시장 데이터를 불러오는 중
전체 종목
Innovator Growth-100 Power Buffer ETF - November 과거 주가
Innovator Growth-100 Power Buffer ETF - November · NNOV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Growth-100 Power Buffer ETF - November · NNOV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,966 | ₩44,020 | ₩43,966 | ₩43,993 | +0.06% | 6.2천 |
| 2026.10.08 | ₩43,966 | ₩43,966 | ₩43,859 | ₩43,859 | -0.24% | 1.8천 |
| 2026.10.07 | ₩44,026 | ₩44,033 | ₩43,993 | ₩43,993 | -0.08% | 6.1천 |
| 2026.10.06 | ₩44,006 | ₩44,026 | ₩43,993 | ₩43,993 | -0.03% | 1.5만 |
| 2026.10.05 | ₩43,912 | ₩43,912 | ₩43,872 | ₩43,899 | -0.03% | 3.1만 |
| 2026.10.02 | ₩43,793 | ₩43,833 | ₩43,766 | ₩43,833 | +0.09% | 5.8천 |
| 2026.10.01 | ₩43,551 | ₩43,711 | ₩43,497 | ₩43,657 | +0.24% | 5.6만 |
| 2026.09.30 | ₩43,698 | ₩43,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,639 |
| -0.13% |
| 1.1만 |
| 2026.09.29 | ₩43,510 | ₩43,598 | ₩43,497 | ₩43,598 | +0.20% | 5.8천 |
|---|
| 2026.09.28 | ₩43,472 | ₩43,524 | ₩43,470 | ₩43,524 | +0.12% | 700 |
|---|
| 2026.09.25 | ₩43,604 | ₩43,671 | ₩43,564 | ₩43,671 | +0.15% | 7.9천 |
|---|
| 2026.09.24 | ₩43,551 | ₩43,573 | ₩43,510 | ₩43,573 | +0.05% | 200 |
|---|
| 2026.09.23 | ₩43,611 | ₩43,611 | ₩43,517 | ₩43,547 | -0.15% | 5.6천 |
|---|
| 2026.09.22 | ₩43,551 | ₩43,671 | ₩43,551 | ₩43,671 | +0.28% | 8.8천 |
|---|
| 2026.09.21 | ₩43,359 | ₩43,544 | ₩43,350 | ₩43,524 | +0.38% | 8천 |
|---|
| 2026.09.18 | ₩42,934 | ₩43,139 | ₩42,914 | ₩43,139 | +0.48% | 8.9천 |
|---|
| 2026.09.17 | ₩42,901 | ₩42,988 | ₩42,867 | ₩42,988 | +0.20% | 2천 |
|---|
| 2026.09.16 | ₩42,680 | ₩42,827 | ₩42,425 | ₩42,526 | -0.36% | 9.9만 |
|---|
| 2026.09.15 | ₩42,505 | ₩42,505 | ₩42,479 | ₩42,505 | 0.00% | 2.6만 |
|---|
| 2026.09.14 | ₩42,713 | ₩42,747 | ₩42,653 | ₩42,700 | -0.03% | 8.7천 |
|---|
| 2026.09.11 | ₩42,867 | ₩42,907 | ₩42,834 | ₩42,834 | -0.08% | 1.5천 |
|---|
| 2026.09.10 | ₩42,371 | ₩42,606 | ₩42,371 | ₩42,552 | +0.43% | 3.8천 |
|---|
| 2026.09.09 | ₩42,747 | ₩42,781 | ₩42,733 | ₩42,781 | +0.08% | 5.1천 |
|---|
| 2026.09.08 | ₩42,834 | ₩42,854 | ₩42,834 | ₩42,834 | 0.00% | 900 |
|---|
| 2026.09.04 | ₩42,921 | ₩42,921 | ₩42,787 | ₩42,854 | -0.16% | 300 |
|---|
| 2026.09.03 | ₩42,505 | ₩42,807 | ₩42,505 | ₩42,807 | +0.71% | 1.1만 |
|---|
| 2026.09.02 | ₩42,485 | ₩42,566 | ₩42,485 | ₩42,512 | +0.06% | 1.3만 |
|---|
| 2026.09.01 | ₩42,465 | ₩42,613 | ₩42,438 | ₩42,519 | +0.13% | 1.8만 |
|---|
| 2026.08.31 | ₩42,639 | ₩42,807 | ₩42,639 | ₩42,807 | +0.39% | 2.8천 |
|---|
| 2026.08.28 | ₩42,639 | ₩42,733 | ₩42,639 | ₩42,733 | +0.22% | 4.4천 |
|---|
| 2026.08.27 | ₩42,586 | ₩42,794 | ₩42,586 | ₩42,794 | +0.49% | 1.2천 |
|---|
| 2026.08.26 | ₩42,412 | ₩42,520 | ₩42,385 | ₩42,519 | +0.25% | 1.6천 |
|---|
| 2026.08.25 | ₩42,465 | ₩42,472 | ₩42,398 | ₩42,472 | +0.02% | 500 |
|---|
| 2026.08.24 | ₩42,224 | ₩42,351 | ₩42,224 | ₩42,351 | +0.30% | 1.3천 |
|---|
| 2026.08.21 | ₩42,452 | ₩42,485 | ₩42,425 | ₩42,452 | 0.00% | 3.3천 |
|---|
| 2026.08.20 | ₩42,412 | ₩42,412 | ₩42,345 | ₩42,345 | -0.16% | 2.3천 |
|---|
| 2026.08.19 | ₩42,576 | ₩42,576 | ₩42,479 | ₩42,479 | -0.23% | 1.8천 |
|---|
| 2026.08.18 | ₩42,499 | ₩42,572 | ₩42,479 | ₩42,528 | +0.07% | 26.3만 |
|---|
| 2026.08.17 | ₩42,881 | ₩42,881 | ₩42,760 | ₩42,814 | -0.16% | 7천 |
|---|
| 2026.08.14 | ₩42,747 | ₩42,747 | ₩42,747 | ₩42,747 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩42,747 | ₩42,787 | ₩42,713 | ₩42,713 | -0.08% | 4.1천 |
|---|
| 2026.08.12 | ₩42,547 | ₩42,619 | ₩42,546 | ₩42,619 | +0.17% | 3.5천 |
|---|
| 2026.08.11 | ₩42,479 | ₩42,485 | ₩42,385 | ₩42,425 | -0.13% | 1천 |
|---|
| 2026.08.10 | ₩42,318 | ₩42,526 | ₩42,318 | ₩42,425 | +0.25% | 4.3천 |
|---|
| 2026.08.07 | ₩42,465 | ₩42,499 | ₩42,358 | ₩42,499 | +0.08% | 2천 |
|---|
| 2026.08.06 | ₩42,197 | ₩42,271 | ₩42,197 | ₩42,271 | +0.17% | 1.9천 |
|---|
| 2026.08.05 | ₩42,358 | ₩42,358 | ₩42,347 | ₩42,347 | -0.03% | 400 |
|---|
| 2026.08.04 | ₩42,204 | ₩42,366 | ₩42,204 | ₩42,366 | +0.38% | 400 |
|---|
| 2026.08.03 | ₩41,541 | ₩41,849 | ₩41,541 | ₩41,838 | +0.72% | 6.1천 |
|---|
| 2026.07.31 | ₩41,541 | ₩41,555 | ₩41,219 | ₩41,555 | +0.04% | 1.8천 |
|---|
| 2026.07.30 | ₩41,313 | ₩41,314 | ₩41,125 | ₩41,314 | +0.00% | 7.4천 |
|---|
| 2026.07.29 | ₩41,005 | ₩41,005 | ₩40,656 | ₩40,656 | -0.85% | 1.5천 |
|---|
| 2026.07.28 | ₩41,018 | ₩41,179 | ₩40,871 | ₩41,104 | +0.21% | 6.4천 |
|---|
| 2026.07.27 | ₩41,433 | ₩41,527 | ₩41,098 | ₩41,266 | -0.40% | 6.5천 |
|---|
| 2026.07.24 | ₩41,366 | ₩41,420 | ₩41,279 | ₩41,279 | -0.21% | 1.3천 |
|---|
| 2026.07.23 | ₩41,608 | ₩41,621 | ₩41,447 | ₩41,454 | -0.37% | 3.3천 |
|---|
| 2026.07.22 | ₩41,889 | ₩41,902 | ₩41,795 | ₩41,870 | -0.04% | 1.5천 |
|---|
| 2026.07.21 | ₩41,742 | ₩41,929 | ₩41,742 | ₩41,902 | +0.39% | 1.9천 |
|---|
| 2026.07.20 | ₩41,755 | ₩41,822 | ₩41,514 | ₩41,514 | -0.58% | 5.5천 |
|---|
| 2026.07.17 | ₩41,541 | ₩41,602 | ₩41,514 | ₩41,541 | 0.00% | 1.5천 |
|---|
| 2026.07.16 | ₩41,849 | ₩41,856 | ₩41,775 | ₩41,775 | -0.18% | 2.1천 |
|---|
| 2026.07.15 | ₩41,983 | ₩42,050 | ₩41,916 | ₩41,996 | +0.03% | 1.9천 |
|---|
| 2026.07.14 | ₩42,010 | ₩42,097 | ₩41,983 | ₩42,077 | +0.16% | 7.4천 |
|---|
| 2026.07.13 | ₩41,956 | ₩41,983 | ₩41,835 | ₩41,856 | -0.24% | 6.8천 |
|---|
| 2026.07.10 | ₩42,043 | ₩42,130 | ₩42,024 | ₩42,117 | +0.18% | 7.9천 |
|---|
| 2026.07.09 | ₩42,043 | ₩42,043 | ₩42,010 | ₩42,014 | -0.07% | 800 |
|---|
| 2026.07.08 | ₩41,681 | ₩41,755 | ₩41,648 | ₩41,752 | +0.17% | 2.7천 |
|---|
| 2026.07.07 | ₩41,728 | ₩41,815 | ₩41,688 | ₩41,718 | -0.03% | 4.8천 |
|---|
| 2026.07.06 | ₩41,983 | ₩42,055 | ₩41,949 | ₩42,020 | +0.09% | 2.9천 |
|---|
| 2026.07.02 | ₩42,010 | ₩42,010 | ₩41,688 | ₩41,727 | -0.67% | 1.8천 |
|---|
| 2026.07.01 | ₩42,050 | ₩42,057 | ₩41,943 | ₩41,999 | -0.12% | 7.5천 |
|---|
| 2026.06.30 | ₩42,063 | ₩42,140 | ₩42,063 | ₩42,140 | +0.18% | 2.2천 |
|---|
| 2026.06.29 | ₩41,688 | ₩41,869 | ₩41,567 | ₩41,869 | +0.43% | 3.9천 |
|---|
| 2026.06.26 | ₩41,538 | ₩41,608 | ₩41,538 | ₩41,559 | +0.05% | 3.1천 |
|---|
| 2026.06.25 | ₩41,594 | ₩41,715 | ₩41,594 | ₩41,614 | +0.05% | 3.9만 |
|---|
| 2026.06.24 | ₩41,574 | ₩41,701 | ₩41,393 | ₩41,527 | -0.11% | 1.6만 |
|---|
| 2026.06.23 | ₩41,621 | ₩41,722 | ₩41,601 | ₩41,601 | -0.05% | 5.6만 |
|---|
| 2026.06.22 | ₩42,010 | ₩42,157 | ₩41,996 | ₩42,077 | +0.16% | 2.7만 |
|---|
| 2026.06.18 | ₩41,969 | ₩42,077 | ₩41,969 | ₩42,077 | +0.26% | 6천 |
|---|
| 2026.06.17 | ₩41,929 | ₩41,976 | ₩41,715 | ₩41,715 | -0.51% | 7.2천 |
|---|
| 2026.06.16 | ₩42,077 | ₩42,077 | ₩41,949 | ₩41,949 | -0.30% | 9.7천 |
|---|
| 2026.06.15 | ₩41,983 | ₩42,170 | ₩41,983 | ₩42,150 | +0.40% | 7.2천 |
|---|
| 2026.06.12 | ₩41,541 | ₩41,695 | ₩41,541 | ₩41,675 | +0.32% | 9.1천 |
|---|
| 2026.06.11 | ₩41,152 | ₩41,541 | ₩41,152 | ₩41,541 | +0.94% | 3.9만 |
|---|
| 2026.06.10 | ₩41,206 | ₩41,407 | ₩41,045 | ₩41,045 | -0.39% | 1.6만 |
|---|
| 2026.06.09 | ₩41,634 | ₩41,634 | ₩41,092 | ₩41,425 | -0.50% | 4.2만 |
|---|
| 2026.06.08 | ₩41,634 | ₩41,755 | ₩41,594 | ₩41,594 | -0.10% | 1.5만 |
|---|
| 2026.06.05 | ₩41,822 | ₩41,822 | ₩41,500 | ₩41,514 | -0.74% | 9.7천 |
|---|
| 2026.06.04 | ₩42,023 | ₩42,097 | ₩42,023 | ₩42,063 | +0.10% | 7만 |
|---|
| 2026.06.03 | ₩42,077 | ₩42,137 | ₩42,063 | ₩42,103 | +0.06% | 1.9만 |
|---|
| 2026.06.02 | ₩42,036 | ₩42,144 | ₩42,036 | ₩42,130 | +0.22% | 7.6만 |
|---|
| 2026.06.01 | ₩41,956 | ₩42,144 | ₩41,956 | ₩42,113 | +0.37% | 5.1만 |
|---|
| 2026.05.29 | ₩42,036 | ₩42,110 | ₩41,983 | ₩42,098 | +0.15% | 2.8만 |
|---|
| 2026.05.28 | ₩41,969 | ₩42,028 | ₩41,969 | ₩42,024 | +0.13% | 5.9천 |
|---|
| 2026.05.27 | ₩41,876 | ₩41,916 | ₩41,782 | ₩41,913 | +0.09% | 1만 |
|---|
| 2026.05.26 | ₩41,795 | ₩41,896 | ₩41,795 | ₩41,889 | +0.22% | 8.8천 |
|---|
| 2026.05.22 | ₩41,688 | ₩41,742 | ₩41,648 | ₩41,701 | +0.03% | 8.8천 |
|---|
| 2026.05.21 | ₩41,514 | ₩41,661 | ₩41,500 | ₩41,646 | +0.32% | 9.7천 |
|---|
| 2026.05.20 | ₩41,447 | ₩41,589 | ₩41,447 | ₩41,589 | +0.34% | 4.6천 |
|---|
| 2026.05.19 | ₩41,206 | ₩41,407 | ₩41,206 | ₩41,340 | +0.33% | 8.7만 |
|---|
| 2026.05.18 | ₩41,447 | ₩41,448 | ₩41,273 | ₩41,448 | +0.00% | 4.8만 |
|---|
| 2026.05.15 | ₩41,366 | ₩41,514 | ₩41,366 | ₩41,428 | +0.15% | 11.1만 |
|---|
| 2026.05.14 | ₩41,447 | ₩41,646 | ₩41,447 | ₩41,594 | +0.36% | 7.7천 |
|---|
| 2026.05.13 | ₩41,353 | ₩41,541 | ₩41,353 | ₩41,521 | +0.41% | 4.8천 |
|---|
| 2026.05.12 | ₩41,413 | ₩41,420 | ₩41,232 | ₩41,420 | +0.02% | 8천 |
|---|
| 2026.05.11 | ₩41,527 | ₩41,554 | ₩41,474 | ₩41,474 | -0.13% | 1.2만 |
|---|
| 2026.05.08 | ₩41,340 | ₩41,460 | ₩41,340 | ₩41,447 | +0.26% | 7.3만 |
|---|
| 2026.05.07 | ₩41,179 | ₩41,299 | ₩41,112 | ₩41,112 | -0.16% | 8천 |
|---|
| 2026.05.06 | ₩41,152 | ₩41,172 | ₩41,058 | ₩41,159 | +0.02% | 4천 |
|---|
| 2026.05.05 | ₩40,817 | ₩40,877 | ₩40,817 | ₩40,855 | +0.09% | 2.5천 |
|---|
| 2026.05.04 | ₩40,656 | ₩40,723 | ₩40,549 | ₩40,645 | -0.03% | 7.4천 |
|---|
| 2026.05.01 | ₩40,683 | ₩40,730 | ₩40,629 | ₩40,629 | -0.13% | 25.2만 |
|---|
| 2026.04.30 | ₩40,375 | ₩40,509 | ₩40,187 | ₩40,482 | +0.27% | 1.3만 |
|---|
| 2026.04.29 | ₩40,120 | ₩40,268 | ₩40,120 | ₩40,268 | +0.37% | 1.5만 |
|---|
| 2026.04.28 | ₩40,160 | ₩40,201 | ₩40,053 | ₩40,160 | 0.00% | 1만 |
|---|
| 2026.04.27 | ₩40,254 | ₩40,382 | ₩40,241 | ₩40,380 | +0.31% | 4.8천 |
|---|
| 2026.04.24 | ₩40,201 | ₩40,375 | ₩40,134 | ₩40,321 | +0.30% | 1.1만 |
|---|
| 2026.04.23 | ₩40,000 | ₩40,160 | ₩39,839 | ₩39,966 | -0.08% | 1.5만 |
|---|
| 2026.04.22 | ₩39,866 | ₩40,120 | ₩39,866 | ₩40,093 | +0.57% | 4천 |
|---|
| 2026.04.21 | ₩39,892 | ₩39,919 | ₩39,678 | ₩39,678 | -0.54% | 1.7만 |
|---|
| 2026.04.20 | ₩39,819 | ₩39,825 | ₩39,718 | ₩39,819 | 0.00% | 9.3천 |
|---|
| 2026.04.17 | ₩39,812 | ₩39,933 | ₩39,745 | ₩39,883 | +0.18% | 1.5만 |
|---|
| 2026.04.16 | ₩39,638 | ₩39,651 | ₩39,477 | ₩39,651 | +0.03% | 1.3천 |
|---|
| 2026.04.15 | ₩39,370 | ₩39,584 | ₩39,236 | ₩39,557 | +0.48% | 4.2만 |
|---|
| 2026.04.14 | ₩38,981 | ₩39,248 | ₩38,981 | ₩39,229 | +0.64% | 1만 |
|---|
| 2026.04.13 | ₩38,673 | ₩38,887 | ₩38,579 | ₩38,887 | +0.55% | 3.2만 |
|---|
| 2026.04.10 | ₩38,606 | ₩38,673 | ₩38,606 | ₩38,633 | +0.07% | 5천 |
|---|
| 2026.04.09 | ₩38,526 | ₩38,593 | ₩38,338 | ₩38,593 | +0.17% | 7.4만 |
|---|
| 2026.04.08 | ₩38,526 | ₩38,526 | ₩38,382 | ₩38,382 | -0.37% | 1.6만 |
|---|
| 2026.04.07 | ₩37,547 | ₩37,739 | ₩37,440 | ₩37,739 | +0.51% | 2.1만 |
|---|
| 2026.04.06 | ₩37,728 | ₩37,802 | ₩37,628 | ₩37,736 | +0.02% | 1.6만 |
|---|
| 2026.04.02 | ₩37,226 | ₩37,641 | ₩37,199 | ₩37,628 | +1.08% | 1.3만 |
|---|
| 2026.04.01 | ₩37,514 | ₩37,655 | ₩37,514 | ₩37,610 | +0.26% | 2.8만 |
|---|
| 2026.03.31 | ₩36,985 | ₩37,334 | ₩36,884 | ₩37,334 | +0.95% | 3.3천 |
|---|
| 2026.03.30 | ₩36,877 | ₩36,877 | ₩36,529 | ₩36,569 | -0.84% | 9.7천 |
|---|
| 2026.03.27 | ₩36,877 | ₩36,971 | ₩36,676 | ₩36,717 | -0.44% | 6.5만 |
|---|
| 2026.03.26 | ₩37,494 | ₩37,574 | ₩37,119 | ₩37,119 | -1.00% | 4.7만 |
|---|
| 2026.03.25 | ₩37,735 | ₩37,829 | ₩37,675 | ₩37,676 | -0.16% | 2.7만 |
|---|
| 2026.03.24 | ₩37,521 | ₩37,681 | ₩37,480 | ₩37,588 | +0.18% | 11.9만 |
|---|
| 2026.03.23 | ₩37,896 | ₩37,949 | ₩37,589 | ₩37,681 | -0.57% | 13.1만 |
|---|
| 2026.03.20 | ₩37,695 | ₩37,695 | ₩37,333 | ₩37,333 | -0.96% | 5.6만 |
|---|
| 2026.03.19 | ₩37,708 | ₩37,909 | ₩37,628 | ₩37,789 | +0.21% | 10.9만 |
|---|
| 2026.03.18 | ₩38,204 | ₩38,204 | ₩37,842 | ₩37,842 | -0.95% | 9.1천 |
|---|
| 2026.03.17 | ₩38,304 | ₩38,304 | ₩38,177 | ₩38,177 | -0.33% | 2.5만 |
|---|
| 2026.03.16 | ₩38,003 | ₩38,150 | ₩38,003 | ₩38,093 | +0.24% | 1.7만 |
|---|
| 2026.03.13 | ₩38,043 | ₩38,043 | ₩37,775 | ₩37,775 | -0.70% | 1.8만 |
|---|
| 2026.03.12 | ₩38,284 | ₩38,284 | ₩37,923 | ₩37,923 | -0.95% | 6.3천 |
|---|
| 2026.03.11 | ₩38,325 | ₩38,479 | ₩38,284 | ₩38,311 | -0.03% | 1.1만 |
|---|
| 2026.03.10 | ₩38,311 | ₩38,526 | ₩38,311 | ₩38,311 | 0.00% | 1.4만 |
|---|
| 2026.03.09 | ₩37,856 | ₩38,358 | ₩37,722 | ₩38,342 | +1.28% | 7.7천 |
|---|
| 2026.03.06 | ₩38,270 | ₩38,338 | ₩38,030 | ₩38,137 | -0.35% | 1.2만 |
|---|
| 2026.03.05 | ₩38,271 | ₩38,365 | ₩38,164 | ₩38,351 | +0.21% | 1만 |
|---|
| 2026.03.04 | ₩38,271 | ₩38,606 | ₩38,266 | ₩38,496 | +0.59% | 1만 |
|---|
| 2026.03.03 | ₩37,956 | ₩38,217 | ₩37,856 | ₩38,217 | +0.69% | 9.3천 |
|---|
| 2026.03.02 | ₩37,990 | ₩38,405 | ₩37,990 | ₩38,375 | +1.02% | 5.9만 |
|---|
| 2026.02.27 | ₩38,338 | ₩38,405 | ₩38,231 | ₩38,405 | +0.17% | 2.7만 |
|---|
| 2026.02.26 | ₩38,499 | ₩38,499 | ₩38,284 | ₩38,472 | -0.07% | 2.1만 |
|---|
| 2026.02.25 | ₩38,585 | ₩38,646 | ₩38,512 | ₩38,633 | +0.13% | 5.8천 |
|---|
| 2026.02.24 | ₩38,217 | ₩38,351 | ₩38,217 | ₩38,351 | +0.35% | 4.3천 |
|---|
| 2026.02.23 | ₩38,244 | ₩38,244 | ₩38,016 | ₩38,057 | -0.49% | 1.2만 |
|---|
| 2026.02.20 | ₩38,070 | ₩38,432 | ₩38,070 | ₩38,325 | +0.67% | 1.2만 |
|---|
| 2026.02.19 | ₩38,070 | ₩38,217 | ₩38,070 | ₩38,124 | +0.14% | 2만 |
|---|
| 2026.02.18 | ₩38,150 | ₩38,405 | ₩38,150 | ₩38,298 | +0.39% | 1.5만 |
|---|
| 2026.02.17 | ₩37,976 | ₩38,177 | ₩37,829 | ₩38,063 | +0.23% | 1.3만 |
|---|
| 2026.02.13 | ₩38,003 | ₩38,271 | ₩38,003 | ₩38,177 | +0.46% | 9.6천 |
|---|
| 2026.02.12 | ₩38,485 | ₩38,512 | ₩38,016 | ₩38,016 | -1.22% | 6.9천 |
|---|
| 2026.02.11 | ₩38,579 | ₩38,579 | ₩38,325 | ₩38,485 | -0.24% | 9.9천 |
|---|
| 2026.02.10 | ₩38,568 | ₩38,599 | ₩38,445 | ₩38,499 | -0.18% | 4.3천 |
|---|
| 2026.02.09 | ₩38,405 | ₩38,646 | ₩38,405 | ₩38,567 | +0.42% | 1.2만 |
|---|
| 2026.02.06 | ₩38,164 | ₩38,485 | ₩38,083 | ₩38,365 | +0.53% | 15.4만 |
|---|
| 2026.02.05 | ₩38,070 | ₩38,124 | ₩37,856 | ₩37,921 | -0.39% | 1.1만 |
|---|
| 2026.02.04 | ₩38,326 | ₩38,326 | ₩38,090 | ₩38,204 | -0.32% | 5.9천 |
|---|
| 2026.02.03 | ₩38,740 | ₩38,740 | ₩38,418 | ₩38,593 | -0.38% | 8천 |
|---|
| 2026.02.02 | ₩38,767 | ₩39,008 | ₩38,767 | ₩38,981 | +0.55% | 44.9만 |
|---|
| 2026.01.30 | ₩38,928 | ₩38,983 | ₩38,749 | ₩38,760 | -0.43% | 1.9천 |
|---|
| 2026.01.29 | ₩39,102 | ₩39,102 | ₩38,668 | ₩38,981 | -0.31% | 1.7만 |
|---|
| 2026.01.28 | ₩39,276 | ₩39,276 | ₩39,062 | ₩39,196 | -0.20% | 6.6천 |
|---|
| 2026.01.27 | ₩39,182 | ₩39,182 | ₩39,062 | ₩39,142 | -0.10% | 35.6만 |
|---|
| 2026.01.26 | ₩38,958 | ₩39,021 | ₩38,874 | ₩38,968 | +0.02% | 1.5만 |
|---|
| 2026.01.23 | ₩38,767 | ₩38,944 | ₩38,673 | ₩38,780 | +0.03% | 1.5만 |
|---|
| 2026.01.22 | ₩38,901 | ₩38,901 | ₩38,660 | ₩38,794 | -0.28% | 3만 |
|---|
| 2026.01.21 | ₩38,418 | ₩38,700 | ₩38,378 | ₩38,639 | +0.58% | 8.5천 |
|---|
| 2026.01.20 | ₩38,284 | ₩38,539 | ₩38,204 | ₩38,244 | -0.11% | 9천 |
|---|
| 2026.01.16 | ₩38,788 | ₩38,807 | ₩38,767 | ₩38,786 | -0.01% | 3천 |
|---|
| 2026.01.15 | ₩38,968 | ₩38,995 | ₩38,794 | ₩38,794 | -0.45% | 3.7만 |
|---|
| 2026.01.14 | ₩38,740 | ₩38,752 | ₩38,501 | ₩38,740 | 0.00% | 11.9만 |
|---|
| 2026.01.13 | ₩38,956 | ₩38,956 | ₩38,794 | ₩38,941 | -0.04% | 9.7만 |
|---|
| 2026.01.12 | ₩38,807 | ₩38,979 | ₩38,807 | ₩38,901 | +0.24% | 9.5천 |
|---|
| 2026.01.09 | ₩38,673 | ₩38,981 | ₩38,673 | ₩38,861 | +0.49% | 1만 |
|---|
| 2026.01.08 | ₩38,847 | ₩38,847 | ₩38,579 | ₩38,713 | -0.34% | 2.8만 |
|---|
| 2026.01.07 | ₩38,847 | ₩38,981 | ₩38,794 | ₩38,834 | -0.03% | 1.2만 |
|---|
| 2026.01.06 | ₩38,579 | ₩38,840 | ₩38,579 | ₩38,800 | +0.57% | 1만 |
|---|
| 2026.01.05 | ₩38,546 | ₩38,740 | ₩38,546 | ₩38,552 | +0.02% | 36만 |
|---|
| 2026.01.02 | ₩38,753 | ₩38,753 | ₩38,298 | ₩38,472 | -0.73% | 5.8만 |
|---|
| 2025.12.31 | ₩38,700 | ₩38,700 | ₩38,459 | ₩38,459 | -0.62% | 16.6만 |
|---|
| 2025.12.30 | ₩38,727 | ₩38,727 | ₩38,660 | ₩38,673 | -0.14% | 4.8천 |
|---|
| 2025.12.29 | ₩38,727 | ₩38,740 | ₩38,593 | ₩38,713 | -0.03% | 7.7천 |
|---|
| 2025.12.26 | ₩38,820 | ₩38,847 | ₩38,727 | ₩38,794 | -0.07% | 7천 |
|---|
| 2025.12.24 | ₩38,727 | ₩38,807 | ₩38,686 | ₩38,763 | +0.09% | 1.5만 |
|---|
| 2025.12.23 | ₩38,660 | ₩38,753 | ₩38,526 | ₩38,753 | +0.24% | 1.7만 |
|---|
| 2025.12.22 | ₩38,686 | ₩38,686 | ₩38,539 | ₩38,660 | -0.07% | 1.1만 |
|---|
| 2025.12.19 | ₩38,304 | ₩38,566 | ₩38,304 | ₩38,539 | +0.61% | 8만 |
|---|
| 2025.12.18 | ₩38,124 | ₩38,351 | ₩38,124 | ₩38,231 | +0.28% | 1.5만 |
|---|
| 2025.12.17 | ₩38,445 | ₩38,445 | ₩37,909 | ₩37,909 | -1.39% | 2.7만 |
|---|
| 2025.12.16 | ₩38,204 | ₩38,371 | ₩38,097 | ₩38,365 | +0.42% | 2.6만 |
|---|
| 2025.12.15 | ₩38,512 | ₩38,512 | ₩38,217 | ₩38,284 | -0.59% | 5.5만 |
|---|
| 2025.12.12 | ₩38,633 | ₩38,633 | ₩38,231 | ₩38,338 | -0.76% | 4.3만 |
|---|
| 2025.12.11 | ₩38,713 | ₩38,713 | ₩38,485 | ₩38,706 | -0.02% | 4.3만 |
|---|
| 2025.12.10 | ₩38,606 | ₩38,820 | ₩38,516 | ₩38,820 | +0.56% | 2.8만 |
|---|
| 2025.12.09 | ₩38,606 | ₩38,700 | ₩38,526 | ₩38,660 | +0.14% | 32.3만 |
|---|
| 2025.12.08 | ₩38,713 | ₩38,713 | ₩38,499 | ₩38,633 | -0.21% | 11.8만 |
|---|
| 2025.12.05 | ₩38,686 | ₩38,740 | ₩38,566 | ₩38,633 | -0.14% | 3.1만 |
|---|
| 2025.12.04 | ₩38,566 | ₩38,606 | ₩38,472 | ₩38,606 | +0.10% | 11.8만 |
|---|
| 2025.12.03 | ₩38,552 | ₩38,660 | ₩38,472 | ₩38,626 | +0.19% | 2.2만 |
|---|
| 2025.12.02 | ₩38,459 | ₩38,591 | ₩38,432 | ₩38,552 | +0.24% | 10.8만 |
|---|
| 2025.12.01 | ₩38,271 | ₩38,459 | ₩38,271 | ₩38,392 | +0.32% | 3.4만 |
|---|
| 2025.11.28 | ₩38,392 | ₩38,432 | ₩38,279 | ₩38,384 | -0.02% | 9천 |
|---|
| 2025.11.26 | ₩38,191 | ₩38,350 | ₩38,030 | ₩38,271 | +0.21% | 3.6만 |
|---|
| 2025.11.25 | ₩37,882 | ₩38,150 | ₩37,695 | ₩38,097 | +0.57% | 14.6만 |
|---|
| 2025.11.24 | ₩37,601 | ₩38,003 | ₩37,601 | ₩37,936 | +0.89% | 4.7만 |
|---|
| 2025.11.21 | ₩37,293 | ₩37,588 | ₩37,065 | ₩37,440 | +0.40% | 4.4만 |
|---|
| 2025.11.20 | ₩38,204 | ₩38,204 | ₩37,195 | ₩37,226 | -2.56% | 10만 |
|---|
| 2025.11.19 | ₩37,655 | ₩37,886 | ₩37,502 | ₩37,669 | +0.04% | 8.2만 |
|---|
| 2025.11.18 | ₩37,681 | ₩37,748 | ₩37,407 | ₩37,613 | -0.18% | 11.6만 |
|---|
| 2025.11.17 | ₩37,990 | ₩38,097 | ₩37,701 | ₩37,815 | -0.46% | 4.3만 |
|---|
| 2025.11.14 | ₩37,708 | ₩38,083 | ₩37,685 | ₩37,976 | +0.71% | 5.6만 |
|---|
| 2025.11.13 | ₩38,298 | ₩38,298 | ₩37,860 | ₩37,963 | -0.87% | 5.2만 |
|---|
| 2025.11.12 | ₩38,539 | ₩38,539 | ₩38,231 | ₩38,351 | -0.49% | 4.6만 |
|---|
| 2025.11.11 | ₩38,459 | ₩38,459 | ₩38,237 | ₩38,378 | -0.21% | 5.1만 |
|---|
| 2025.11.10 | ₩38,378 | ₩38,459 | ₩38,258 | ₩38,445 | +0.17% | 19.5만 |
|---|
| 2025.11.07 | ₩37,923 | ₩37,963 | ₩37,641 | ₩37,963 | +0.11% | 9.6만 |
|---|
| 2025.11.06 | ₩38,418 | ₩38,418 | ₩38,003 | ₩38,110 | -0.80% | 44.2만 |
|---|
| 2025.11.05 | ₩38,338 | ₩38,512 | ₩38,225 | ₩38,418 | +0.21% | 13.6만 |
|---|
| 2025.11.04 | ₩38,499 | ₩38,526 | ₩38,252 | ₩38,258 | -0.63% | 26.4만 |
|---|
| 2025.11.03 | ₩38,834 | ₩38,834 | ₩38,579 | ₩38,713 | -0.31% | 66.3만 |
|---|
| 2025.10.31 | ₩38,633 | ₩38,633 | ₩38,512 | ₩38,586 | -0.12% | 62.7만 |
|---|
| 2025.10.30 | ₩38,606 | ₩38,606 | ₩38,526 | ₩38,586 | -0.05% | 2.7만 |
|---|
| 2025.10.29 | ₩38,572 | ₩38,579 | ₩38,526 | ₩38,559 | -0.03% | 8.8천 |
|---|
| 2025.10.28 | ₩38,566 | ₩38,579 | ₩38,546 | ₩38,546 | -0.05% | 5.4천 |
|---|
| 2025.10.27 | ₩38,519 | ₩38,579 | ₩38,515 | ₩38,546 | +0.07% | 1.8만 |
|---|
| 2025.10.24 | ₩38,472 | ₩38,539 | ₩38,472 | ₩38,492 | +0.05% | 5.2만 |
|---|
| 2025.10.23 | ₩38,512 | ₩38,512 | ₩38,465 | ₩38,465 | -0.12% | 2.7천 |
|---|
| 2025.10.22 | ₩38,552 | ₩38,552 | ₩38,412 | ₩38,413 | -0.36% | 4.5천 |
|---|
| 2025.10.21 | ₩38,452 | ₩38,524 | ₩38,436 | ₩38,459 | +0.02% | 3천 |
|---|
| 2025.10.20 | ₩38,485 | ₩38,485 | ₩38,365 | ₩38,438 | -0.12% | 2.5천 |
|---|
| 2025.10.17 | ₩38,378 | ₩38,378 | ₩38,378 | ₩38,378 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩38,298 | ₩38,298 | ₩38,237 | ₩38,237 | -0.16% | 300 |
|---|
| 2025.10.15 | ₩38,284 | ₩38,284 | ₩38,284 | ₩38,284 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩38,144 | ₩38,304 | ₩38,144 | ₩38,278 | +0.35% | 2.6천 |
|---|
| 2025.10.13 | ₩38,298 | ₩38,298 | ₩38,280 | ₩38,280 | -0.05% | 1.3천 |
|---|
| 2025.10.10 | ₩38,416 | ₩38,416 | ₩38,137 | ₩38,137 | -0.73% | 3.1만 |
|---|