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 | ₩40,779 | ₩40,939 | ₩40,779 | ₩40,879 | +0.25% | 2.2천 |
| 2026.10.08 | ₩40,592 | ₩40,805 | ₩40,592 | ₩40,752 | +0.39% | 900 |
| 2026.10.07 | ₩40,712 | ₩40,859 | ₩40,712 | ₩40,819 | +0.26% | 7.8천 |
| 2026.10.06 | ₩41,286 | ₩41,286 | ₩41,052 | ₩41,092 | -0.47% | 1.6만 |
| 2026.10.05 | ₩40,992 | ₩41,259 | ₩40,992 | ₩41,192 | +0.49% | 3.2천 |
| 2026.10.02 | ₩41,039 | ₩41,099 | ₩41,039 | ₩41,046 | +0.02% | 1.3천 |
| 2026.10.01 | ₩40,899 | ₩40,924 | ₩40,845 | ₩40,845 | -0.13% | 2천 |
| 2026.09.30 | ₩40,912 | ₩40,925 | ₩40,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,785 |
| -0.31% |
| 1.1만 |
| 2026.09.29 | ₩40,832 | ₩40,872 | ₩40,685 | ₩40,859 | +0.07% | 5천 |
|---|
| 2026.09.28 | ₩40,857 | ₩41,005 | ₩40,819 | ₩40,888 | +0.08% | 1.4만 |
|---|
| 2026.09.25 | ₩40,952 | ₩41,172 | ₩40,952 | ₩41,082 | +0.32% | 8.8천 |
|---|
| 2026.09.24 | ₩41,005 | ₩41,086 | ₩40,872 | ₩41,023 | +0.04% | 1만 |
|---|
| 2026.09.23 | ₩41,419 | ₩41,419 | ₩41,032 | ₩41,079 | -0.82% | 2.1만 |
|---|
| 2026.09.22 | ₩41,579 | ₩41,579 | ₩41,372 | ₩41,486 | -0.22% | 2.1만 |
|---|
| 2026.09.21 | ₩41,246 | ₩41,392 | ₩41,246 | ₩41,284 | +0.09% | 6.8천 |
|---|
| 2026.09.18 | ₩41,166 | ₩41,206 | ₩41,086 | ₩41,152 | -0.03% | 9.6천 |
|---|
| 2026.09.17 | ₩41,339 | ₩41,446 | ₩41,286 | ₩41,286 | -0.13% | 6.3천 |
|---|
| 2026.09.16 | ₩41,366 | ₩41,432 | ₩40,952 | ₩41,166 | -0.48% | 4.8만 |
|---|
| 2026.09.15 | ₩41,235 | ₩41,312 | ₩41,179 | ₩41,246 | +0.03% | 5.4만 |
|---|
| 2026.09.14 | ₩41,366 | ₩41,553 | ₩41,312 | ₩41,432 | +0.16% | 1.8만 |
|---|
| 2026.09.11 | ₩41,526 | ₩41,566 | ₩41,479 | ₩41,493 | -0.08% | 3.7만 |
|---|
| 2026.09.10 | ₩41,406 | ₩41,432 | ₩41,326 | ₩41,376 | -0.07% | 5.6만 |
|---|
| 2026.09.09 | ₩41,766 | ₩41,806 | ₩41,593 | ₩41,606 | -0.38% | 2.3만 |
|---|
| 2026.09.08 | ₩42,046 | ₩42,046 | ₩41,873 | ₩41,900 | -0.35% | 3.9만 |
|---|
| 2026.09.04 | ₩41,938 | ₩42,040 | ₩41,886 | ₩42,006 | +0.16% | 3.6만 |
|---|
| 2026.09.03 | ₩41,886 | ₩41,980 | ₩41,806 | ₩41,940 | +0.13% | 2.3만 |
|---|
| 2026.09.02 | ₩41,713 | ₩41,860 | ₩41,619 | ₩41,846 | +0.32% | 12.5만 |
|---|
| 2026.09.01 | ₩41,446 | ₩41,726 | ₩41,446 | ₩41,579 | +0.32% | 12.7만 |
|---|
| 2026.08.31 | ₩41,900 | ₩41,900 | ₩41,739 | ₩41,860 | -0.10% | 4.9만 |
|---|
| 2026.08.28 | ₩41,900 | ₩41,900 | ₩41,726 | ₩41,806 | -0.22% | 1.1만 |
|---|
| 2026.08.27 | ₩41,886 | ₩41,886 | ₩41,713 | ₩41,833 | -0.13% | 4만 |
|---|
| 2026.08.26 | ₩41,793 | ₩41,860 | ₩41,786 | ₩41,786 | -0.02% | 1만 |
|---|
| 2026.08.25 | ₩41,900 | ₩41,900 | ₩41,713 | ₩41,786 | -0.27% | 7.2천 |
|---|
| 2026.08.24 | ₩41,713 | ₩41,797 | ₩41,713 | ₩41,786 | +0.18% | 1천 |
|---|
| 2026.08.21 | ₩41,766 | ₩41,766 | ₩41,739 | ₩41,739 | -0.06% | 1.4천 |
|---|
| 2026.08.20 | ₩41,799 | ₩41,822 | ₩41,673 | ₩41,673 | -0.30% | 700 |
|---|
| 2026.08.19 | ₩41,746 | ₩41,753 | ₩41,699 | ₩41,753 | +0.02% | 700 |
|---|
| 2026.08.18 | ₩41,674 | ₩41,746 | ₩41,673 | ₩41,746 | +0.17% | 6.8천 |
|---|
| 2026.08.17 | ₩41,673 | ₩41,706 | ₩41,673 | ₩41,673 | 0.00% | 5.9천 |
|---|
| 2026.08.14 | ₩41,666 | ₩41,673 | ₩41,659 | ₩41,666 | 0.00% | 3.1천 |
|---|
| 2026.08.13 | ₩41,659 | ₩41,659 | ₩41,633 | ₩41,659 | 0.00% | 1.1만 |
|---|
| 2026.08.12 | ₩41,653 | ₩41,653 | ₩41,653 | ₩41,653 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩41,639 | ₩41,639 | ₩41,621 | ₩41,639 | 0.00% | 1.1천 |
|---|
| 2026.08.10 | ₩41,606 | ₩41,633 | ₩41,606 | ₩41,633 | +0.06% | 1.1천 |
|---|
| 2026.08.07 | ₩41,633 | ₩41,633 | ₩41,633 | ₩41,633 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩41,566 | ₩41,659 | ₩41,566 | ₩41,613 | +0.11% | 3.2천 |
|---|
| 2026.08.05 | ₩41,567 | ₩41,639 | ₩41,566 | ₩41,606 | +0.09% | 1.5천 |
|---|
| 2026.08.04 | ₩41,553 | ₩41,606 | ₩41,553 | ₩41,606 | +0.13% | 100 |
|---|
| 2026.08.03 | ₩41,499 | ₩41,539 | ₩41,499 | ₩41,539 | +0.10% | 1.1천 |
|---|
| 2026.07.31 | ₩41,473 | ₩41,473 | ₩41,379 | ₩41,441 | -0.08% | 1.3천 |
|---|
| 2026.07.30 | ₩41,286 | ₩41,412 | ₩41,286 | ₩41,412 | +0.31% | 2.5천 |
|---|
| 2026.07.29 | ₩41,192 | ₩41,272 | ₩41,192 | ₩41,252 | +0.15% | 400 |
|---|
| 2026.07.28 | ₩41,312 | ₩41,358 | ₩41,299 | ₩41,358 | +0.11% | 1.2천 |
|---|
| 2026.07.27 | ₩41,332 | ₩41,332 | ₩41,332 | ₩41,332 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩41,299 | ₩41,299 | ₩41,219 | ₩41,286 | -0.03% | 800 |
|---|
| 2026.07.23 | ₩41,192 | ₩41,192 | ₩41,179 | ₩41,192 | 0.00% | 700 |
|---|
| 2026.07.22 | ₩41,366 | ₩41,366 | ₩41,299 | ₩41,319 | -0.11% | 1천 |
|---|
| 2026.07.21 | ₩41,312 | ₩41,359 | ₩41,312 | ₩41,359 | +0.11% | 900 |
|---|
| 2026.07.20 | ₩41,232 | ₩41,279 | ₩41,232 | ₩41,270 | +0.09% | 2.3천 |
|---|
| 2026.07.17 | ₩41,206 | ₩41,276 | ₩41,206 | ₩41,276 | +0.17% | 400 |
|---|
| 2026.07.16 | ₩41,292 | ₩41,292 | ₩41,292 | ₩41,292 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩41,259 | ₩41,259 | ₩41,259 | ₩41,259 | 0.00% | 900 |
|---|
| 2026.07.14 | ₩41,252 | ₩41,252 | ₩41,252 | ₩41,252 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,162 | ₩41,162 | ₩41,162 | ₩41,162 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,179 | ₩41,239 | ₩41,179 | ₩41,239 | +0.15% | 5.5천 |
|---|
| 2026.07.09 | ₩41,194 | ₩41,239 | ₩41,194 | ₩41,226 | +0.08% | 1.2천 |
|---|
| 2026.07.08 | ₩41,132 | ₩41,132 | ₩41,032 | ₩41,086 | -0.11% | 2.3천 |
|---|
| 2026.07.07 | ₩41,126 | ₩41,212 | ₩41,126 | ₩41,192 | +0.16% | 2.6천 |
|---|
| 2026.07.06 | ₩41,166 | ₩41,232 | ₩41,166 | ₩41,206 | +0.10% | 3천 |
|---|
| 2026.07.02 | ₩41,126 | ₩41,146 | ₩41,126 | ₩41,146 | +0.05% | 1.2만 |
|---|
| 2026.07.01 | ₩41,186 | ₩41,199 | ₩41,126 | ₩41,152 | -0.08% | 9.7천 |
|---|
| 2026.06.30 | ₩41,032 | ₩41,155 | ₩41,032 | ₩41,155 | +0.30% | 2.2천 |
|---|
| 2026.06.29 | ₩41,012 | ₩41,080 | ₩40,939 | ₩41,080 | +0.17% | 1.3천 |
|---|
| 2026.06.26 | ₩40,940 | ₩41,026 | ₩40,939 | ₩41,010 | +0.17% | 3.3천 |
|---|
| 2026.06.25 | ₩40,999 | ₩41,019 | ₩40,996 | ₩40,996 | -0.01% | 700 |
|---|
| 2026.06.24 | ₩41,012 | ₩41,012 | ₩40,933 | ₩40,933 | -0.19% | 900 |
|---|
| 2026.06.23 | ₩40,885 | ₩40,912 | ₩40,872 | ₩40,912 | +0.07% | 6.7만 |
|---|
| 2026.06.22 | ₩41,046 | ₩41,046 | ₩41,046 | ₩41,046 | 0.00% | 1.3천 |
|---|
| 2026.06.18 | ₩40,885 | ₩40,919 | ₩40,885 | ₩40,919 | +0.08% | 3.6천 |
|---|
| 2026.06.17 | ₩40,719 | ₩40,719 | ₩40,719 | ₩40,719 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩40,872 | ₩40,872 | ₩40,845 | ₩40,845 | -0.07% | 300 |
|---|
| 2026.06.15 | ₩40,952 | ₩40,952 | ₩40,885 | ₩40,885 | -0.16% | 200 |
|---|
| 2026.06.12 | ₩40,725 | ₩40,779 | ₩40,685 | ₩40,727 | +0.00% | 3.7천 |
|---|
| 2026.06.11 | ₩40,418 | ₩40,608 | ₩40,418 | ₩40,608 | +0.47% | 2.4천 |
|---|
| 2026.06.10 | ₩40,286 | ₩40,286 | ₩40,178 | ₩40,178 | -0.27% | 600 |
|---|
| 2026.06.09 | ₩40,245 | ₩40,378 | ₩40,091 | ₩40,352 | +0.27% | 2.8천 |
|---|
| 2026.06.08 | ₩40,412 | ₩40,412 | ₩40,405 | ₩40,405 | -0.02% | 400 |
|---|
| 2026.06.05 | ₩40,392 | ₩40,392 | ₩40,244 | ₩40,244 | -0.37% | 900 |
|---|
| 2026.06.04 | ₩40,552 | ₩40,685 | ₩40,552 | ₩40,679 | +0.31% | 5천 |
|---|
| 2026.06.03 | ₩40,432 | ₩40,478 | ₩40,432 | ₩40,478 | +0.12% | 4.1천 |
|---|
| 2026.06.02 | ₩40,445 | ₩40,592 | ₩40,445 | ₩40,592 | +0.36% | 1.6만 |
|---|
| 2026.06.01 | ₩40,540 | ₩40,540 | ₩40,540 | ₩40,540 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,485 | ₩40,572 | ₩40,485 | ₩40,572 | +0.21% | 2.2천 |
|---|
| 2026.05.28 | ₩40,592 | ₩40,592 | ₩40,578 | ₩40,578 | -0.03% | 900 |
|---|
| 2026.05.27 | ₩40,478 | ₩40,478 | ₩40,478 | ₩40,478 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩40,438 | ₩40,472 | ₩40,438 | ₩40,472 | +0.08% | 300 |
|---|
| 2026.05.22 | ₩40,246 | ₩40,304 | ₩40,246 | ₩40,304 | +0.14% | 500 |
|---|
| 2026.05.21 | ₩40,045 | ₩40,180 | ₩40,018 | ₩40,180 | +0.34% | 4.9천 |
|---|
| 2026.05.20 | ₩39,738 | ₩40,046 | ₩39,738 | ₩40,046 | +0.78% | 1.5천 |
|---|
| 2026.05.19 | ₩39,644 | ₩39,778 | ₩39,644 | ₩39,712 | +0.17% | 300 |
|---|
| 2026.05.18 | ₩39,857 | ₩39,857 | ₩39,857 | ₩39,857 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,887 | ₩39,887 | ₩39,887 | ₩39,887 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩40,151 | ₩40,162 | ₩40,151 | ₩40,162 | +0.03% | 100 |
|---|
| 2026.05.13 | ₩40,045 | ₩40,082 | ₩40,045 | ₩40,082 | +0.09% | 500 |
|---|
| 2026.05.12 | ₩39,845 | ₩40,078 | ₩39,845 | ₩40,078 | +0.59% | 600 |
|---|
| 2026.05.11 | ₩40,111 | ₩40,146 | ₩40,111 | ₩40,146 | +0.09% | 200 |
|---|
| 2026.05.08 | ₩40,125 | ₩40,125 | ₩40,125 | ₩40,125 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩40,006 | ₩40,006 | ₩40,006 | ₩40,006 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩40,125 | ₩40,173 | ₩40,111 | ₩40,173 | +0.12% | 300 |
|---|
| 2026.05.05 | ₩40,002 | ₩40,002 | ₩40,002 | ₩40,002 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩39,778 | ₩39,778 | ₩39,778 | ₩39,778 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩39,818 | ₩39,898 | ₩39,818 | ₩39,898 | +0.20% | 800 |
|---|
| 2026.04.30 | ₩39,672 | ₩39,777 | ₩39,671 | ₩39,777 | +0.26% | 1.1천 |
|---|
| 2026.04.29 | ₩39,551 | ₩39,551 | ₩39,418 | ₩39,538 | -0.03% | 900 |
|---|
| 2026.04.28 | ₩39,551 | ₩39,591 | ₩39,551 | ₩39,591 | +0.10% | 600 |
|---|
| 2026.04.27 | ₩39,684 | ₩39,711 | ₩39,684 | ₩39,711 | +0.07% | 200 |
|---|
| 2026.04.24 | ₩39,564 | ₩39,671 | ₩39,564 | ₩39,662 | +0.25% | 6.4만 |
|---|
| 2026.04.23 | ₩39,671 | ₩39,671 | ₩39,484 | ₩39,583 | -0.22% | 300 |
|---|
| 2026.04.22 | ₩39,603 | ₩39,603 | ₩39,603 | ₩39,603 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩39,591 | ₩39,591 | ₩39,498 | ₩39,498 | -0.24% | 200 |
|---|
| 2026.04.20 | ₩39,551 | ₩39,671 | ₩39,551 | ₩39,619 | +0.17% | 800 |
|---|
| 2026.04.17 | ₩39,618 | ₩39,658 | ₩39,618 | ₩39,622 | +0.01% | 1.1천 |
|---|
| 2026.04.16 | ₩39,244 | ₩39,319 | ₩39,231 | ₩39,319 | +0.19% | 300 |
|---|
| 2026.04.15 | ₩39,251 | ₩39,251 | ₩39,251 | ₩39,251 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩39,244 | ₩39,244 | ₩39,204 | ₩39,228 | -0.04% | 1.7천 |
|---|
| 2026.04.13 | ₩38,830 | ₩39,021 | ₩38,830 | ₩39,021 | +0.49% | 400 |
|---|
| 2026.04.10 | ₩38,758 | ₩38,758 | ₩38,758 | ₩38,758 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩38,781 | ₩38,781 | ₩38,781 | ₩38,781 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩38,657 | ₩38,657 | ₩38,564 | ₩38,632 | -0.07% | 800 |
|---|
| 2026.04.07 | ₩37,870 | ₩38,003 | ₩37,870 | ₩38,003 | +0.35% | 500 |
|---|
| 2026.04.06 | ₩37,936 | ₩38,046 | ₩37,936 | ₩38,046 | +0.29% | 500 |
|---|
| 2026.04.02 | ₩37,630 | ₩37,904 | ₩37,630 | ₩37,904 | +0.73% | 200 |
|---|
| 2026.04.01 | ₩37,910 | ₩37,976 | ₩37,808 | ₩37,808 | -0.27% | 4.8천 |
|---|
| 2026.03.31 | ₩37,256 | ₩37,683 | ₩37,256 | ₩37,636 | +1.02% | 3.3천 |
|---|
| 2026.03.30 | ₩37,082 | ₩37,082 | ₩36,896 | ₩36,896 | -0.50% | 1.1천 |
|---|
| 2026.03.27 | ₩37,389 | ₩37,389 | ₩37,225 | ₩37,225 | -0.44% | 800 |
|---|
| 2026.03.26 | ₩37,535 | ₩37,535 | ₩37,535 | ₩37,535 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩37,856 | ₩37,878 | ₩37,843 | ₩37,878 | +0.06% | 900 |
|---|
| 2026.03.24 | ₩37,509 | ₩37,736 | ₩37,509 | ₩37,631 | +0.32% | 700 |
|---|
| 2026.03.23 | ₩37,750 | ₩37,750 | ₩37,483 | ₩37,483 | -0.71% | 900 |
|---|
| 2026.03.20 | ₩37,469 | ₩37,469 | ₩37,016 | ₩37,060 | -1.09% | 1.3만 |
|---|
| 2026.03.19 | ₩37,376 | ₩37,630 | ₩37,283 | ₩37,545 | +0.45% | 1.5천 |
|---|
| 2026.03.18 | ₩37,589 | ₩37,623 | ₩37,456 | ₩37,460 | -0.34% | 2.7천 |
|---|
| 2026.03.17 | ₩37,670 | ₩37,778 | ₩37,670 | ₩37,778 | +0.29% | 300 |
|---|
| 2026.03.16 | ₩37,563 | ₩37,652 | ₩37,563 | ₩37,652 | +0.24% | 5천 |
|---|
| 2026.03.13 | ₩37,456 | ₩37,469 | ₩37,283 | ₩37,381 | -0.20% | 1.2천 |
|---|
| 2026.03.12 | ₩37,483 | ₩37,549 | ₩37,436 | ₩37,436 | -0.12% | 1.4천 |
|---|
| 2026.03.11 | ₩37,856 | ₩37,896 | ₩37,856 | ₩37,859 | +0.01% | 300 |
|---|
| 2026.03.10 | ₩37,843 | ₩38,150 | ₩37,843 | ₩37,883 | +0.11% | 4.3만 |
|---|
| 2026.03.09 | ₩37,256 | ₩37,856 | ₩37,256 | ₩37,856 | +1.61% | 6.6천 |
|---|
| 2026.03.06 | ₩37,750 | ₩37,776 | ₩37,654 | ₩37,654 | -0.25% | 700 |
|---|
| 2026.03.05 | ₩38,217 | ₩38,217 | ₩37,990 | ₩38,154 | -0.16% | 1.5천 |
|---|
| 2026.03.04 | ₩38,417 | ₩38,501 | ₩38,417 | ₩38,501 | +0.22% | 600 |
|---|
| 2026.03.03 | ₩37,923 | ₩38,337 | ₩37,923 | ₩38,314 | +1.03% | 2천 |
|---|
| 2026.03.02 | ₩38,470 | ₩38,585 | ₩38,457 | ₩38,585 | +0.30% | 1.3천 |
|---|
| 2026.02.27 | ₩38,406 | ₩38,406 | ₩38,406 | ₩38,406 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩38,537 | ₩38,704 | ₩38,430 | ₩38,704 | +0.43% | 2.3천 |
|---|
| 2026.02.25 | ₩38,524 | ₩38,637 | ₩38,524 | ₩38,612 | +0.23% | 1.8천 |
|---|
| 2026.02.24 | ₩38,497 | ₩38,497 | ₩38,492 | ₩38,492 | -0.01% | 300 |
|---|
| 2026.02.23 | ₩38,390 | ₩38,390 | ₩38,163 | ₩38,293 | -0.25% | 2.3천 |
|---|
| 2026.02.20 | ₩38,697 | ₩38,697 | ₩38,484 | ₩38,550 | -0.38% | 1.2만 |
|---|
| 2026.02.19 | ₩38,457 | ₩38,578 | ₩38,417 | ₩38,578 | +0.32% | 1.2만 |
|---|
| 2026.02.18 | ₩38,670 | ₩38,670 | ₩38,550 | ₩38,574 | -0.25% | 3천 |
|---|
| 2026.02.17 | ₩38,243 | ₩38,490 | ₩38,217 | ₩38,426 | +0.48% | 6.7천 |
|---|
| 2026.02.13 | ₩38,257 | ₩38,484 | ₩38,257 | ₩38,449 | +0.50% | 1.2천 |
|---|
| 2026.02.12 | ₩38,484 | ₩38,484 | ₩38,137 | ₩38,150 | -0.87% | 2.4만 |
|---|
| 2026.02.11 | ₩38,724 | ₩38,724 | ₩38,443 | ₩38,586 | -0.35% | 5.8천 |
|---|
| 2026.02.10 | ₩38,717 | ₩38,737 | ₩38,657 | ₩38,670 | -0.12% | 5.4천 |
|---|
| 2026.02.09 | ₩38,670 | ₩38,705 | ₩38,670 | ₩38,705 | +0.09% | 500 |
|---|
| 2026.02.06 | ₩38,163 | ₩38,537 | ₩38,163 | ₩38,537 | +0.98% | 1.5천 |
|---|
| 2026.02.05 | ₩38,043 | ₩38,110 | ₩37,870 | ₩37,923 | -0.32% | 3.8천 |
|---|
| 2026.02.04 | ₩38,403 | ₩38,403 | ₩38,117 | ₩38,230 | -0.45% | 3.5천 |
|---|
| 2026.02.03 | ₩38,430 | ₩38,497 | ₩38,190 | ₩38,439 | +0.02% | 1.2천 |
|---|
| 2026.02.02 | ₩38,350 | ₩38,430 | ₩38,350 | ₩38,378 | +0.07% | 900 |
|---|
| 2026.01.30 | ₩38,243 | ₩38,259 | ₩38,123 | ₩38,259 | +0.04% | 8.2천 |
|---|
| 2026.01.29 | ₩38,337 | ₩38,417 | ₩38,217 | ₩38,417 | +0.21% | 1.7천 |
|---|
| 2026.01.28 | ₩38,470 | ₩38,470 | ₩38,430 | ₩38,447 | -0.06% | 1.5천 |
|---|
| 2026.01.27 | ₩38,417 | ₩38,522 | ₩38,417 | ₩38,522 | +0.27% | 1.1천 |
|---|
| 2026.01.26 | ₩38,470 | ₩38,524 | ₩38,443 | ₩38,457 | -0.03% | 800 |
|---|
| 2026.01.23 | ₩38,537 | ₩38,537 | ₩38,470 | ₩38,508 | -0.08% | 700 |
|---|
| 2026.01.22 | ₩38,750 | ₩38,817 | ₩38,737 | ₩38,737 | -0.03% | 1.5천 |
|---|
| 2026.01.21 | ₩38,537 | ₩38,657 | ₩38,497 | ₩38,644 | +0.28% | 1.1천 |
|---|
| 2026.01.20 | ₩38,310 | ₩38,490 | ₩38,297 | ₩38,342 | +0.08% | 2.1천 |
|---|
| 2026.01.16 | ₩38,564 | ₩38,590 | ₩38,550 | ₩38,578 | +0.04% | 2.5천 |
|---|
| 2026.01.15 | ₩38,564 | ₩38,564 | ₩38,556 | ₩38,556 | -0.02% | 300 |
|---|
| 2026.01.14 | ₩38,283 | ₩38,371 | ₩38,283 | ₩38,371 | +0.23% | 400 |
|---|
| 2026.01.13 | ₩38,230 | ₩38,303 | ₩38,230 | ₩38,285 | +0.14% | 1천 |
|---|
| 2026.01.12 | ₩38,097 | ₩38,270 | ₩38,097 | ₩38,270 | +0.46% | 3.8천 |
|---|
| 2026.01.09 | ₩38,277 | ₩38,277 | ₩38,057 | ₩38,231 | -0.12% | 4.8천 |
|---|
| 2026.01.08 | ₩37,982 | ₩38,083 | ₩37,976 | ₩38,057 | +0.20% | 5.5천 |
|---|
| 2026.01.07 | ₩37,910 | ₩37,924 | ₩37,910 | ₩37,924 | +0.04% | 100 |
|---|
| 2026.01.06 | ₩37,723 | ₩37,963 | ₩37,710 | ₩37,963 | +0.64% | 4.4천 |
|---|
| 2026.01.05 | ₩37,616 | ₩37,776 | ₩37,616 | ₩37,670 | +0.14% | 99.8만 |
|---|
| 2026.01.02 | ₩37,423 | ₩37,457 | ₩37,269 | ₩37,457 | +0.09% | 400 |
|---|
| 2025.12.31 | ₩37,323 | ₩37,389 | ₩37,216 | ₩37,216 | -0.29% | 1만 |
|---|
| 2025.12.30 | ₩37,429 | ₩37,443 | ₩37,389 | ₩37,389 | -0.11% | 1.7천 |
|---|
| 2025.12.29 | ₩37,549 | ₩37,616 | ₩37,456 | ₩37,469 | -0.21% | 3.4만 |
|---|
| 2025.12.26 | ₩37,563 | ₩37,643 | ₩37,563 | ₩37,643 | +0.21% | 1.7천 |
|---|
| 2025.12.24 | ₩37,603 | ₩37,672 | ₩37,603 | ₩37,672 | +0.18% | 100 |
|---|
| 2025.12.23 | ₩37,576 | ₩37,670 | ₩37,563 | ₩37,563 | -0.04% | 2.5천 |
|---|
| 2025.12.22 | ₩37,750 | ₩37,802 | ₩37,724 | ₩37,724 | -0.07% | 1.2천 |
|---|
| 2025.12.19 | ₩37,376 | ₩37,523 | ₩37,376 | ₩37,501 | +0.34% | 2.4천 |
|---|
| 2025.12.18 | ₩37,443 | ₩37,443 | ₩37,283 | ₩37,319 | -0.33% | 4.8천 |
|---|
| 2025.12.17 | ₩37,349 | ₩37,349 | ₩37,172 | ₩37,172 | -0.48% | 1.4만 |
|---|
| 2025.12.16 | ₩37,443 | ₩37,469 | ₩37,256 | ₩37,419 | -0.06% | 4.9천 |
|---|
| 2025.12.15 | ₩37,456 | ₩37,483 | ₩37,403 | ₩37,403 | -0.14% | 900 |
|---|
| 2025.12.12 | ₩37,683 | ₩37,683 | ₩37,563 | ₩37,563 | -0.32% | 8천 |
|---|
| 2025.12.11 | ₩37,750 | ₩37,807 | ₩37,703 | ₩37,807 | +0.15% | 2.8천 |
|---|
| 2025.12.10 | ₩37,389 | ₩37,736 | ₩37,389 | ₩37,561 | +0.46% | 1.4천 |
|---|
| 2025.12.09 | ₩37,296 | ₩37,443 | ₩37,296 | ₩37,363 | +0.18% | 2.2만 |
|---|
| 2025.12.08 | ₩37,283 | ₩37,389 | ₩37,269 | ₩37,319 | +0.10% | 3.6천 |
|---|
| 2025.12.05 | ₩37,389 | ₩37,396 | ₩37,323 | ₩37,323 | -0.18% | 3.2천 |
|---|
| 2025.12.04 | ₩37,289 | ₩37,416 | ₩37,289 | ₩37,395 | +0.28% | 4.7천 |
|---|
| 2025.12.03 | ₩37,096 | ₩37,232 | ₩37,096 | ₩37,232 | +0.37% | 3.5천 |
|---|
| 2025.12.02 | ₩37,016 | ₩37,056 | ₩36,950 | ₩36,950 | -0.18% | 2.7천 |
|---|
| 2025.12.01 | ₩36,949 | ₩37,050 | ₩36,949 | ₩36,962 | +0.04% | 1.6천 |
|---|
| 2025.11.28 | ₩37,122 | ₩37,160 | ₩37,109 | ₩37,160 | +0.10% | 4.7천 |
|---|
| 2025.11.26 | ₩37,001 | ₩37,122 | ₩36,989 | ₩37,029 | +0.08% | 8.7천 |
|---|
| 2025.11.25 | ₩36,655 | ₩36,886 | ₩36,649 | ₩36,886 | +0.63% | 5.6천 |
|---|
| 2025.11.24 | ₩36,350 | ₩36,509 | ₩36,350 | ₩36,509 | +0.44% | 6.6천 |
|---|
| 2025.11.21 | ₩35,761 | ₩36,202 | ₩35,721 | ₩36,135 | +1.04% | 1.5만 |
|---|
| 2025.11.20 | ₩36,337 | ₩36,337 | ₩35,561 | ₩35,561 | -2.13% | 1.4만 |
|---|
| 2025.11.19 | ₩36,042 | ₩36,042 | ₩35,968 | ₩35,968 | -0.20% | 6.1천 |
|---|
| 2025.11.18 | ₩35,721 | ₩36,108 | ₩35,721 | ₩35,996 | +0.77% | 3.6만 |
|---|
| 2025.11.17 | ₩36,135 | ₩36,135 | ₩35,855 | ₩35,855 | -0.78% | 1.1천 |
|---|
| 2025.11.14 | ₩36,215 | ₩36,327 | ₩36,215 | ₩36,243 | +0.08% | 1.2천 |
|---|
| 2025.11.13 | ₩36,455 | ₩36,455 | ₩36,142 | ₩36,142 | -0.86% | 3.8천 |
|---|
| 2025.11.12 | ₩36,655 | ₩36,737 | ₩36,655 | ₩36,714 | +0.16% | 3.2천 |
|---|
| 2025.11.11 | ₩36,662 | ₩36,776 | ₩36,662 | ₩36,769 | +0.29% | 3.1천 |
|---|
| 2025.11.10 | ₩36,639 | ₩36,856 | ₩36,639 | ₩36,743 | +0.28% | 4만 |
|---|
| 2025.11.07 | ₩36,268 | ₩36,562 | ₩36,122 | ₩36,545 | +0.76% | 5.3천 |
|---|
| 2025.11.06 | ₩36,655 | ₩36,655 | ₩36,429 | ₩36,433 | -0.61% | 4.3만 |
|---|
| 2025.11.05 | ₩36,629 | ₩36,829 | ₩36,629 | ₩36,776 | +0.40% | 4만 |
|---|
| 2025.11.04 | ₩36,669 | ₩36,669 | ₩36,491 | ₩36,491 | -0.48% | 600 |
|---|
| 2025.11.03 | ₩36,735 | ₩36,789 | ₩36,629 | ₩36,765 | +0.08% | 88.4만 |
|---|
| 2025.10.31 | ₩36,794 | ₩36,856 | ₩36,794 | ₩36,824 | +0.08% | 1.6천 |
|---|
| 2025.10.30 | ₩36,909 | ₩36,922 | ₩36,749 | ₩36,749 | -0.43% | 2만 |
|---|
| 2025.10.29 | ₩37,096 | ₩37,162 | ₩36,762 | ₩36,804 | -0.79% | 900 |
|---|
| 2025.10.28 | ₩37,069 | ₩37,069 | ₩37,029 | ₩37,041 | -0.08% | 1.2천 |
|---|
| 2025.10.27 | ₩37,283 | ₩37,283 | ₩37,113 | ₩37,164 | -0.32% | 1.1천 |
|---|
| 2025.10.24 | ₩37,215 | ₩37,228 | ₩37,109 | ₩37,113 | -0.27% | 4.1천 |
|---|
| 2025.10.23 | ₩36,695 | ₩36,874 | ₩36,695 | ₩36,874 | +0.49% | 3.3천 |
|---|
| 2025.10.22 | ₩36,829 | ₩36,829 | ₩36,575 | ₩36,653 | -0.48% | 2.5천 |
|---|
| 2025.10.21 | ₩36,909 | ₩36,961 | ₩36,909 | ₩36,961 | +0.14% | 300 |
|---|
| 2025.10.20 | ₩36,909 | ₩37,029 | ₩36,882 | ₩37,029 | +0.33% | 1천 |
|---|
| 2025.10.17 | ₩36,575 | ₩36,642 | ₩36,509 | ₩36,621 | +0.12% | 6.9천 |
|---|
| 2025.10.16 | ₩36,776 | ₩36,816 | ₩36,709 | ₩36,709 | -0.18% | 300 |
|---|
| 2025.10.15 | ₩37,149 | ₩37,243 | ₩36,936 | ₩37,066 | -0.22% | 1.9천 |
|---|
| 2025.10.14 | ₩36,535 | ₩37,016 | ₩36,535 | ₩36,946 | +1.12% | 2.8천 |
|---|
| 2025.10.13 | ₩36,535 | ₩36,730 | ₩36,535 | ₩36,730 | +0.53% | 1.1천 |
|---|
| 2025.10.10 | ₩36,223 | ₩36,223 | ₩36,223 | ₩36,223 | 0.00% | 100 |
|---|