시장 데이터를 불러오는 중
전체 종목
Innovator Growth-100 Power Buffer ETF - March 과거 주가
Innovator Growth-100 Power Buffer ETF - March · NMAR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Growth-100 Power Buffer ETF - March · NMAR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,705 | ₩44,771 | ₩44,705 | ₩44,727 | +0.05% | 21.5만 |
| 2026.10.08 | ₩44,719 | ₩44,719 | ₩44,584 | ₩44,633 | -0.19% | 22.7만 |
| 2026.10.07 | ₩44,684 | ₩44,812 | ₩44,665 | ₩44,755 | +0.16% | 17만 |
| 2026.10.06 | ₩44,652 | ₩44,812 | ₩44,652 | ₩44,753 | +0.23% | 19.7만 |
| 2026.10.05 | ₩44,638 | ₩44,694 | ₩44,625 | ₩44,694 | +0.13% | 6.4천 |
| 2026.10.02 | ₩44,598 | ₩44,598 | ₩44,544 | ₩44,591 | -0.02% | 20.4만 |
| 2026.10.01 | ₩44,452 | ₩44,517 | ₩44,383 | ₩44,495 | +0.10% | 2.7천 |
| 2026.09.30 | ₩44,450 | ₩44,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,473 |
| +0.05% |
| 2.4천 |
| 2026.09.29 | ₩44,383 | ₩44,450 | ₩44,330 | ₩44,370 | -0.03% | 6.3천 |
|---|
| 2026.09.28 | ₩44,343 | ₩44,477 | ₩44,330 | ₩44,343 | 0.00% | 9.7천 |
|---|
| 2026.09.25 | ₩44,477 | ₩44,484 | ₩44,424 | ₩44,437 | -0.09% | 8.4만 |
|---|
| 2026.09.24 | ₩44,370 | ₩44,450 | ₩44,356 | ₩44,370 | 0.00% | 7.9천 |
|---|
| 2026.09.23 | ₩44,450 | ₩44,462 | ₩44,370 | ₩44,370 | -0.18% | 2.1천 |
|---|
| 2026.09.22 | ₩44,437 | ₩44,483 | ₩44,424 | ₩44,483 | +0.10% | 800 |
|---|
| 2026.09.21 | ₩44,296 | ₩44,417 | ₩44,249 | ₩44,417 | +0.27% | 3.9천 |
|---|
| 2026.09.18 | ₩44,008 | ₩44,136 | ₩43,981 | ₩44,136 | +0.29% | 1.7만 |
|---|
| 2026.09.17 | ₩43,981 | ₩44,037 | ₩43,967 | ₩44,037 | +0.13% | 5.6천 |
|---|
| 2026.09.16 | ₩43,726 | ₩43,786 | ₩43,726 | ₩43,774 | +0.11% | 1.8천 |
|---|
| 2026.09.15 | ₩43,847 | ₩43,847 | ₩43,713 | ₩43,780 | -0.15% | 1천 |
|---|
| 2026.09.14 | ₩43,880 | ₩43,880 | ₩43,807 | ₩43,807 | -0.17% | 1천 |
|---|
| 2026.09.11 | ₩43,967 | ₩43,967 | ₩43,887 | ₩43,887 | -0.18% | 800 |
|---|
| 2026.09.10 | ₩43,780 | ₩43,794 | ₩43,713 | ₩43,713 | -0.15% | 4천 |
|---|
| 2026.09.09 | ₩43,860 | ₩43,907 | ₩43,833 | ₩43,874 | +0.03% | 1.2만 |
|---|
| 2026.09.08 | ₩43,914 | ₩43,914 | ₩43,914 | ₩43,914 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩44,035 | ₩44,035 | ₩43,954 | ₩43,954 | -0.18% | 1.6천 |
|---|
| 2026.09.03 | ₩43,927 | ₩43,988 | ₩43,833 | ₩43,927 | 0.00% | 1.1만 |
|---|
| 2026.09.02 | ₩43,785 | ₩43,785 | ₩43,739 | ₩43,766 | -0.04% | 2.3천 |
|---|
| 2026.09.01 | ₩43,699 | ₩43,780 | ₩43,699 | ₩43,699 | 0.00% | 3.9천 |
|---|
| 2026.08.31 | ₩43,780 | ₩43,867 | ₩43,780 | ₩43,860 | +0.18% | 3.5천 |
|---|
| 2026.08.28 | ₩43,793 | ₩43,867 | ₩43,793 | ₩43,867 | +0.17% | 2.9천 |
|---|
| 2026.08.27 | ₩43,794 | ₩43,907 | ₩43,794 | ₩43,907 | +0.26% | 400 |
|---|
| 2026.08.26 | ₩43,713 | ₩43,713 | ₩43,646 | ₩43,646 | -0.15% | 9.7천 |
|---|
| 2026.08.25 | ₩43,686 | ₩43,686 | ₩43,659 | ₩43,659 | -0.06% | 100 |
|---|
| 2026.08.24 | ₩43,471 | ₩43,525 | ₩43,471 | ₩43,525 | +0.12% | 2.9천 |
|---|
| 2026.08.21 | ₩43,646 | ₩43,699 | ₩43,619 | ₩43,658 | +0.03% | 7천 |
|---|
| 2026.08.20 | ₩43,605 | ₩43,619 | ₩43,538 | ₩43,538 | -0.15% | 3.4천 |
|---|
| 2026.08.19 | ₩43,659 | ₩43,726 | ₩43,619 | ₩43,644 | -0.03% | 2.2만 |
|---|
| 2026.08.18 | ₩43,659 | ₩43,659 | ₩43,656 | ₩43,656 | -0.01% | 200 |
|---|
| 2026.08.17 | ₩43,860 | ₩43,934 | ₩43,672 | ₩43,832 | -0.06% | 5.6만 |
|---|
| 2026.08.14 | ₩43,753 | ₩43,824 | ₩43,739 | ₩43,824 | +0.16% | 1.1만 |
|---|
| 2026.08.13 | ₩43,914 | ₩43,914 | ₩43,766 | ₩43,793 | -0.27% | 900 |
|---|
| 2026.08.12 | ₩43,686 | ₩43,793 | ₩43,672 | ₩43,672 | -0.03% | 1.3천 |
|---|
| 2026.08.11 | ₩43,565 | ₩43,619 | ₩43,538 | ₩43,597 | +0.07% | 2.9천 |
|---|
| 2026.08.10 | ₩43,612 | ₩43,612 | ₩43,592 | ₩43,612 | 0.00% | 1.3천 |
|---|
| 2026.08.07 | ₩43,485 | ₩43,619 | ₩43,002 | ₩43,619 | +0.31% | 700 |
|---|
| 2026.08.06 | ₩43,458 | ₩43,458 | ₩43,438 | ₩43,438 | -0.05% | 1.5천 |
|---|
| 2026.08.05 | ₩43,592 | ₩43,592 | ₩43,418 | ₩43,481 | -0.26% | 1.2만 |
|---|
| 2026.08.04 | ₩43,418 | ₩43,475 | ₩43,397 | ₩43,475 | +0.13% | 4.3천 |
|---|
| 2026.08.03 | ₩42,801 | ₩43,129 | ₩42,801 | ₩43,122 | +0.75% | 2천 |
|---|
| 2026.07.31 | ₩42,801 | ₩42,912 | ₩42,801 | ₩42,912 | +0.26% | 400 |
|---|
| 2026.07.30 | ₩42,412 | ₩42,735 | ₩42,412 | ₩42,735 | +0.76% | 1.8천 |
|---|
| 2026.07.29 | ₩42,371 | ₩42,371 | ₩42,231 | ₩42,231 | -0.33% | 500 |
|---|
| 2026.07.28 | ₩42,532 | ₩42,539 | ₩42,532 | ₩42,539 | +0.02% | 1.3천 |
|---|
| 2026.07.27 | ₩42,693 | ₩42,693 | ₩42,519 | ₩42,633 | -0.14% | 1천 |
|---|
| 2026.07.24 | ₩42,601 | ₩42,601 | ₩42,601 | ₩42,601 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩42,767 | ₩42,767 | ₩42,709 | ₩42,709 | -0.13% | 700 |
|---|
| 2026.07.22 | ₩43,029 | ₩43,029 | ₩43,002 | ₩43,022 | -0.02% | 1.3천 |
|---|
| 2026.07.21 | ₩42,948 | ₩43,069 | ₩42,948 | ₩43,069 | +0.28% | 1천 |
|---|
| 2026.07.20 | ₩42,948 | ₩42,975 | ₩42,819 | ₩42,819 | -0.30% | 900 |
|---|
| 2026.07.17 | ₩42,573 | ₩42,868 | ₩42,573 | ₩42,760 | +0.44% | 1천 |
|---|
| 2026.07.16 | ₩43,029 | ₩43,029 | ₩42,982 | ₩42,982 | -0.11% | 300 |
|---|
| 2026.07.15 | ₩43,156 | ₩43,173 | ₩43,055 | ₩43,173 | +0.04% | 1.1만 |
|---|
| 2026.07.14 | ₩43,149 | ₩43,230 | ₩43,136 | ₩43,136 | -0.03% | 8천 |
|---|
| 2026.07.13 | ₩43,029 | ₩43,082 | ₩43,006 | ₩43,006 | -0.05% | 300 |
|---|
| 2026.07.10 | ₩43,149 | ₩43,243 | ₩43,149 | ₩43,236 | +0.20% | 1.8천 |
|---|
| 2026.07.09 | ₩43,055 | ₩43,156 | ₩43,055 | ₩43,156 | +0.23% | 300 |
|---|
| 2026.07.08 | ₩42,921 | ₩42,927 | ₩42,680 | ₩42,927 | +0.01% | 2.8천 |
|---|
| 2026.07.07 | ₩43,002 | ₩43,002 | ₩42,848 | ₩42,885 | -0.27% | 300 |
|---|
| 2026.07.06 | ₩42,962 | ₩43,136 | ₩42,962 | ₩43,120 | +0.37% | 8천 |
|---|
| 2026.07.02 | ₩42,841 | ₩43,163 | ₩42,841 | ₩42,884 | +0.10% | 1.8천 |
|---|
| 2026.07.01 | ₩43,136 | ₩43,163 | ₩43,069 | ₩43,096 | -0.09% | 900 |
|---|
| 2026.06.30 | ₩43,149 | ₩43,207 | ₩43,082 | ₩43,207 | +0.13% | 5.9천 |
|---|
| 2026.06.29 | ₩43,015 | ₩43,023 | ₩42,876 | ₩43,023 | +0.02% | 1.5천 |
|---|
| 2026.06.26 | ₩42,573 | ₩42,881 | ₩42,573 | ₩42,764 | +0.45% | 1.4만 |
|---|
| 2026.06.25 | ₩42,894 | ₩42,894 | ₩42,613 | ₩42,821 | -0.17% | 4천 |
|---|
| 2026.06.24 | ₩42,760 | ₩42,827 | ₩42,666 | ₩42,695 | -0.15% | 8.3천 |
|---|
| 2026.06.23 | ₩42,774 | ₩42,774 | ₩42,728 | ₩42,728 | -0.11% | 500 |
|---|
| 2026.06.22 | ₩43,243 | ₩43,243 | ₩43,082 | ₩43,082 | -0.37% | 3.5천 |
|---|
| 2026.06.18 | ₩43,181 | ₩43,181 | ₩43,181 | ₩43,181 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩42,908 | ₩43,149 | ₩42,841 | ₩42,841 | -0.16% | 4.9천 |
|---|
| 2026.06.16 | ₩43,216 | ₩43,243 | ₩43,035 | ₩43,035 | -0.42% | 2.4천 |
|---|
| 2026.06.15 | ₩43,297 | ₩43,324 | ₩43,286 | ₩43,286 | -0.02% | 1천 |
|---|
| 2026.06.12 | ₩42,921 | ₩42,921 | ₩42,868 | ₩42,912 | -0.02% | 800 |
|---|
| 2026.06.11 | ₩42,519 | ₩42,835 | ₩42,519 | ₩42,835 | +0.74% | 4.8천 |
|---|
| 2026.06.10 | ₩42,693 | ₩42,693 | ₩42,425 | ₩42,429 | -0.62% | 500 |
|---|
| 2026.06.09 | ₩43,002 | ₩43,002 | ₩42,687 | ₩42,687 | -0.73% | 600 |
|---|
| 2026.06.08 | ₩42,881 | ₩43,015 | ₩42,881 | ₩42,886 | +0.01% | 4천 |
|---|
| 2026.06.05 | ₩43,082 | ₩43,109 | ₩42,684 | ₩42,684 | -0.92% | 5천 |
|---|
| 2026.06.04 | ₩43,230 | ₩43,324 | ₩43,216 | ₩43,270 | +0.09% | 2.8만 |
|---|
| 2026.06.03 | ₩43,310 | ₩43,310 | ₩43,216 | ₩43,230 | -0.19% | 3.1천 |
|---|
| 2026.06.02 | ₩43,324 | ₩43,337 | ₩43,257 | ₩43,257 | -0.15% | 2.1만 |
|---|
| 2026.06.01 | ₩41,486 | ₩43,377 | ₩41,057 | ₩43,294 | +4.36% | 4.5천 |
|---|
| 2026.05.29 | ₩43,245 | ₩43,324 | ₩43,216 | ₩43,262 | +0.04% | 1.7천 |
|---|
| 2026.05.28 | ₩43,149 | ₩43,283 | ₩43,149 | ₩43,176 | +0.06% | 1.5만 |
|---|
| 2026.05.27 | ₩43,122 | ₩43,122 | ₩43,042 | ₩43,121 | -0.00% | 3.4천 |
|---|
| 2026.05.26 | ₩43,122 | ₩43,122 | ₩43,069 | ₩43,096 | -0.06% | 7.2천 |
|---|
| 2026.05.22 | ₩43,015 | ₩43,055 | ₩42,988 | ₩42,988 | -0.06% | 800 |
|---|
| 2026.05.21 | ₩42,559 | ₩42,955 | ₩42,559 | ₩42,955 | +0.93% | 2.9천 |
|---|
| 2026.05.20 | ₩42,841 | ₩42,908 | ₩42,760 | ₩42,881 | +0.09% | 6.2천 |
|---|
| 2026.05.19 | ₩42,700 | ₩42,747 | ₩42,586 | ₩42,676 | -0.06% | 3.1천 |
|---|
| 2026.05.18 | ₩42,734 | ₩42,780 | ₩42,693 | ₩42,780 | +0.11% | 2.1천 |
|---|
| 2026.05.15 | ₩42,693 | ₩42,787 | ₩42,693 | ₩42,727 | +0.08% | 2.3천 |
|---|
| 2026.05.14 | ₩42,854 | ₩42,894 | ₩42,841 | ₩42,841 | -0.03% | 1.1천 |
|---|
| 2026.05.13 | ₩42,774 | ₩42,827 | ₩42,727 | ₩42,797 | +0.05% | 3.6천 |
|---|
| 2026.05.12 | ₩42,680 | ₩42,731 | ₩42,613 | ₩42,731 | +0.12% | 3.8천 |
|---|
| 2026.05.11 | ₩42,814 | ₩42,827 | ₩42,814 | ₩42,821 | +0.02% | 1천 |
|---|
| 2026.05.08 | ₩42,728 | ₩42,787 | ₩42,728 | ₩42,774 | +0.11% | 1천 |
|---|
| 2026.05.07 | ₩42,626 | ₩42,626 | ₩42,539 | ₩42,626 | 0.00% | 4천 |
|---|
| 2026.05.06 | ₩42,412 | ₩42,559 | ₩42,412 | ₩42,559 | +0.35% | 2.3천 |
|---|
| 2026.05.05 | ₩42,385 | ₩42,385 | ₩42,358 | ₩42,371 | -0.03% | 2.5천 |
|---|
| 2026.05.04 | ₩42,251 | ₩42,277 | ₩42,117 | ₩42,224 | -0.06% | 4.1만 |
|---|
| 2026.05.01 | ₩42,251 | ₩42,304 | ₩42,197 | ₩42,231 | -0.05% | 3.1만 |
|---|
| 2026.04.30 | ₩42,117 | ₩42,117 | ₩41,863 | ₩42,103 | -0.03% | 1.8천 |
|---|
| 2026.04.29 | ₩41,929 | ₩41,969 | ₩41,795 | ₩41,902 | -0.06% | 1.5천 |
|---|
| 2026.04.28 | ₩41,915 | ₩41,915 | ₩41,734 | ₩41,842 | -0.18% | 2.3천 |
|---|
| 2026.04.27 | ₩42,063 | ₩42,063 | ₩41,929 | ₩42,036 | -0.06% | 6.5천 |
|---|
| 2026.04.24 | ₩41,909 | ₩41,969 | ₩41,909 | ₩41,969 | +0.14% | 3.9천 |
|---|
| 2026.04.23 | ₩41,781 | ₩41,781 | ₩41,607 | ₩41,673 | -0.26% | 2.4천 |
|---|
| 2026.04.22 | ₩41,714 | ₩41,781 | ₩41,687 | ₩41,765 | +0.12% | 2만 |
|---|
| 2026.04.21 | ₩41,620 | ₩41,660 | ₩41,477 | ₩41,513 | -0.26% | 1.1만 |
|---|
| 2026.04.20 | ₩41,513 | ₩41,620 | ₩41,513 | ₩41,567 | +0.13% | 5.4천 |
|---|
| 2026.04.17 | ₩41,526 | ₩41,674 | ₩41,526 | ₩41,622 | +0.23% | 9.8천 |
|---|
| 2026.04.16 | ₩41,486 | ₩41,486 | ₩41,278 | ₩41,432 | -0.13% | 7.3천 |
|---|
| 2026.04.15 | ₩41,204 | ₩41,365 | ₩41,204 | ₩41,365 | +0.39% | 1.5만 |
|---|
| 2026.04.14 | ₩40,896 | ₩41,178 | ₩40,896 | ₩41,113 | +0.53% | 9.1만 |
|---|
| 2026.04.13 | ₩40,614 | ₩40,869 | ₩40,614 | ₩40,869 | +0.63% | 4.1천 |
|---|
| 2026.04.10 | ₩40,668 | ₩40,695 | ₩40,581 | ₩40,602 | -0.16% | 1.5만 |
|---|
| 2026.04.09 | ₩40,507 | ₩40,628 | ₩40,312 | ₩40,628 | +0.30% | 5.2만 |
|---|
| 2026.04.08 | ₩40,413 | ₩40,561 | ₩40,306 | ₩40,426 | +0.03% | 2.3만 |
|---|
| 2026.04.07 | ₩39,595 | ₩39,783 | ₩39,514 | ₩39,737 | +0.36% | 6.1천 |
|---|
| 2026.04.06 | ₩39,783 | ₩39,836 | ₩39,709 | ₩39,823 | +0.10% | 3.5만 |
|---|
| 2026.04.02 | ₩39,273 | ₩39,649 | ₩39,273 | ₩39,627 | +0.90% | 6.3천 |
|---|
| 2026.04.01 | ₩39,548 | ₩39,783 | ₩39,529 | ₩39,541 | -0.02% | 1.9만 |
|---|
| 2026.03.31 | ₩38,857 | ₩39,407 | ₩38,844 | ₩39,407 | +1.42% | 2만 |
|---|
| 2026.03.30 | ₩38,844 | ₩38,897 | ₩38,495 | ₩38,597 | -0.64% | 3.9만 |
|---|
| 2026.03.27 | ₩39,085 | ₩39,085 | ₩38,723 | ₩38,750 | -0.86% | 17.1만 |
|---|
| 2026.03.26 | ₩39,447 | ₩39,568 | ₩39,179 | ₩39,192 | -0.65% | 15.5만 |
|---|
| 2026.03.25 | ₩39,655 | ₩39,836 | ₩39,635 | ₩39,654 | -0.00% | 11.6만 |
|---|
| 2026.03.24 | ₩39,514 | ₩39,675 | ₩39,447 | ₩39,568 | +0.14% | 12.9만 |
|---|
| 2026.03.23 | ₩39,675 | ₩39,957 | ₩39,635 | ₩39,742 | +0.17% | 6.4만 |
|---|
| 2026.03.20 | ₩39,662 | ₩39,702 | ₩39,260 | ₩39,332 | -0.83% | 24.9만 |
|---|
| 2026.03.19 | ₩39,620 | ₩39,877 | ₩39,568 | ₩39,811 | +0.48% | 41.3만 |
|---|
| 2026.03.18 | ₩40,158 | ₩40,172 | ₩39,890 | ₩39,890 | -0.67% | 2.3만 |
|---|
| 2026.03.17 | ₩40,252 | ₩40,252 | ₩40,131 | ₩40,180 | -0.18% | 13.3만 |
|---|
| 2026.03.16 | ₩40,064 | ₩40,178 | ₩40,011 | ₩40,078 | +0.03% | 11.6만 |
|---|
| 2026.03.13 | ₩40,121 | ₩40,121 | ₩39,702 | ₩39,796 | -0.81% | 10.7만 |
|---|
| 2026.03.12 | ₩40,118 | ₩40,118 | ₩39,877 | ₩39,944 | -0.43% | 2.3만 |
|---|
| 2026.03.11 | ₩40,373 | ₩40,386 | ₩40,192 | ₩40,292 | -0.20% | 2.9만 |
|---|
| 2026.03.10 | ₩40,319 | ₩40,507 | ₩40,275 | ₩40,275 | -0.11% | 9.4만 |
|---|
| 2026.03.09 | ₩39,836 | ₩40,279 | ₩39,689 | ₩40,268 | +1.08% | 2만 |
|---|
| 2026.03.06 | ₩40,064 | ₩40,219 | ₩39,930 | ₩40,024 | -0.10% | 2.7만 |
|---|
| 2026.03.05 | ₩40,333 | ₩40,426 | ₩40,105 | ₩40,292 | -0.10% | 6.3만 |
|---|
| 2026.03.04 | ₩40,078 | ₩40,520 | ₩40,078 | ₩40,359 | +0.70% | 3.1만 |
|---|
| 2026.03.03 | ₩39,944 | ₩40,185 | ₩39,729 | ₩40,111 | +0.42% | 6.8만 |
|---|
| 2026.03.02 | ₩40,185 | ₩40,400 | ₩40,024 | ₩40,333 | +0.37% | 16.1만 |
|---|
| 2026.02.27 | ₩40,319 | ₩40,426 | ₩40,245 | ₩40,296 | -0.06% | 8.8만 |
|---|
| 2026.02.26 | ₩40,279 | ₩40,279 | ₩40,212 | ₩40,231 | -0.12% | 1.4만 |
|---|
| 2026.02.25 | ₩40,252 | ₩40,252 | ₩40,204 | ₩40,204 | -0.12% | 19.3만 |
|---|
| 2026.02.24 | ₩39,997 | ₩40,198 | ₩39,997 | ₩40,161 | +0.41% | 2.7만 |
|---|
| 2026.02.23 | ₩40,091 | ₩40,091 | ₩40,052 | ₩40,052 | -0.10% | 400 |
|---|
| 2026.02.20 | ₩40,102 | ₩40,123 | ₩40,102 | ₩40,123 | +0.05% | 3.4천 |
|---|
| 2026.02.19 | ₩39,970 | ₩39,970 | ₩39,949 | ₩39,949 | -0.05% | 700 |
|---|
| 2026.02.18 | ₩39,970 | ₩40,105 | ₩39,970 | ₩40,012 | +0.10% | 9천 |
|---|
| 2026.02.17 | ₩39,863 | ₩39,883 | ₩39,742 | ₩39,883 | +0.05% | 2.7천 |
|---|
| 2026.02.13 | ₩39,850 | ₩39,903 | ₩39,769 | ₩39,804 | -0.11% | 1.5천 |
|---|
| 2026.02.12 | ₩39,796 | ₩39,823 | ₩39,742 | ₩39,742 | -0.13% | 500 |
|---|
| 2026.02.11 | ₩39,890 | ₩39,961 | ₩39,890 | ₩39,961 | +0.18% | 3천 |
|---|
| 2026.02.10 | ₩39,930 | ₩39,991 | ₩39,917 | ₩39,942 | +0.03% | 1.9천 |
|---|
| 2026.02.09 | ₩39,929 | ₩39,954 | ₩39,890 | ₩39,954 | +0.06% | 6.4만 |
|---|
| 2026.02.06 | ₩39,732 | ₩39,823 | ₩39,732 | ₩39,823 | +0.23% | 1.2천 |
|---|
| 2026.02.05 | ₩39,488 | ₩39,488 | ₩39,488 | ₩39,488 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩39,783 | ₩39,783 | ₩39,602 | ₩39,698 | -0.21% | 2.1만 |
|---|
| 2026.02.03 | ₩39,873 | ₩39,877 | ₩39,796 | ₩39,863 | -0.02% | 1만 |
|---|
| 2026.02.02 | ₩39,997 | ₩39,997 | ₩39,949 | ₩39,949 | -0.12% | 3.5천 |
|---|
| 2026.01.30 | ₩35,920 | ₩39,874 | ₩35,920 | ₩39,874 | +11.01% | 1.3천 |
|---|
| 2026.01.29 | ₩39,877 | ₩39,903 | ₩39,863 | ₩39,903 | +0.07% | 4.4천 |
|---|
| 2026.01.28 | ₩39,944 | ₩39,957 | ₩39,930 | ₩39,930 | -0.03% | 4천 |
|---|
| 2026.01.27 | ₩39,968 | ₩39,968 | ₩39,968 | ₩39,968 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩39,890 | ₩39,921 | ₩39,883 | ₩39,921 | +0.08% | 1.8천 |
|---|
| 2026.01.23 | ₩39,855 | ₩39,855 | ₩39,855 | ₩39,855 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩39,809 | ₩39,842 | ₩39,796 | ₩39,842 | +0.08% | 3.1천 |
|---|
| 2026.01.21 | ₩39,675 | ₩39,776 | ₩39,675 | ₩39,769 | +0.24% | 5.8천 |
|---|
| 2026.01.20 | ₩39,689 | ₩39,689 | ₩39,563 | ₩39,563 | -0.32% | 200 |
|---|
| 2026.01.16 | ₩39,756 | ₩39,823 | ₩39,742 | ₩39,823 | +0.17% | 5천 |
|---|
| 2026.01.15 | ₩39,769 | ₩39,783 | ₩39,769 | ₩39,773 | +0.01% | 2.7천 |
|---|
| 2026.01.14 | ₩39,689 | ₩39,695 | ₩39,689 | ₩39,695 | +0.02% | 3.9천 |
|---|
| 2026.01.13 | ₩39,796 | ₩39,814 | ₩39,742 | ₩39,796 | 0.00% | 2.5만 |
|---|
| 2026.01.12 | ₩39,783 | ₩39,816 | ₩39,783 | ₩39,816 | +0.08% | 2.9천 |
|---|
| 2026.01.09 | ₩39,729 | ₩39,773 | ₩39,729 | ₩39,773 | +0.11% | 2.8천 |
|---|
| 2026.01.08 | ₩39,649 | ₩39,693 | ₩39,635 | ₩39,693 | +0.11% | 7.5천 |
|---|
| 2026.01.07 | ₩39,749 | ₩39,749 | ₩39,726 | ₩39,726 | -0.06% | 1.9천 |
|---|
| 2026.01.06 | ₩39,725 | ₩39,725 | ₩39,689 | ₩39,705 | -0.05% | 4.2만 |
|---|
| 2026.01.05 | ₩39,608 | ₩39,646 | ₩39,608 | ₩39,646 | +0.09% | 700 |
|---|
| 2026.01.02 | ₩39,581 | ₩39,581 | ₩39,488 | ₩39,560 | -0.05% | 8.8천 |
|---|
| 2025.12.31 | ₩39,555 | ₩39,585 | ₩39,555 | ₩39,585 | +0.08% | 500 |
|---|
| 2025.12.30 | ₩39,639 | ₩39,639 | ₩39,639 | ₩39,639 | 0.00% | 0 |
|---|
| 2025.12.29 | ₩39,649 | ₩39,649 | ₩39,646 | ₩39,646 | -0.01% | 300 |
|---|
| 2025.12.26 | ₩39,628 | ₩39,628 | ₩39,628 | ₩39,628 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩39,608 | ₩39,608 | ₩39,608 | ₩39,608 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩39,521 | ₩39,521 | ₩39,521 | ₩39,521 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩39,488 | ₩39,525 | ₩39,488 | ₩39,525 | +0.10% | 200 |
|---|
| 2025.12.19 | ₩39,367 | ₩39,451 | ₩39,367 | ₩39,451 | +0.21% | 400 |
|---|
| 2025.12.18 | ₩39,246 | ₩39,274 | ₩39,246 | ₩39,274 | +0.07% | 100 |
|---|
| 2025.12.17 | ₩39,211 | ₩39,211 | ₩39,125 | ₩39,133 | -0.20% | 400 |
|---|
| 2025.12.16 | ₩39,246 | ₩39,331 | ₩39,246 | ₩39,331 | +0.22% | 600 |
|---|
| 2025.12.15 | ₩39,264 | ₩39,264 | ₩39,264 | ₩39,264 | 0.00% | 200 |
|---|
| 2025.12.12 | ₩39,353 | ₩39,421 | ₩38,944 | ₩39,277 | -0.19% | 5.5천 |
|---|
| 2025.12.11 | ₩39,327 | ₩39,421 | ₩39,327 | ₩39,392 | +0.17% | 4.8천 |
|---|
| 2025.12.10 | ₩39,300 | ₩39,431 | ₩39,286 | ₩39,431 | +0.33% | 9.3천 |
|---|
| 2025.12.09 | ₩39,246 | ₩39,327 | ₩39,246 | ₩39,325 | +0.20% | 3.7천 |
|---|
| 2025.12.08 | ₩39,286 | ₩39,367 | ₩39,260 | ₩39,304 | +0.04% | 1.7만 |
|---|
| 2025.12.05 | ₩39,313 | ₩39,317 | ₩39,313 | ₩39,317 | +0.01% | 1천 |
|---|
| 2025.12.04 | ₩39,270 | ₩39,270 | ₩39,270 | ₩39,270 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩39,250 | ₩39,250 | ₩39,226 | ₩39,238 | -0.03% | 1.4천 |
|---|
| 2025.12.02 | ₩39,166 | ₩39,260 | ₩39,166 | ₩39,217 | +0.13% | 3.7천 |
|---|
| 2025.12.01 | ₩39,112 | ₩39,133 | ₩39,112 | ₩39,133 | +0.05% | 200 |
|---|
| 2025.11.28 | ₩39,139 | ₩39,139 | ₩39,139 | ₩39,139 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩39,045 | ₩39,065 | ₩39,045 | ₩39,065 | +0.05% | 300 |
|---|
| 2025.11.25 | ₩38,817 | ₩38,978 | ₩38,797 | ₩38,978 | +0.41% | 900 |
|---|
| 2025.11.24 | ₩38,864 | ₩38,864 | ₩38,864 | ₩38,864 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩38,401 | ₩38,474 | ₩38,401 | ₩38,474 | +0.19% | 300 |
|---|
| 2025.11.20 | ₩38,889 | ₩38,911 | ₩38,329 | ₩38,329 | -1.44% | 4.8천 |
|---|
| 2025.11.19 | ₩38,641 | ₩38,641 | ₩38,641 | ₩38,641 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩38,571 | ₩38,571 | ₩38,571 | ₩38,571 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩38,825 | ₩38,825 | ₩38,683 | ₩38,683 | -0.37% | 900 |
|---|
| 2025.11.14 | ₩38,783 | ₩38,783 | ₩38,783 | ₩38,783 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩38,723 | ₩38,746 | ₩38,723 | ₩38,746 | +0.06% | 7.9천 |
|---|
| 2025.11.12 | ₩38,938 | ₩38,991 | ₩38,911 | ₩38,991 | +0.14% | 3.4천 |
|---|
| 2025.11.11 | ₩38,911 | ₩38,986 | ₩38,911 | ₩38,986 | +0.19% | 700 |
|---|
| 2025.11.10 | ₩38,951 | ₩39,005 | ₩38,938 | ₩39,005 | +0.14% | 4.1천 |
|---|
| 2025.11.07 | ₩38,710 | ₩38,743 | ₩38,629 | ₩38,743 | +0.09% | 800 |
|---|
| 2025.11.06 | ₩38,817 | ₩38,817 | ₩38,763 | ₩38,775 | -0.11% | 900 |
|---|
| 2025.11.05 | ₩38,804 | ₩38,978 | ₩38,804 | ₩38,967 | +0.42% | 1.1천 |
|---|
| 2025.11.04 | ₩38,983 | ₩38,983 | ₩38,857 | ₩38,876 | -0.28% | 5.3천 |
|---|
| 2025.11.03 | ₩39,085 | ₩39,085 | ₩38,978 | ₩39,056 | -0.08% | 7천 |
|---|
| 2025.10.31 | ₩39,018 | ₩39,018 | ₩38,987 | ₩38,987 | -0.08% | 200 |
|---|
| 2025.10.30 | ₩39,005 | ₩39,015 | ₩38,978 | ₩38,983 | -0.06% | 2.6만 |
|---|
| 2025.10.29 | ₩39,045 | ₩39,070 | ₩39,032 | ₩39,070 | +0.07% | 600 |
|---|
| 2025.10.28 | ₩39,062 | ₩39,085 | ₩39,019 | ₩39,085 | +0.06% | 400 |
|---|
| 2025.10.27 | ₩39,032 | ₩39,099 | ₩39,005 | ₩39,050 | +0.05% | 1천 |
|---|
| 2025.10.24 | ₩38,871 | ₩38,938 | ₩38,871 | ₩38,938 | +0.17% | 200 |
|---|
| 2025.10.23 | ₩38,816 | ₩38,816 | ₩38,816 | ₩38,816 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩38,669 | ₩38,716 | ₩38,669 | ₩38,716 | +0.12% | 400 |
|---|
| 2025.10.21 | ₩38,809 | ₩38,809 | ₩38,809 | ₩38,809 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩38,769 | ₩38,769 | ₩38,769 | ₩38,769 | 0.00% | 100 |
|---|
| 2025.10.17 | ₩38,562 | ₩38,609 | ₩38,562 | ₩38,609 | +0.12% | 100 |
|---|
| 2025.10.16 | ₩38,562 | ₩38,636 | ₩38,415 | ₩38,455 | -0.28% | 3.6천 |
|---|
| 2025.10.15 | ₩38,549 | ₩38,596 | ₩38,508 | ₩38,538 | -0.03% | 800 |
|---|
| 2025.10.14 | ₩38,482 | ₩38,569 | ₩38,482 | ₩38,484 | +0.01% | 1.3천 |
|---|
| 2025.10.13 | ₩38,594 | ₩38,594 | ₩38,594 | ₩38,594 | 0.00% | 100 |
|---|
| 2025.10.10 | ₩38,667 | ₩38,667 | ₩38,294 | ₩38,294 | -0.96% | 700 |
|---|