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 | ₩40,876 | ₩41,037 | ₩40,876 | ₩40,977 | +0.25% | 2.2천 |
| 2026.10.08 | ₩40,689 | ₩40,903 | ₩40,689 | ₩40,850 | +0.39% | 900 |
| 2026.10.07 | ₩40,810 | ₩40,957 | ₩40,810 | ₩40,917 | +0.26% | 7.8천 |
| 2026.10.06 | ₩41,385 | ₩41,385 | ₩41,151 | ₩41,191 | -0.47% | 1.6만 |
| 2026.10.05 | ₩41,090 | ₩41,358 | ₩41,090 | ₩41,291 | +0.49% | 3.2천 |
| 2026.10.02 | ₩41,137 | ₩41,197 | ₩41,137 | ₩41,144 | +0.02% | 1.3천 |
| 2026.10.01 | ₩40,997 | ₩41,022 | ₩40,943 | ₩40,943 | -0.13% | 2천 |
| 2026.09.30 | ₩41,010 | ₩41,024 | ₩40,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,883 |
| -0.31% |
| 1.1만 |
| 2026.09.29 | ₩40,930 | ₩40,970 | ₩40,783 | ₩40,957 | +0.07% | 5천 |
|---|
| 2026.09.28 | ₩40,955 | ₩41,104 | ₩40,917 | ₩40,986 | +0.08% | 1.4만 |
|---|
| 2026.09.25 | ₩41,050 | ₩41,271 | ₩41,050 | ₩41,180 | +0.32% | 8.8천 |
|---|
| 2026.09.24 | ₩41,104 | ₩41,184 | ₩40,970 | ₩41,121 | +0.04% | 1만 |
|---|
| 2026.09.23 | ₩41,518 | ₩41,518 | ₩41,131 | ₩41,177 | -0.82% | 2.1만 |
|---|
| 2026.09.22 | ₩41,679 | ₩41,679 | ₩41,472 | ₩41,585 | -0.22% | 2.1만 |
|---|
| 2026.09.21 | ₩41,345 | ₩41,492 | ₩41,345 | ₩41,383 | +0.09% | 6.8천 |
|---|
| 2026.09.18 | ₩41,264 | ₩41,304 | ₩41,184 | ₩41,251 | -0.03% | 9.6천 |
|---|
| 2026.09.17 | ₩41,438 | ₩41,545 | ₩41,385 | ₩41,385 | -0.13% | 6.3천 |
|---|
| 2026.09.16 | ₩41,465 | ₩41,532 | ₩41,050 | ₩41,264 | -0.48% | 4.8만 |
|---|
| 2026.09.15 | ₩41,334 | ₩41,411 | ₩41,278 | ₩41,345 | +0.03% | 5.4만 |
|---|
| 2026.09.14 | ₩41,465 | ₩41,652 | ₩41,411 | ₩41,532 | +0.16% | 1.8만 |
|---|
| 2026.09.11 | ₩41,625 | ₩41,666 | ₩41,579 | ₩41,592 | -0.08% | 3.7만 |
|---|
| 2026.09.10 | ₩41,505 | ₩41,532 | ₩41,425 | ₩41,476 | -0.07% | 5.6만 |
|---|
| 2026.09.09 | ₩41,866 | ₩41,906 | ₩41,692 | ₩41,706 | -0.38% | 2.3만 |
|---|
| 2026.09.08 | ₩42,147 | ₩42,147 | ₩41,973 | ₩42,000 | -0.35% | 3.9만 |
|---|
| 2026.09.04 | ₩42,039 | ₩42,140 | ₩41,987 | ₩42,107 | +0.16% | 3.6만 |
|---|
| 2026.09.03 | ₩41,987 | ₩42,080 | ₩41,906 | ₩42,040 | +0.13% | 2.3만 |
|---|
| 2026.09.02 | ₩41,813 | ₩41,960 | ₩41,719 | ₩41,947 | +0.32% | 12.5만 |
|---|
| 2026.09.01 | ₩41,545 | ₩41,826 | ₩41,545 | ₩41,679 | +0.32% | 12.7만 |
|---|
| 2026.08.31 | ₩42,000 | ₩42,000 | ₩41,840 | ₩41,960 | -0.10% | 4.9만 |
|---|
| 2026.08.28 | ₩42,000 | ₩42,000 | ₩41,826 | ₩41,906 | -0.22% | 1.1만 |
|---|
| 2026.08.27 | ₩41,987 | ₩41,987 | ₩41,813 | ₩41,933 | -0.13% | 4만 |
|---|
| 2026.08.26 | ₩41,893 | ₩41,960 | ₩41,886 | ₩41,886 | -0.02% | 1만 |
|---|
| 2026.08.25 | ₩42,000 | ₩42,000 | ₩41,813 | ₩41,886 | -0.27% | 7.2천 |
|---|
| 2026.08.24 | ₩41,813 | ₩41,897 | ₩41,813 | ₩41,886 | +0.18% | 1천 |
|---|
| 2026.08.21 | ₩41,866 | ₩41,866 | ₩41,840 | ₩41,840 | -0.06% | 1.4천 |
|---|
| 2026.08.20 | ₩41,900 | ₩41,922 | ₩41,773 | ₩41,773 | -0.30% | 700 |
|---|
| 2026.08.19 | ₩41,846 | ₩41,853 | ₩41,799 | ₩41,853 | +0.02% | 700 |
|---|
| 2026.08.18 | ₩41,774 | ₩41,846 | ₩41,773 | ₩41,846 | +0.17% | 6.8천 |
|---|
| 2026.08.17 | ₩41,773 | ₩41,806 | ₩41,773 | ₩41,773 | 0.00% | 5.9천 |
|---|
| 2026.08.14 | ₩41,766 | ₩41,773 | ₩41,759 | ₩41,766 | 0.00% | 3.1천 |
|---|
| 2026.08.13 | ₩41,759 | ₩41,759 | ₩41,732 | ₩41,759 | 0.00% | 1.1만 |
|---|
| 2026.08.12 | ₩41,753 | ₩41,753 | ₩41,753 | ₩41,753 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩41,739 | ₩41,739 | ₩41,720 | ₩41,739 | 0.00% | 1.1천 |
|---|
| 2026.08.10 | ₩41,706 | ₩41,732 | ₩41,706 | ₩41,732 | +0.06% | 1.1천 |
|---|
| 2026.08.07 | ₩41,732 | ₩41,732 | ₩41,732 | ₩41,732 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩41,666 | ₩41,759 | ₩41,666 | ₩41,712 | +0.11% | 3.2천 |
|---|
| 2026.08.05 | ₩41,667 | ₩41,739 | ₩41,666 | ₩41,706 | +0.09% | 1.5천 |
|---|
| 2026.08.04 | ₩41,652 | ₩41,706 | ₩41,652 | ₩41,706 | +0.13% | 100 |
|---|
| 2026.08.03 | ₩41,599 | ₩41,639 | ₩41,599 | ₩41,639 | +0.10% | 1.1천 |
|---|
| 2026.07.31 | ₩41,572 | ₩41,572 | ₩41,478 | ₩41,540 | -0.08% | 1.3천 |
|---|
| 2026.07.30 | ₩41,385 | ₩41,512 | ₩41,385 | ₩41,512 | +0.31% | 2.5천 |
|---|
| 2026.07.29 | ₩41,291 | ₩41,371 | ₩41,291 | ₩41,351 | +0.15% | 400 |
|---|
| 2026.07.28 | ₩41,411 | ₩41,457 | ₩41,398 | ₩41,457 | +0.11% | 1.2천 |
|---|
| 2026.07.27 | ₩41,432 | ₩41,432 | ₩41,432 | ₩41,432 | 0.00% | 200 |
|---|
| 2026.07.24 | ₩41,398 | ₩41,398 | ₩41,318 | ₩41,385 | -0.03% | 800 |
|---|
| 2026.07.23 | ₩41,291 | ₩41,291 | ₩41,278 | ₩41,291 | 0.00% | 700 |
|---|
| 2026.07.22 | ₩41,465 | ₩41,465 | ₩41,398 | ₩41,418 | -0.11% | 1천 |
|---|
| 2026.07.21 | ₩41,411 | ₩41,458 | ₩41,411 | ₩41,458 | +0.11% | 900 |
|---|
| 2026.07.20 | ₩41,331 | ₩41,378 | ₩41,331 | ₩41,369 | +0.09% | 2.3천 |
|---|
| 2026.07.17 | ₩41,304 | ₩41,375 | ₩41,304 | ₩41,375 | +0.17% | 400 |
|---|
| 2026.07.16 | ₩41,391 | ₩41,391 | ₩41,391 | ₩41,391 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩41,358 | ₩41,358 | ₩41,358 | ₩41,358 | 0.00% | 900 |
|---|
| 2026.07.14 | ₩41,351 | ₩41,351 | ₩41,351 | ₩41,351 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩41,260 | ₩41,260 | ₩41,260 | ₩41,260 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩41,278 | ₩41,338 | ₩41,278 | ₩41,338 | +0.15% | 5.5천 |
|---|
| 2026.07.09 | ₩41,292 | ₩41,338 | ₩41,292 | ₩41,325 | +0.08% | 1.2천 |
|---|
| 2026.07.08 | ₩41,231 | ₩41,231 | ₩41,131 | ₩41,184 | -0.11% | 2.3천 |
|---|
| 2026.07.07 | ₩41,224 | ₩41,311 | ₩41,224 | ₩41,291 | +0.16% | 2.6천 |
|---|
| 2026.07.06 | ₩41,264 | ₩41,331 | ₩41,264 | ₩41,304 | +0.10% | 3천 |
|---|
| 2026.07.02 | ₩41,224 | ₩41,244 | ₩41,224 | ₩41,244 | +0.05% | 1.2만 |
|---|
| 2026.07.01 | ₩41,284 | ₩41,298 | ₩41,224 | ₩41,251 | -0.08% | 9.7천 |
|---|
| 2026.06.30 | ₩41,131 | ₩41,254 | ₩41,131 | ₩41,254 | +0.30% | 2.2천 |
|---|
| 2026.06.29 | ₩41,111 | ₩41,179 | ₩41,037 | ₩41,179 | +0.17% | 1.3천 |
|---|
| 2026.06.26 | ₩41,038 | ₩41,124 | ₩41,037 | ₩41,108 | +0.17% | 3.3천 |
|---|
| 2026.06.25 | ₩41,097 | ₩41,117 | ₩41,094 | ₩41,094 | -0.01% | 700 |
|---|
| 2026.06.24 | ₩41,111 | ₩41,111 | ₩41,032 | ₩41,032 | -0.19% | 900 |
|---|
| 2026.06.23 | ₩40,983 | ₩41,010 | ₩40,970 | ₩41,010 | +0.07% | 6.7만 |
|---|
| 2026.06.22 | ₩41,144 | ₩41,144 | ₩41,144 | ₩41,144 | 0.00% | 1.3천 |
|---|
| 2026.06.18 | ₩40,983 | ₩41,017 | ₩40,983 | ₩41,017 | +0.08% | 3.6천 |
|---|
| 2026.06.17 | ₩40,816 | ₩40,816 | ₩40,816 | ₩40,816 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩40,970 | ₩40,970 | ₩40,943 | ₩40,943 | -0.07% | 300 |
|---|
| 2026.06.15 | ₩41,050 | ₩41,050 | ₩40,983 | ₩40,983 | -0.16% | 200 |
|---|
| 2026.06.12 | ₩40,823 | ₩40,876 | ₩40,783 | ₩40,824 | +0.00% | 3.7천 |
|---|
| 2026.06.11 | ₩40,515 | ₩40,705 | ₩40,515 | ₩40,705 | +0.47% | 2.4천 |
|---|
| 2026.06.10 | ₩40,383 | ₩40,383 | ₩40,275 | ₩40,275 | -0.27% | 600 |
|---|
| 2026.06.09 | ₩40,341 | ₩40,475 | ₩40,188 | ₩40,448 | +0.27% | 2.8천 |
|---|
| 2026.06.08 | ₩40,509 | ₩40,509 | ₩40,502 | ₩40,502 | -0.02% | 400 |
|---|
| 2026.06.05 | ₩40,489 | ₩40,489 | ₩40,340 | ₩40,340 | -0.37% | 900 |
|---|
| 2026.06.04 | ₩40,649 | ₩40,783 | ₩40,649 | ₩40,776 | +0.31% | 5천 |
|---|
| 2026.06.03 | ₩40,529 | ₩40,575 | ₩40,529 | ₩40,575 | +0.12% | 4.1천 |
|---|
| 2026.06.02 | ₩40,542 | ₩40,689 | ₩40,542 | ₩40,689 | +0.36% | 1.6만 |
|---|
| 2026.06.01 | ₩40,637 | ₩40,637 | ₩40,637 | ₩40,637 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩40,582 | ₩40,669 | ₩40,582 | ₩40,669 | +0.21% | 2.2천 |
|---|
| 2026.05.28 | ₩40,689 | ₩40,689 | ₩40,676 | ₩40,676 | -0.03% | 900 |
|---|
| 2026.05.27 | ₩40,575 | ₩40,575 | ₩40,575 | ₩40,575 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩40,535 | ₩40,569 | ₩40,535 | ₩40,569 | +0.08% | 300 |
|---|
| 2026.05.22 | ₩40,343 | ₩40,400 | ₩40,343 | ₩40,400 | +0.14% | 500 |
|---|
| 2026.05.21 | ₩40,141 | ₩40,276 | ₩40,114 | ₩40,276 | +0.34% | 4.9천 |
|---|
| 2026.05.20 | ₩39,833 | ₩40,142 | ₩39,833 | ₩40,142 | +0.78% | 1.5천 |
|---|
| 2026.05.19 | ₩39,740 | ₩39,873 | ₩39,740 | ₩39,808 | +0.17% | 300 |
|---|
| 2026.05.18 | ₩39,952 | ₩39,952 | ₩39,952 | ₩39,952 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩39,983 | ₩39,983 | ₩39,983 | ₩39,983 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩40,248 | ₩40,258 | ₩40,248 | ₩40,258 | +0.03% | 100 |
|---|
| 2026.05.13 | ₩40,141 | ₩40,178 | ₩40,141 | ₩40,178 | +0.09% | 500 |
|---|
| 2026.05.12 | ₩39,940 | ₩40,174 | ₩39,940 | ₩40,174 | +0.59% | 600 |
|---|
| 2026.05.11 | ₩40,208 | ₩40,242 | ₩40,208 | ₩40,242 | +0.09% | 200 |
|---|
| 2026.05.08 | ₩40,221 | ₩40,221 | ₩40,221 | ₩40,221 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩40,102 | ₩40,102 | ₩40,102 | ₩40,102 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩40,221 | ₩40,269 | ₩40,208 | ₩40,269 | +0.12% | 300 |
|---|
| 2026.05.05 | ₩40,098 | ₩40,098 | ₩40,098 | ₩40,098 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩39,873 | ₩39,873 | ₩39,873 | ₩39,873 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩39,913 | ₩39,994 | ₩39,913 | ₩39,994 | +0.20% | 800 |
|---|
| 2026.04.30 | ₩39,768 | ₩39,872 | ₩39,766 | ₩39,872 | +0.26% | 1.1천 |
|---|
| 2026.04.29 | ₩39,646 | ₩39,646 | ₩39,512 | ₩39,632 | -0.03% | 900 |
|---|
| 2026.04.28 | ₩39,646 | ₩39,686 | ₩39,646 | ₩39,686 | +0.10% | 600 |
|---|
| 2026.04.27 | ₩39,780 | ₩39,806 | ₩39,780 | ₩39,806 | +0.07% | 200 |
|---|
| 2026.04.24 | ₩39,659 | ₩39,766 | ₩39,659 | ₩39,757 | +0.25% | 6.4만 |
|---|
| 2026.04.23 | ₩39,766 | ₩39,766 | ₩39,579 | ₩39,678 | -0.22% | 300 |
|---|
| 2026.04.22 | ₩39,698 | ₩39,698 | ₩39,698 | ₩39,698 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩39,686 | ₩39,686 | ₩39,592 | ₩39,592 | -0.24% | 200 |
|---|
| 2026.04.20 | ₩39,646 | ₩39,766 | ₩39,646 | ₩39,714 | +0.17% | 800 |
|---|
| 2026.04.17 | ₩39,713 | ₩39,753 | ₩39,713 | ₩39,717 | +0.01% | 1.1천 |
|---|
| 2026.04.16 | ₩39,338 | ₩39,413 | ₩39,325 | ₩39,413 | +0.19% | 300 |
|---|
| 2026.04.15 | ₩39,345 | ₩39,345 | ₩39,345 | ₩39,345 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩39,338 | ₩39,338 | ₩39,298 | ₩39,322 | -0.04% | 1.7천 |
|---|
| 2026.04.13 | ₩38,924 | ₩39,115 | ₩38,924 | ₩39,115 | +0.49% | 400 |
|---|
| 2026.04.10 | ₩38,851 | ₩38,851 | ₩38,851 | ₩38,851 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩38,874 | ₩38,874 | ₩38,874 | ₩38,874 | 0.00% | 300 |
|---|
| 2026.04.08 | ₩38,750 | ₩38,750 | ₩38,656 | ₩38,724 | -0.07% | 800 |
|---|
| 2026.04.07 | ₩37,961 | ₩38,094 | ₩37,961 | ₩38,094 | +0.35% | 500 |
|---|
| 2026.04.06 | ₩38,027 | ₩38,137 | ₩38,027 | ₩38,137 | +0.29% | 500 |
|---|
| 2026.04.02 | ₩37,720 | ₩37,995 | ₩37,720 | ₩37,995 | +0.73% | 200 |
|---|
| 2026.04.01 | ₩38,001 | ₩38,068 | ₩37,899 | ₩37,899 | -0.27% | 4.8천 |
|---|
| 2026.03.31 | ₩37,345 | ₩37,773 | ₩37,345 | ₩37,726 | +1.02% | 3.3천 |
|---|
| 2026.03.30 | ₩37,171 | ₩37,171 | ₩36,984 | ₩36,984 | -0.50% | 1.1천 |
|---|
| 2026.03.27 | ₩37,479 | ₩37,479 | ₩37,314 | ₩37,314 | -0.44% | 800 |
|---|
| 2026.03.26 | ₩37,625 | ₩37,625 | ₩37,625 | ₩37,625 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩37,947 | ₩37,969 | ₩37,934 | ₩37,969 | +0.06% | 900 |
|---|
| 2026.03.24 | ₩37,599 | ₩37,827 | ₩37,599 | ₩37,721 | +0.32% | 700 |
|---|
| 2026.03.23 | ₩37,840 | ₩37,840 | ₩37,573 | ₩37,573 | -0.71% | 900 |
|---|
| 2026.03.20 | ₩37,559 | ₩37,559 | ₩37,104 | ₩37,149 | -1.09% | 1.3만 |
|---|
| 2026.03.19 | ₩37,466 | ₩37,720 | ₩37,372 | ₩37,635 | +0.45% | 1.5천 |
|---|
| 2026.03.18 | ₩37,680 | ₩37,713 | ₩37,546 | ₩37,550 | -0.34% | 2.7천 |
|---|
| 2026.03.17 | ₩37,760 | ₩37,868 | ₩37,760 | ₩37,868 | +0.29% | 300 |
|---|
| 2026.03.16 | ₩37,653 | ₩37,742 | ₩37,653 | ₩37,742 | +0.24% | 5천 |
|---|
| 2026.03.13 | ₩37,546 | ₩37,559 | ₩37,372 | ₩37,471 | -0.20% | 1.2천 |
|---|
| 2026.03.12 | ₩37,573 | ₩37,640 | ₩37,526 | ₩37,526 | -0.12% | 1.4천 |
|---|
| 2026.03.11 | ₩37,947 | ₩37,987 | ₩37,947 | ₩37,950 | +0.01% | 300 |
|---|
| 2026.03.10 | ₩37,934 | ₩38,241 | ₩37,934 | ₩37,974 | +0.11% | 4.3만 |
|---|
| 2026.03.09 | ₩37,345 | ₩37,947 | ₩37,345 | ₩37,947 | +1.61% | 6.6천 |
|---|
| 2026.03.06 | ₩37,840 | ₩37,867 | ₩37,744 | ₩37,744 | -0.25% | 700 |
|---|
| 2026.03.05 | ₩38,308 | ₩38,308 | ₩38,081 | ₩38,245 | -0.16% | 1.5천 |
|---|
| 2026.03.04 | ₩38,509 | ₩38,593 | ₩38,509 | ₩38,593 | +0.22% | 600 |
|---|
| 2026.03.03 | ₩38,014 | ₩38,429 | ₩38,014 | ₩38,406 | +1.03% | 2천 |
|---|
| 2026.03.02 | ₩38,562 | ₩38,677 | ₩38,549 | ₩38,677 | +0.30% | 1.3천 |
|---|
| 2026.02.27 | ₩38,498 | ₩38,498 | ₩38,498 | ₩38,498 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩38,629 | ₩38,797 | ₩38,522 | ₩38,797 | +0.43% | 2.3천 |
|---|
| 2026.02.25 | ₩38,616 | ₩38,730 | ₩38,616 | ₩38,704 | +0.23% | 1.8천 |
|---|
| 2026.02.24 | ₩38,589 | ₩38,589 | ₩38,584 | ₩38,584 | -0.01% | 300 |
|---|
| 2026.02.23 | ₩38,482 | ₩38,482 | ₩38,255 | ₩38,385 | -0.25% | 2.3천 |
|---|
| 2026.02.20 | ₩38,790 | ₩38,790 | ₩38,576 | ₩38,643 | -0.38% | 1.2만 |
|---|
| 2026.02.19 | ₩38,549 | ₩38,671 | ₩38,509 | ₩38,671 | +0.32% | 1.2만 |
|---|
| 2026.02.18 | ₩38,763 | ₩38,763 | ₩38,643 | ₩38,667 | -0.25% | 3천 |
|---|
| 2026.02.17 | ₩38,335 | ₩38,582 | ₩38,308 | ₩38,518 | +0.48% | 6.7천 |
|---|
| 2026.02.13 | ₩38,348 | ₩38,576 | ₩38,348 | ₩38,541 | +0.50% | 1.2천 |
|---|
| 2026.02.12 | ₩38,576 | ₩38,576 | ₩38,228 | ₩38,241 | -0.87% | 2.4만 |
|---|
| 2026.02.11 | ₩38,817 | ₩38,817 | ₩38,536 | ₩38,679 | -0.35% | 5.8천 |
|---|
| 2026.02.10 | ₩38,810 | ₩38,830 | ₩38,750 | ₩38,763 | -0.12% | 5.4천 |
|---|
| 2026.02.09 | ₩38,763 | ₩38,798 | ₩38,763 | ₩38,798 | +0.09% | 500 |
|---|
| 2026.02.06 | ₩38,255 | ₩38,629 | ₩38,255 | ₩38,629 | +0.98% | 1.5천 |
|---|
| 2026.02.05 | ₩38,134 | ₩38,201 | ₩37,961 | ₩38,014 | -0.32% | 3.8천 |
|---|
| 2026.02.04 | ₩38,496 | ₩38,496 | ₩38,208 | ₩38,322 | -0.45% | 3.5천 |
|---|
| 2026.02.03 | ₩38,522 | ₩38,589 | ₩38,282 | ₩38,532 | +0.02% | 1.2천 |
|---|
| 2026.02.02 | ₩38,442 | ₩38,522 | ₩38,442 | ₩38,470 | +0.07% | 900 |
|---|
| 2026.01.30 | ₩38,335 | ₩38,351 | ₩38,215 | ₩38,351 | +0.04% | 8.2천 |
|---|
| 2026.01.29 | ₩38,429 | ₩38,509 | ₩38,308 | ₩38,509 | +0.21% | 1.7천 |
|---|
| 2026.01.28 | ₩38,562 | ₩38,562 | ₩38,522 | ₩38,540 | -0.06% | 1.5천 |
|---|
| 2026.01.27 | ₩38,509 | ₩38,615 | ₩38,509 | ₩38,615 | +0.27% | 1.1천 |
|---|
| 2026.01.26 | ₩38,562 | ₩38,616 | ₩38,536 | ₩38,549 | -0.03% | 800 |
|---|
| 2026.01.23 | ₩38,629 | ₩38,629 | ₩38,562 | ₩38,600 | -0.08% | 700 |
|---|
| 2026.01.22 | ₩38,843 | ₩38,910 | ₩38,830 | ₩38,830 | -0.03% | 1.5천 |
|---|
| 2026.01.21 | ₩38,629 | ₩38,750 | ₩38,589 | ₩38,736 | +0.28% | 1.1천 |
|---|
| 2026.01.20 | ₩38,402 | ₩38,582 | ₩38,389 | ₩38,434 | +0.08% | 2.1천 |
|---|
| 2026.01.16 | ₩38,656 | ₩38,683 | ₩38,643 | ₩38,671 | +0.04% | 2.5천 |
|---|
| 2026.01.15 | ₩38,656 | ₩38,656 | ₩38,648 | ₩38,648 | -0.02% | 300 |
|---|
| 2026.01.14 | ₩38,375 | ₩38,463 | ₩38,375 | ₩38,463 | +0.23% | 400 |
|---|
| 2026.01.13 | ₩38,322 | ₩38,395 | ₩38,322 | ₩38,377 | +0.14% | 1천 |
|---|
| 2026.01.12 | ₩38,188 | ₩38,362 | ₩38,188 | ₩38,362 | +0.46% | 3.8천 |
|---|
| 2026.01.09 | ₩38,368 | ₩38,368 | ₩38,148 | ₩38,323 | -0.12% | 4.8천 |
|---|
| 2026.01.08 | ₩38,073 | ₩38,175 | ₩38,068 | ₩38,148 | +0.20% | 5.5천 |
|---|
| 2026.01.07 | ₩38,001 | ₩38,015 | ₩38,001 | ₩38,015 | +0.04% | 100 |
|---|
| 2026.01.06 | ₩37,813 | ₩38,054 | ₩37,800 | ₩38,054 | +0.64% | 4.4천 |
|---|
| 2026.01.05 | ₩37,706 | ₩37,867 | ₩37,706 | ₩37,760 | +0.14% | 99.8만 |
|---|
| 2026.01.02 | ₩37,512 | ₩37,547 | ₩37,359 | ₩37,547 | +0.09% | 400 |
|---|
| 2025.12.31 | ₩37,412 | ₩37,479 | ₩37,305 | ₩37,305 | -0.29% | 1만 |
|---|
| 2025.12.30 | ₩37,519 | ₩37,532 | ₩37,479 | ₩37,479 | -0.11% | 1.7천 |
|---|
| 2025.12.29 | ₩37,640 | ₩37,706 | ₩37,546 | ₩37,559 | -0.21% | 3.4만 |
|---|
| 2025.12.26 | ₩37,653 | ₩37,733 | ₩37,653 | ₩37,733 | +0.21% | 1.7천 |
|---|
| 2025.12.24 | ₩37,693 | ₩37,763 | ₩37,693 | ₩37,763 | +0.18% | 100 |
|---|
| 2025.12.23 | ₩37,666 | ₩37,760 | ₩37,653 | ₩37,653 | -0.04% | 2.5천 |
|---|
| 2025.12.22 | ₩37,840 | ₩37,892 | ₩37,815 | ₩37,815 | -0.07% | 1.2천 |
|---|
| 2025.12.19 | ₩37,466 | ₩37,613 | ₩37,466 | ₩37,591 | +0.34% | 2.4천 |
|---|
| 2025.12.18 | ₩37,532 | ₩37,532 | ₩37,372 | ₩37,408 | -0.33% | 4.8천 |
|---|
| 2025.12.17 | ₩37,439 | ₩37,439 | ₩37,261 | ₩37,261 | -0.48% | 1.4만 |
|---|
| 2025.12.16 | ₩37,532 | ₩37,559 | ₩37,345 | ₩37,508 | -0.06% | 4.9천 |
|---|
| 2025.12.15 | ₩37,546 | ₩37,573 | ₩37,492 | ₩37,492 | -0.14% | 900 |
|---|
| 2025.12.12 | ₩37,773 | ₩37,773 | ₩37,653 | ₩37,653 | -0.32% | 8천 |
|---|
| 2025.12.11 | ₩37,840 | ₩37,898 | ₩37,793 | ₩37,898 | +0.15% | 2.8천 |
|---|
| 2025.12.10 | ₩37,479 | ₩37,827 | ₩37,479 | ₩37,652 | +0.46% | 1.4천 |
|---|
| 2025.12.09 | ₩37,385 | ₩37,532 | ₩37,385 | ₩37,452 | +0.18% | 2.2만 |
|---|
| 2025.12.08 | ₩37,372 | ₩37,479 | ₩37,359 | ₩37,408 | +0.10% | 3.6천 |
|---|
| 2025.12.05 | ₩37,479 | ₩37,486 | ₩37,412 | ₩37,412 | -0.18% | 3.2천 |
|---|
| 2025.12.04 | ₩37,379 | ₩37,506 | ₩37,379 | ₩37,484 | +0.28% | 4.7천 |
|---|
| 2025.12.03 | ₩37,185 | ₩37,321 | ₩37,185 | ₩37,321 | +0.37% | 3.5천 |
|---|
| 2025.12.02 | ₩37,104 | ₩37,145 | ₩37,039 | ₩37,039 | -0.18% | 2.7천 |
|---|
| 2025.12.01 | ₩37,038 | ₩37,139 | ₩37,038 | ₩37,051 | +0.04% | 1.6천 |
|---|
| 2025.11.28 | ₩37,211 | ₩37,249 | ₩37,198 | ₩37,249 | +0.10% | 4.7천 |
|---|
| 2025.11.26 | ₩37,090 | ₩37,211 | ₩37,078 | ₩37,118 | +0.08% | 8.7천 |
|---|
| 2025.11.25 | ₩36,743 | ₩36,975 | ₩36,737 | ₩36,975 | +0.63% | 5.6천 |
|---|
| 2025.11.24 | ₩36,437 | ₩36,596 | ₩36,437 | ₩36,596 | +0.44% | 6.6천 |
|---|
| 2025.11.21 | ₩35,847 | ₩36,289 | ₩35,807 | ₩36,222 | +1.04% | 1.5만 |
|---|
| 2025.11.20 | ₩36,424 | ₩36,424 | ₩35,647 | ₩35,647 | -2.13% | 1.4만 |
|---|
| 2025.11.19 | ₩36,128 | ₩36,128 | ₩36,054 | ₩36,054 | -0.20% | 6.1천 |
|---|
| 2025.11.18 | ₩35,807 | ₩36,195 | ₩35,807 | ₩36,083 | +0.77% | 3.6만 |
|---|
| 2025.11.17 | ₩36,222 | ₩36,222 | ₩35,941 | ₩35,941 | -0.78% | 1.1천 |
|---|
| 2025.11.14 | ₩36,302 | ₩36,414 | ₩36,302 | ₩36,330 | +0.08% | 1.2천 |
|---|
| 2025.11.13 | ₩36,543 | ₩36,543 | ₩36,228 | ₩36,228 | -0.86% | 3.8천 |
|---|
| 2025.11.12 | ₩36,743 | ₩36,825 | ₩36,743 | ₩36,802 | +0.16% | 3.2천 |
|---|
| 2025.11.11 | ₩36,750 | ₩36,864 | ₩36,750 | ₩36,857 | +0.29% | 3.1천 |
|---|
| 2025.11.10 | ₩36,727 | ₩36,944 | ₩36,727 | ₩36,832 | +0.28% | 4만 |
|---|
| 2025.11.07 | ₩36,355 | ₩36,650 | ₩36,208 | ₩36,632 | +0.76% | 5.3천 |
|---|
| 2025.11.06 | ₩36,743 | ₩36,743 | ₩36,516 | ₩36,520 | -0.61% | 4.3만 |
|---|
| 2025.11.05 | ₩36,717 | ₩36,917 | ₩36,717 | ₩36,864 | +0.40% | 4만 |
|---|
| 2025.11.04 | ₩36,757 | ₩36,757 | ₩36,579 | ₩36,579 | -0.48% | 600 |
|---|
| 2025.11.03 | ₩36,824 | ₩36,877 | ₩36,717 | ₩36,853 | +0.08% | 88.4만 |
|---|
| 2025.10.31 | ₩36,882 | ₩36,944 | ₩36,882 | ₩36,912 | +0.08% | 1.6천 |
|---|
| 2025.10.30 | ₩36,997 | ₩37,011 | ₩36,837 | ₩36,837 | -0.43% | 2만 |
|---|
| 2025.10.29 | ₩37,185 | ₩37,252 | ₩36,850 | ₩36,892 | -0.79% | 900 |
|---|
| 2025.10.28 | ₩37,158 | ₩37,158 | ₩37,118 | ₩37,130 | -0.08% | 1.2천 |
|---|
| 2025.10.27 | ₩37,372 | ₩37,372 | ₩37,202 | ₩37,253 | -0.32% | 1.1천 |
|---|
| 2025.10.24 | ₩37,304 | ₩37,317 | ₩37,198 | ₩37,202 | -0.27% | 4.1천 |
|---|
| 2025.10.23 | ₩36,783 | ₩36,963 | ₩36,783 | ₩36,963 | +0.49% | 3.3천 |
|---|
| 2025.10.22 | ₩36,917 | ₩36,917 | ₩36,663 | ₩36,741 | -0.48% | 2.5천 |
|---|
| 2025.10.21 | ₩36,997 | ₩37,050 | ₩36,997 | ₩37,050 | +0.14% | 300 |
|---|
| 2025.10.20 | ₩36,997 | ₩37,118 | ₩36,971 | ₩37,118 | +0.33% | 1천 |
|---|
| 2025.10.17 | ₩36,663 | ₩36,730 | ₩36,596 | ₩36,709 | +0.12% | 6.9천 |
|---|
| 2025.10.16 | ₩36,864 | ₩36,904 | ₩36,797 | ₩36,797 | -0.18% | 300 |
|---|
| 2025.10.15 | ₩37,238 | ₩37,332 | ₩37,024 | ₩37,155 | -0.22% | 1.9천 |
|---|
| 2025.10.14 | ₩36,623 | ₩37,104 | ₩36,623 | ₩37,035 | +1.12% | 2.8천 |
|---|
| 2025.10.13 | ₩36,623 | ₩36,818 | ₩36,623 | ₩36,818 | +0.53% | 1.1천 |
|---|
| 2025.10.10 | ₩36,310 | ₩36,310 | ₩36,310 | ₩36,310 | 0.00% | 100 |
|---|