | ₩37,329 | ₩37,476 | ₩37,329 | ₩37,396 | +0.18% | 2.2만 |
|---|
| 2025.12.08 | ₩37,316 | ₩37,423 | ₩37,303 | ₩37,352 | +0.10% | 3.6천 |
|---|
| 2025.12.05 | ₩37,423 | ₩37,430 | ₩37,356 | ₩37,356 | -0.18% | 3.2천 |
|---|
| 2025.12.04 | ₩37,323 | ₩37,450 | ₩37,323 | ₩37,428 | +0.28% | 4.7천 |
|---|
| 2025.12.03 | ₩37,129 | ₩37,265 | ₩37,129 | ₩37,265 | +0.37% | 3.5천 |
|---|
| 2025.12.02 | ₩37,049 | ₩37,089 | ₩36,984 | ₩36,984 | -0.18% | 2.7천 |
|---|
| 2025.12.01 | ₩36,982 | ₩37,084 | ₩36,982 | ₩36,996 | +0.04% | 1.6천 |
|---|
| 2025.11.28 | ₩37,156 | ₩37,193 | ₩37,142 | ₩37,193 | +0.10% | 4.7천 |
|---|
| 2025.11.26 | ₩37,034 | ₩37,156 | ₩37,022 | ₩37,062 | +0.08% | 8.7천 |
|---|
| 2025.11.25 | ₩36,688 | ₩36,919 | ₩36,682 | ₩36,919 | +0.63% | 5.6천 |
|---|
| 2025.11.24 | ₩36,383 | ₩36,541 | ₩36,383 | ₩36,541 | +0.44% | 6.6천 |
|---|
| 2025.11.21 | ₩35,794 | ₩36,234 | ₩35,753 | ₩36,168 | +1.04% | 1.5만 |
|---|
| 2025.11.20 | ₩36,369 | ₩36,369 | ₩35,593 | ₩35,593 | -2.13% | 1.4만 |
|---|
| 2025.11.19 | ₩36,074 | ₩36,074 | ₩36,001 | ₩36,001 | -0.20% | 6.1천 |
|---|
| 2025.11.18 | ₩35,753 | ₩36,141 | ₩35,753 | ₩36,029 | +0.77% | 3.6만 |
|---|
| 2025.11.17 | ₩36,168 | ₩36,168 | ₩35,887 | ₩35,887 | -0.78% | 1.1천 |
|---|
| 2025.11.14 | ₩36,248 | ₩36,360 | ₩36,248 | ₩36,276 | +0.08% | 1.2천 |
|---|
| 2025.11.13 | ₩36,488 | ₩36,488 | ₩36,174 | ₩36,174 | -0.86% | 3.8천 |
|---|
| 2025.11.12 | ₩36,688 | ₩36,770 | ₩36,688 | ₩36,747 | +0.16% | 3.2천 |
|---|
| 2025.11.11 | ₩36,695 | ₩36,809 | ₩36,695 | ₩36,802 | +0.29% | 3.1천 |
|---|
| 2025.11.10 | ₩36,672 | ₩36,889 | ₩36,672 | ₩36,777 | +0.28% | 4만 |
|---|
| 2025.11.07 | ₩36,301 | ₩36,595 | ₩36,154 | ₩36,578 | +0.76% | 5.3천 |
|---|
| 2025.11.06 | ₩36,688 | ₩36,688 | ₩36,461 | ₩36,465 | -0.61% | 4.3만 |
|---|
| 2025.11.05 | ₩36,662 | ₩36,862 | ₩36,662 | ₩36,809 | +0.40% | 4만 |
|---|
| 2025.11.04 | ₩36,702 | ₩36,702 | ₩36,524 | ₩36,524 | -0.48% | 600 |
|---|
| 2025.11.03 | ₩36,769 | ₩36,822 | ₩36,662 | ₩36,798 | +0.08% | 88.4만 |
|---|
| 2025.10.31 | ₩36,827 | ₩36,889 | ₩36,827 | ₩36,857 | +0.08% | 1.6천 |
|---|
| 2025.10.30 | ₩36,942 | ₩36,955 | ₩36,782 | ₩36,782 | -0.43% | 2만 |
|---|
| 2025.10.29 | ₩37,129 | ₩37,196 | ₩36,795 | ₩36,837 | -0.79% | 900 |
|---|
| 2025.10.28 | ₩37,102 | ₩37,102 | ₩37,062 | ₩37,074 | -0.08% | 1.2천 |
|---|
| 2025.10.27 | ₩37,316 | ₩37,316 | ₩37,146 | ₩37,197 | -0.32% | 1.1천 |
|---|
| 2025.10.24 | ₩37,248 | ₩37,261 | ₩37,142 | ₩37,146 | -0.27% | 4.1천 |
|---|
| 2025.10.23 | ₩36,728 | ₩36,907 | ₩36,728 | ₩36,907 | +0.49% | 3.3천 |
|---|
| 2025.10.22 | ₩36,862 | ₩36,862 | ₩36,608 | ₩36,686 | -0.48% | 2.5천 |
|---|
| 2025.10.21 | ₩36,942 | ₩36,994 | ₩36,942 | ₩36,994 | +0.14% | 300 |
|---|
| 2025.10.20 | ₩36,942 | ₩37,062 | ₩36,915 | ₩37,062 | +0.33% | 1천 |
|---|
| 2025.10.17 | ₩36,608 | ₩36,675 | ₩36,541 | ₩36,654 | +0.12% | 6.9천 |
|---|
| 2025.10.16 | ₩36,809 | ₩36,849 | ₩36,742 | ₩36,742 | -0.18% | 300 |
|---|
| 2025.10.15 | ₩37,183 | ₩37,276 | ₩36,969 | ₩37,100 | -0.22% | 1.9천 |
|---|
| 2025.10.14 | ₩36,568 | ₩37,049 | ₩36,568 | ₩36,980 | +1.12% | 2.8천 |
|---|
| 2025.10.13 | ₩36,568 | ₩36,763 | ₩36,568 | ₩36,763 | +0.53% | 1.1천 |
|---|
| 2025.10.10 | ₩36,256 | ₩36,256 | ₩36,256 | ₩36,256 | 0.00% | 100 |
|---|