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 | ₩43,830 | ₩43,884 | ₩43,830 | ₩43,857 | +0.06% | 6.2천 |
| 2026.10.08 | ₩43,830 | ₩43,830 | ₩43,723 | ₩43,723 | -0.24% | 1.8천 |
| 2026.10.07 | ₩43,890 | ₩43,897 | ₩43,857 | ₩43,857 | -0.08% | 6.1천 |
| 2026.10.06 | ₩43,870 | ₩43,890 | ₩43,857 | ₩43,857 | -0.03% | 1.5만 |
| 2026.10.05 | ₩43,777 | ₩43,777 | ₩43,737 | ₩43,763 | -0.03% | 3.1만 |
| 2026.10.02 | ₩43,658 | ₩43,698 | ₩43,631 | ₩43,698 | +0.09% | 5.8천 |
| 2026.10.01 | ₩43,416 | ₩43,576 | ₩43,363 | ₩43,522 | +0.24% | 5.6만 |
| 2026.09.30 | ₩43,563 | ₩43,603 | ₩43,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,504 |
| -0.13% |
| 1.1만 |
| 2026.09.29 | ₩43,376 | ₩43,463 | ₩43,363 | ₩43,463 | +0.20% | 5.8천 |
|---|
| 2026.09.28 | ₩43,337 | ₩43,389 | ₩43,336 | ₩43,389 | +0.12% | 700 |
|---|
| 2026.09.25 | ₩43,470 | ₩43,536 | ₩43,429 | ₩43,536 | +0.15% | 7.9천 |
|---|
| 2026.09.24 | ₩43,416 | ₩43,439 | ₩43,376 | ₩43,439 | +0.05% | 200 |
|---|
| 2026.09.23 | ₩43,476 | ₩43,476 | ₩43,383 | ₩43,412 | -0.15% | 5.6천 |
|---|
| 2026.09.22 | ₩43,416 | ₩43,536 | ₩43,416 | ₩43,536 | +0.28% | 8.8천 |
|---|
| 2026.09.21 | ₩43,225 | ₩43,409 | ₩43,216 | ₩43,389 | +0.38% | 8천 |
|---|
| 2026.09.18 | ₩42,802 | ₩43,006 | ₩42,782 | ₩43,006 | +0.48% | 8.9천 |
|---|
| 2026.09.17 | ₩42,768 | ₩42,855 | ₩42,735 | ₩42,855 | +0.20% | 2천 |
|---|
| 2026.09.16 | ₩42,548 | ₩42,695 | ₩42,294 | ₩42,394 | -0.36% | 9.9만 |
|---|
| 2026.09.15 | ₩42,374 | ₩42,374 | ₩42,347 | ₩42,374 | 0.00% | 2.6만 |
|---|
| 2026.09.14 | ₩42,581 | ₩42,615 | ₩42,521 | ₩42,568 | -0.03% | 8.7천 |
|---|
| 2026.09.11 | ₩42,735 | ₩42,775 | ₩42,701 | ₩42,701 | -0.08% | 1.5천 |
|---|
| 2026.09.10 | ₩42,241 | ₩42,474 | ₩42,241 | ₩42,421 | +0.43% | 3.8천 |
|---|
| 2026.09.09 | ₩42,615 | ₩42,649 | ₩42,601 | ₩42,649 | +0.08% | 5.1천 |
|---|
| 2026.09.08 | ₩42,701 | ₩42,721 | ₩42,701 | ₩42,701 | 0.00% | 900 |
|---|
| 2026.09.04 | ₩42,788 | ₩42,788 | ₩42,655 | ₩42,721 | -0.16% | 300 |
|---|
| 2026.09.03 | ₩42,374 | ₩42,675 | ₩42,374 | ₩42,675 | +0.71% | 1.1만 |
|---|
| 2026.09.02 | ₩42,354 | ₩42,434 | ₩42,354 | ₩42,381 | +0.06% | 1.3만 |
|---|
| 2026.09.01 | ₩42,334 | ₩42,481 | ₩42,307 | ₩42,387 | +0.13% | 1.8만 |
|---|
| 2026.08.31 | ₩42,508 | ₩42,675 | ₩42,508 | ₩42,675 | +0.39% | 2.8천 |
|---|
| 2026.08.28 | ₩42,508 | ₩42,601 | ₩42,508 | ₩42,601 | +0.22% | 4.4천 |
|---|
| 2026.08.27 | ₩42,454 | ₩42,661 | ₩42,454 | ₩42,661 | +0.49% | 1.2천 |
|---|
| 2026.08.26 | ₩42,281 | ₩42,389 | ₩42,254 | ₩42,387 | +0.25% | 1.6천 |
|---|
| 2026.08.25 | ₩42,334 | ₩42,341 | ₩42,267 | ₩42,341 | +0.02% | 500 |
|---|
| 2026.08.24 | ₩42,094 | ₩42,220 | ₩42,094 | ₩42,220 | +0.30% | 1.3천 |
|---|
| 2026.08.21 | ₩42,321 | ₩42,354 | ₩42,294 | ₩42,321 | 0.00% | 3.3천 |
|---|
| 2026.08.20 | ₩42,281 | ₩42,281 | ₩42,214 | ₩42,214 | -0.16% | 2.3천 |
|---|
| 2026.08.19 | ₩42,445 | ₩42,445 | ₩42,347 | ₩42,347 | -0.23% | 1.8천 |
|---|
| 2026.08.18 | ₩42,367 | ₩42,441 | ₩42,347 | ₩42,397 | +0.07% | 26.3만 |
|---|
| 2026.08.17 | ₩42,748 | ₩42,748 | ₩42,628 | ₩42,681 | -0.16% | 7천 |
|---|
| 2026.08.14 | ₩42,615 | ₩42,615 | ₩42,615 | ₩42,615 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩42,615 | ₩42,655 | ₩42,581 | ₩42,581 | -0.08% | 4.1천 |
|---|
| 2026.08.12 | ₩42,416 | ₩42,488 | ₩42,414 | ₩42,488 | +0.17% | 3.5천 |
|---|
| 2026.08.11 | ₩42,347 | ₩42,354 | ₩42,254 | ₩42,294 | -0.13% | 1천 |
|---|
| 2026.08.10 | ₩42,187 | ₩42,394 | ₩42,187 | ₩42,294 | +0.25% | 4.3천 |
|---|
| 2026.08.07 | ₩42,334 | ₩42,367 | ₩42,227 | ₩42,367 | +0.08% | 2천 |
|---|
| 2026.08.06 | ₩42,067 | ₩42,140 | ₩42,067 | ₩42,140 | +0.17% | 1.9천 |
|---|
| 2026.08.05 | ₩42,227 | ₩42,227 | ₩42,216 | ₩42,216 | -0.03% | 400 |
|---|
| 2026.08.04 | ₩42,074 | ₩42,235 | ₩42,074 | ₩42,235 | +0.38% | 400 |
|---|
| 2026.08.03 | ₩41,412 | ₩41,720 | ₩41,412 | ₩41,709 | +0.72% | 6.1천 |
|---|
| 2026.07.31 | ₩41,412 | ₩41,427 | ₩41,092 | ₩41,427 | +0.04% | 1.8천 |
|---|
| 2026.07.30 | ₩41,185 | ₩41,187 | ₩40,998 | ₩41,187 | +0.00% | 7.4천 |
|---|
| 2026.07.29 | ₩40,878 | ₩40,878 | ₩40,531 | ₩40,531 | -0.85% | 1.5천 |
|---|
| 2026.07.28 | ₩40,891 | ₩41,052 | ₩40,744 | ₩40,977 | +0.21% | 6.4천 |
|---|
| 2026.07.27 | ₩41,305 | ₩41,399 | ₩40,971 | ₩41,138 | -0.40% | 6.5천 |
|---|
| 2026.07.24 | ₩41,239 | ₩41,292 | ₩41,152 | ₩41,152 | -0.21% | 1.3천 |
|---|
| 2026.07.23 | ₩41,479 | ₩41,492 | ₩41,319 | ₩41,325 | -0.37% | 3.3천 |
|---|
| 2026.07.22 | ₩41,760 | ₩41,773 | ₩41,666 | ₩41,741 | -0.04% | 1.5천 |
|---|
| 2026.07.21 | ₩41,613 | ₩41,800 | ₩41,613 | ₩41,773 | +0.39% | 1.9천 |
|---|
| 2026.07.20 | ₩41,626 | ₩41,693 | ₩41,386 | ₩41,386 | -0.58% | 5.5천 |
|---|
| 2026.07.17 | ₩41,412 | ₩41,474 | ₩41,386 | ₩41,412 | 0.00% | 1.5천 |
|---|
| 2026.07.16 | ₩41,720 | ₩41,726 | ₩41,646 | ₩41,646 | -0.18% | 2.1천 |
|---|
| 2026.07.15 | ₩41,853 | ₩41,920 | ₩41,786 | ₩41,866 | +0.03% | 1.9천 |
|---|
| 2026.07.14 | ₩41,880 | ₩41,967 | ₩41,853 | ₩41,947 | +0.16% | 7.4천 |
|---|
| 2026.07.13 | ₩41,826 | ₩41,853 | ₩41,706 | ₩41,726 | -0.24% | 6.8천 |
|---|
| 2026.07.10 | ₩41,913 | ₩42,000 | ₩41,895 | ₩41,987 | +0.18% | 7.9천 |
|---|
| 2026.07.09 | ₩41,913 | ₩41,913 | ₩41,880 | ₩41,884 | -0.07% | 800 |
|---|
| 2026.07.08 | ₩41,553 | ₩41,626 | ₩41,519 | ₩41,623 | +0.17% | 2.7천 |
|---|
| 2026.07.07 | ₩41,599 | ₩41,686 | ₩41,559 | ₩41,589 | -0.03% | 4.8천 |
|---|
| 2026.07.06 | ₩41,853 | ₩41,925 | ₩41,820 | ₩41,891 | +0.09% | 2.9천 |
|---|
| 2026.07.02 | ₩41,880 | ₩41,880 | ₩41,559 | ₩41,598 | -0.67% | 1.8천 |
|---|
| 2026.07.01 | ₩41,920 | ₩41,927 | ₩41,813 | ₩41,869 | -0.12% | 7.5천 |
|---|
| 2026.06.30 | ₩41,933 | ₩42,009 | ₩41,933 | ₩42,009 | +0.18% | 2.2천 |
|---|
| 2026.06.29 | ₩41,559 | ₩41,740 | ₩41,439 | ₩41,740 | +0.43% | 3.9천 |
|---|
| 2026.06.26 | ₩41,410 | ₩41,479 | ₩41,410 | ₩41,431 | +0.05% | 3.1천 |
|---|
| 2026.06.25 | ₩41,466 | ₩41,586 | ₩41,466 | ₩41,486 | +0.05% | 3.9만 |
|---|
| 2026.06.24 | ₩41,446 | ₩41,573 | ₩41,265 | ₩41,399 | -0.11% | 1.6만 |
|---|
| 2026.06.23 | ₩41,492 | ₩41,593 | ₩41,472 | ₩41,472 | -0.05% | 5.6만 |
|---|
| 2026.06.22 | ₩41,880 | ₩42,027 | ₩41,866 | ₩41,947 | +0.16% | 2.7만 |
|---|
| 2026.06.18 | ₩41,840 | ₩41,947 | ₩41,840 | ₩41,947 | +0.26% | 6천 |
|---|
| 2026.06.17 | ₩41,800 | ₩41,846 | ₩41,586 | ₩41,586 | -0.51% | 7.2천 |
|---|
| 2026.06.16 | ₩41,947 | ₩41,947 | ₩41,820 | ₩41,820 | -0.30% | 9.7천 |
|---|
| 2026.06.15 | ₩41,853 | ₩42,040 | ₩41,853 | ₩42,020 | +0.40% | 7.2천 |
|---|
| 2026.06.12 | ₩41,412 | ₩41,566 | ₩41,412 | ₩41,546 | +0.32% | 9.1천 |
|---|
| 2026.06.11 | ₩41,025 | ₩41,412 | ₩41,025 | ₩41,412 | +0.94% | 3.9만 |
|---|
| 2026.06.10 | ₩41,078 | ₩41,279 | ₩40,918 | ₩40,918 | -0.39% | 1.6만 |
|---|
| 2026.06.09 | ₩41,506 | ₩41,506 | ₩40,965 | ₩41,297 | -0.50% | 4.2만 |
|---|
| 2026.06.08 | ₩41,506 | ₩41,626 | ₩41,466 | ₩41,466 | -0.10% | 1.5만 |
|---|
| 2026.06.05 | ₩41,693 | ₩41,693 | ₩41,372 | ₩41,386 | -0.74% | 9.7천 |
|---|
| 2026.06.04 | ₩41,893 | ₩41,967 | ₩41,893 | ₩41,933 | +0.10% | 7만 |
|---|
| 2026.06.03 | ₩41,947 | ₩42,007 | ₩41,933 | ₩41,973 | +0.06% | 1.9만 |
|---|
| 2026.06.02 | ₩41,907 | ₩42,013 | ₩41,907 | ₩42,000 | +0.22% | 7.6만 |
|---|
| 2026.06.01 | ₩41,826 | ₩42,013 | ₩41,826 | ₩41,983 | +0.37% | 5.1만 |
|---|
| 2026.05.29 | ₩41,907 | ₩41,980 | ₩41,853 | ₩41,968 | +0.15% | 2.8만 |
|---|
| 2026.05.28 | ₩41,840 | ₩41,899 | ₩41,840 | ₩41,895 | +0.13% | 5.9천 |
|---|
| 2026.05.27 | ₩41,746 | ₩41,786 | ₩41,653 | ₩41,784 | +0.09% | 1만 |
|---|
| 2026.05.26 | ₩41,666 | ₩41,766 | ₩41,666 | ₩41,760 | +0.22% | 8.8천 |
|---|
| 2026.05.22 | ₩41,559 | ₩41,613 | ₩41,519 | ₩41,573 | +0.03% | 8.8천 |
|---|
| 2026.05.21 | ₩41,386 | ₩41,533 | ₩41,372 | ₩41,518 | +0.32% | 9.7천 |
|---|
| 2026.05.20 | ₩41,319 | ₩41,460 | ₩41,319 | ₩41,460 | +0.34% | 4.6천 |
|---|
| 2026.05.19 | ₩41,078 | ₩41,279 | ₩41,078 | ₩41,212 | +0.33% | 8.7만 |
|---|
| 2026.05.18 | ₩41,319 | ₩41,320 | ₩41,145 | ₩41,320 | +0.00% | 4.8만 |
|---|
| 2026.05.15 | ₩41,239 | ₩41,386 | ₩41,239 | ₩41,300 | +0.15% | 11.1만 |
|---|
| 2026.05.14 | ₩41,319 | ₩41,518 | ₩41,319 | ₩41,466 | +0.36% | 7.7천 |
|---|
| 2026.05.13 | ₩41,225 | ₩41,412 | ₩41,225 | ₩41,392 | +0.41% | 4.8천 |
|---|
| 2026.05.12 | ₩41,285 | ₩41,292 | ₩41,105 | ₩41,292 | +0.02% | 8천 |
|---|
| 2026.05.11 | ₩41,399 | ₩41,426 | ₩41,345 | ₩41,345 | -0.13% | 1.2만 |
|---|
| 2026.05.08 | ₩41,212 | ₩41,332 | ₩41,212 | ₩41,319 | +0.26% | 7.3만 |
|---|
| 2026.05.07 | ₩41,052 | ₩41,172 | ₩40,985 | ₩40,985 | -0.16% | 8천 |
|---|
| 2026.05.06 | ₩41,025 | ₩41,045 | ₩40,931 | ₩41,032 | +0.02% | 4천 |
|---|
| 2026.05.05 | ₩40,691 | ₩40,751 | ₩40,691 | ₩40,728 | +0.09% | 2.5천 |
|---|
| 2026.05.04 | ₩40,531 | ₩40,597 | ₩40,424 | ₩40,520 | -0.03% | 7.4천 |
|---|
| 2026.05.01 | ₩40,557 | ₩40,604 | ₩40,504 | ₩40,504 | -0.13% | 25.2만 |
|---|
| 2026.04.30 | ₩40,250 | ₩40,384 | ₩40,063 | ₩40,357 | +0.27% | 1.3만 |
|---|
| 2026.04.29 | ₩39,996 | ₩40,143 | ₩39,996 | ₩40,143 | +0.37% | 1.5만 |
|---|
| 2026.04.28 | ₩40,036 | ₩40,076 | ₩39,929 | ₩40,036 | 0.00% | 1만 |
|---|
| 2026.04.27 | ₩40,130 | ₩40,257 | ₩40,116 | ₩40,255 | +0.31% | 4.8천 |
|---|
| 2026.04.24 | ₩40,076 | ₩40,250 | ₩40,010 | ₩40,197 | +0.30% | 1.1만 |
|---|
| 2026.04.23 | ₩39,876 | ₩40,036 | ₩39,716 | ₩39,843 | -0.08% | 1.5만 |
|---|
| 2026.04.22 | ₩39,742 | ₩39,996 | ₩39,742 | ₩39,970 | +0.57% | 4천 |
|---|
| 2026.04.21 | ₩39,769 | ₩39,796 | ₩39,555 | ₩39,555 | -0.54% | 1.7만 |
|---|
| 2026.04.20 | ₩39,696 | ₩39,702 | ₩39,595 | ₩39,696 | 0.00% | 9.3천 |
|---|
| 2026.04.17 | ₩39,689 | ₩39,809 | ₩39,622 | ₩39,760 | +0.18% | 1.5만 |
|---|
| 2026.04.16 | ₩39,515 | ₩39,529 | ₩39,355 | ₩39,529 | +0.03% | 1.3천 |
|---|
| 2026.04.15 | ₩39,248 | ₩39,462 | ₩39,115 | ₩39,435 | +0.48% | 4.2만 |
|---|
| 2026.04.14 | ₩38,861 | ₩39,127 | ₩38,861 | ₩39,108 | +0.64% | 1만 |
|---|
| 2026.04.13 | ₩38,553 | ₩38,767 | ₩38,460 | ₩38,767 | +0.55% | 3.2만 |
|---|
| 2026.04.10 | ₩38,487 | ₩38,553 | ₩38,487 | ₩38,513 | +0.07% | 5천 |
|---|
| 2026.04.09 | ₩38,407 | ₩38,473 | ₩38,220 | ₩38,473 | +0.17% | 7.4만 |
|---|
| 2026.04.08 | ₩38,407 | ₩38,407 | ₩38,264 | ₩38,264 | -0.37% | 1.6만 |
|---|
| 2026.04.07 | ₩37,431 | ₩37,622 | ₩37,324 | ₩37,622 | +0.51% | 2.1만 |
|---|
| 2026.04.06 | ₩37,612 | ₩37,685 | ₩37,512 | ₩37,620 | +0.02% | 1.6만 |
|---|
| 2026.04.02 | ₩37,111 | ₩37,525 | ₩37,084 | ₩37,512 | +1.08% | 1.3만 |
|---|
| 2026.04.01 | ₩37,398 | ₩37,538 | ₩37,398 | ₩37,494 | +0.26% | 2.8만 |
|---|
| 2026.03.31 | ₩36,870 | ₩37,219 | ₩36,770 | ₩37,219 | +0.95% | 3.3천 |
|---|
| 2026.03.30 | ₩36,763 | ₩36,763 | ₩36,416 | ₩36,456 | -0.84% | 9.7천 |
|---|
| 2026.03.27 | ₩36,763 | ₩36,857 | ₩36,563 | ₩36,603 | -0.44% | 6.5만 |
|---|
| 2026.03.26 | ₩37,378 | ₩37,458 | ₩37,004 | ₩37,004 | -1.00% | 4.7만 |
|---|
| 2026.03.25 | ₩37,618 | ₩37,712 | ₩37,558 | ₩37,560 | -0.16% | 2.7만 |
|---|
| 2026.03.24 | ₩37,405 | ₩37,565 | ₩37,365 | ₩37,471 | +0.18% | 11.9만 |
|---|
| 2026.03.23 | ₩37,779 | ₩37,832 | ₩37,473 | ₩37,565 | -0.57% | 13.1만 |
|---|
| 2026.03.20 | ₩37,578 | ₩37,578 | ₩37,218 | ₩37,218 | -0.96% | 5.6만 |
|---|
| 2026.03.19 | ₩37,592 | ₩37,792 | ₩37,512 | ₩37,672 | +0.21% | 10.9만 |
|---|
| 2026.03.18 | ₩38,086 | ₩38,086 | ₩37,725 | ₩37,725 | -0.95% | 9.1천 |
|---|
| 2026.03.17 | ₩38,186 | ₩38,186 | ₩38,059 | ₩38,059 | -0.33% | 2.5만 |
|---|
| 2026.03.16 | ₩37,886 | ₩38,033 | ₩37,886 | ₩37,975 | +0.24% | 1.7만 |
|---|
| 2026.03.13 | ₩37,926 | ₩37,926 | ₩37,658 | ₩37,658 | -0.70% | 1.8만 |
|---|
| 2026.03.12 | ₩38,166 | ₩38,166 | ₩37,805 | ₩37,805 | -0.95% | 6.3천 |
|---|
| 2026.03.11 | ₩38,206 | ₩38,360 | ₩38,166 | ₩38,193 | -0.03% | 1.1만 |
|---|
| 2026.03.10 | ₩38,193 | ₩38,407 | ₩38,193 | ₩38,193 | 0.00% | 1.4만 |
|---|
| 2026.03.09 | ₩37,739 | ₩38,240 | ₩37,605 | ₩38,224 | +1.28% | 7.7천 |
|---|
| 2026.03.06 | ₩38,151 | ₩38,220 | ₩37,912 | ₩38,019 | -0.35% | 1.2만 |
|---|
| 2026.03.05 | ₩38,153 | ₩38,246 | ₩38,046 | ₩38,233 | +0.21% | 1만 |
|---|
| 2026.03.04 | ₩38,153 | ₩38,487 | ₩38,147 | ₩38,377 | +0.59% | 1만 |
|---|
| 2026.03.03 | ₩37,839 | ₩38,099 | ₩37,739 | ₩38,099 | +0.69% | 9.3천 |
|---|
| 2026.03.02 | ₩37,872 | ₩38,286 | ₩37,872 | ₩38,257 | +1.02% | 5.9만 |
|---|
| 2026.02.27 | ₩38,220 | ₩38,286 | ₩38,113 | ₩38,286 | +0.17% | 2.7만 |
|---|
| 2026.02.26 | ₩38,380 | ₩38,380 | ₩38,166 | ₩38,353 | -0.07% | 2.1만 |
|---|
| 2026.02.25 | ₩38,465 | ₩38,527 | ₩38,393 | ₩38,513 | +0.13% | 5.8천 |
|---|
| 2026.02.24 | ₩38,099 | ₩38,233 | ₩38,099 | ₩38,233 | +0.35% | 4.3천 |
|---|
| 2026.02.23 | ₩38,126 | ₩38,126 | ₩37,899 | ₩37,939 | -0.49% | 1.2만 |
|---|
| 2026.02.20 | ₩37,952 | ₩38,313 | ₩37,952 | ₩38,206 | +0.67% | 1.2만 |
|---|
| 2026.02.19 | ₩37,952 | ₩38,099 | ₩37,952 | ₩38,006 | +0.14% | 2만 |
|---|
| 2026.02.18 | ₩38,033 | ₩38,286 | ₩38,033 | ₩38,179 | +0.39% | 1.5만 |
|---|
| 2026.02.17 | ₩37,859 | ₩38,059 | ₩37,712 | ₩37,946 | +0.23% | 1.3만 |
|---|
| 2026.02.13 | ₩37,886 | ₩38,153 | ₩37,886 | ₩38,059 | +0.46% | 9.6천 |
|---|
| 2026.02.12 | ₩38,366 | ₩38,393 | ₩37,899 | ₩37,899 | -1.22% | 6.9천 |
|---|
| 2026.02.11 | ₩38,460 | ₩38,460 | ₩38,206 | ₩38,366 | -0.24% | 9.9천 |
|---|
| 2026.02.10 | ₩38,449 | ₩38,480 | ₩38,326 | ₩38,380 | -0.18% | 4.3천 |
|---|
| 2026.02.09 | ₩38,286 | ₩38,527 | ₩38,286 | ₩38,448 | +0.42% | 1.2만 |
|---|
| 2026.02.06 | ₩38,046 | ₩38,366 | ₩37,966 | ₩38,246 | +0.53% | 15.4만 |
|---|
| 2026.02.05 | ₩37,952 | ₩38,006 | ₩37,739 | ₩37,804 | -0.39% | 1.1만 |
|---|
| 2026.02.04 | ₩38,208 | ₩38,208 | ₩37,972 | ₩38,086 | -0.32% | 5.9천 |
|---|
| 2026.02.03 | ₩38,620 | ₩38,620 | ₩38,300 | ₩38,473 | -0.38% | 8천 |
|---|
| 2026.02.02 | ₩38,647 | ₩38,887 | ₩38,647 | ₩38,861 | +0.55% | 44.9만 |
|---|
| 2026.01.30 | ₩38,807 | ₩38,862 | ₩38,630 | ₩38,640 | -0.43% | 1.9천 |
|---|
| 2026.01.29 | ₩38,981 | ₩38,981 | ₩38,548 | ₩38,861 | -0.31% | 1.7만 |
|---|
| 2026.01.28 | ₩39,155 | ₩39,155 | ₩38,941 | ₩39,074 | -0.20% | 6.6천 |
|---|
| 2026.01.27 | ₩39,061 | ₩39,061 | ₩38,941 | ₩39,021 | -0.10% | 35.6만 |
|---|
| 2026.01.26 | ₩38,838 | ₩38,901 | ₩38,754 | ₩38,847 | +0.02% | 1.5만 |
|---|
| 2026.01.23 | ₩38,647 | ₩38,823 | ₩38,553 | ₩38,660 | +0.03% | 1.5만 |
|---|
| 2026.01.22 | ₩38,781 | ₩38,781 | ₩38,540 | ₩38,674 | -0.28% | 3만 |
|---|
| 2026.01.21 | ₩38,300 | ₩38,580 | ₩38,260 | ₩38,520 | +0.58% | 8.5천 |
|---|
| 2026.01.20 | ₩38,166 | ₩38,420 | ₩38,086 | ₩38,126 | -0.11% | 9천 |
|---|
| 2026.01.16 | ₩38,668 | ₩38,687 | ₩38,647 | ₩38,666 | -0.01% | 3천 |
|---|
| 2026.01.15 | ₩38,847 | ₩38,874 | ₩38,674 | ₩38,674 | -0.45% | 3.7만 |
|---|
| 2026.01.14 | ₩38,620 | ₩38,632 | ₩38,383 | ₩38,620 | 0.00% | 11.9만 |
|---|
| 2026.01.13 | ₩38,835 | ₩38,835 | ₩38,674 | ₩38,821 | -0.04% | 9.7만 |
|---|
| 2026.01.12 | ₩38,687 | ₩38,858 | ₩38,687 | ₩38,781 | +0.24% | 9.5천 |
|---|
| 2026.01.09 | ₩38,553 | ₩38,861 | ₩38,553 | ₩38,741 | +0.49% | 1만 |
|---|
| 2026.01.08 | ₩38,727 | ₩38,727 | ₩38,460 | ₩38,594 | -0.34% | 2.8만 |
|---|
| 2026.01.07 | ₩38,727 | ₩38,861 | ₩38,674 | ₩38,714 | -0.03% | 1.2만 |
|---|
| 2026.01.06 | ₩38,460 | ₩38,720 | ₩38,460 | ₩38,680 | +0.57% | 1만 |
|---|
| 2026.01.05 | ₩38,427 | ₩38,620 | ₩38,427 | ₩38,433 | +0.02% | 36만 |
|---|
| 2026.01.02 | ₩38,634 | ₩38,634 | ₩38,179 | ₩38,353 | -0.73% | 5.8만 |
|---|
| 2025.12.31 | ₩38,580 | ₩38,580 | ₩38,340 | ₩38,340 | -0.62% | 16.6만 |
|---|
| 2025.12.30 | ₩38,607 | ₩38,607 | ₩38,540 | ₩38,553 | -0.14% | 4.8천 |
|---|
| 2025.12.29 | ₩38,607 | ₩38,620 | ₩38,473 | ₩38,594 | -0.03% | 7.7천 |
|---|
| 2025.12.26 | ₩38,700 | ₩38,727 | ₩38,607 | ₩38,674 | -0.07% | 7천 |
|---|
| 2025.12.24 | ₩38,607 | ₩38,687 | ₩38,567 | ₩38,643 | +0.09% | 1.5만 |
|---|
| 2025.12.23 | ₩38,540 | ₩38,634 | ₩38,407 | ₩38,634 | +0.24% | 1.7만 |
|---|
| 2025.12.22 | ₩38,567 | ₩38,567 | ₩38,420 | ₩38,540 | -0.07% | 1.1만 |
|---|
| 2025.12.19 | ₩38,186 | ₩38,447 | ₩38,186 | ₩38,420 | +0.61% | 8만 |
|---|
| 2025.12.18 | ₩38,006 | ₩38,233 | ₩38,006 | ₩38,113 | +0.28% | 1.5만 |
|---|
| 2025.12.17 | ₩38,326 | ₩38,326 | ₩37,792 | ₩37,792 | -1.39% | 2.7만 |
|---|
| 2025.12.16 | ₩38,086 | ₩38,253 | ₩37,979 | ₩38,246 | +0.42% | 2.6만 |
|---|
| 2025.12.15 | ₩38,393 | ₩38,393 | ₩38,099 | ₩38,166 | -0.59% | 5.5만 |
|---|
| 2025.12.12 | ₩38,513 | ₩38,513 | ₩38,113 | ₩38,220 | -0.76% | 4.3만 |
|---|
| 2025.12.11 | ₩38,594 | ₩38,594 | ₩38,366 | ₩38,587 | -0.02% | 4.3만 |
|---|
| 2025.12.10 | ₩38,487 | ₩38,700 | ₩38,397 | ₩38,700 | +0.56% | 2.8만 |
|---|
| 2025.12.09 | ₩38,487 | ₩38,580 | ₩38,407 | ₩38,540 | +0.14% | 32.3만 |
|---|
| 2025.12.08 | ₩38,594 | ₩38,594 | ₩38,380 | ₩38,513 | -0.21% | 11.8만 |
|---|
| 2025.12.05 | ₩38,567 | ₩38,620 | ₩38,447 | ₩38,513 | -0.14% | 3.1만 |
|---|
| 2025.12.04 | ₩38,447 | ₩38,487 | ₩38,353 | ₩38,487 | +0.10% | 11.8만 |
|---|
| 2025.12.03 | ₩38,433 | ₩38,540 | ₩38,353 | ₩38,507 | +0.19% | 2.2만 |
|---|
| 2025.12.02 | ₩38,340 | ₩38,472 | ₩38,313 | ₩38,433 | +0.24% | 10.8만 |
|---|
| 2025.12.01 | ₩38,153 | ₩38,340 | ₩38,153 | ₩38,273 | +0.32% | 3.4만 |
|---|
| 2025.11.28 | ₩38,273 | ₩38,313 | ₩38,161 | ₩38,265 | -0.02% | 9천 |
|---|
| 2025.11.26 | ₩38,073 | ₩38,232 | ₩37,912 | ₩38,153 | +0.21% | 3.6만 |
|---|
| 2025.11.25 | ₩37,765 | ₩38,033 | ₩37,578 | ₩37,979 | +0.57% | 14.6만 |
|---|
| 2025.11.24 | ₩37,485 | ₩37,886 | ₩37,485 | ₩37,819 | +0.89% | 4.7만 |
|---|
| 2025.11.21 | ₩37,178 | ₩37,471 | ₩36,950 | ₩37,324 | +0.40% | 4.4만 |
|---|
| 2025.11.20 | ₩38,086 | ₩38,086 | ₩37,080 | ₩37,111 | -2.56% | 10만 |
|---|
| 2025.11.19 | ₩37,538 | ₩37,769 | ₩37,386 | ₩37,553 | +0.04% | 8.2만 |
|---|
| 2025.11.18 | ₩37,565 | ₩37,632 | ₩37,291 | ₩37,497 | -0.18% | 11.6만 |
|---|
| 2025.11.17 | ₩37,872 | ₩37,979 | ₩37,585 | ₩37,699 | -0.46% | 4.3만 |
|---|
| 2025.11.14 | ₩37,592 | ₩37,966 | ₩37,569 | ₩37,859 | +0.71% | 5.6만 |
|---|
| 2025.11.13 | ₩38,179 | ₩38,179 | ₩37,743 | ₩37,845 | -0.87% | 5.2만 |
|---|
| 2025.11.12 | ₩38,420 | ₩38,420 | ₩38,113 | ₩38,233 | -0.49% | 4.6만 |
|---|
| 2025.11.11 | ₩38,340 | ₩38,340 | ₩38,119 | ₩38,260 | -0.21% | 5.1만 |
|---|
| 2025.11.10 | ₩38,260 | ₩38,340 | ₩38,139 | ₩38,326 | +0.17% | 19.5만 |
|---|
| 2025.11.07 | ₩37,805 | ₩37,845 | ₩37,525 | ₩37,845 | +0.11% | 9.6만 |
|---|
| 2025.11.06 | ₩38,300 | ₩38,300 | ₩37,886 | ₩37,992 | -0.80% | 44.2만 |
|---|
| 2025.11.05 | ₩38,220 | ₩38,393 | ₩38,107 | ₩38,300 | +0.21% | 13.6만 |
|---|
| 2025.11.04 | ₩38,380 | ₩38,407 | ₩38,134 | ₩38,139 | -0.63% | 26.4만 |
|---|
| 2025.11.03 | ₩38,714 | ₩38,714 | ₩38,460 | ₩38,594 | -0.31% | 66.3만 |
|---|
| 2025.10.31 | ₩38,513 | ₩38,513 | ₩38,393 | ₩38,467 | -0.12% | 62.7만 |
|---|
| 2025.10.30 | ₩38,487 | ₩38,487 | ₩38,407 | ₩38,467 | -0.05% | 2.7만 |
|---|
| 2025.10.29 | ₩38,453 | ₩38,460 | ₩38,407 | ₩38,440 | -0.03% | 8.8천 |
|---|
| 2025.10.28 | ₩38,447 | ₩38,460 | ₩38,427 | ₩38,427 | -0.05% | 5.4천 |
|---|
| 2025.10.27 | ₩38,400 | ₩38,460 | ₩38,396 | ₩38,427 | +0.07% | 1.8만 |
|---|
| 2025.10.24 | ₩38,353 | ₩38,420 | ₩38,353 | ₩38,373 | +0.05% | 5.2만 |
|---|
| 2025.10.23 | ₩38,393 | ₩38,393 | ₩38,346 | ₩38,346 | -0.12% | 2.7천 |
|---|
| 2025.10.22 | ₩38,433 | ₩38,433 | ₩38,293 | ₩38,294 | -0.36% | 4.5천 |
|---|
| 2025.10.21 | ₩38,333 | ₩38,405 | ₩38,317 | ₩38,340 | +0.02% | 3천 |
|---|
| 2025.10.20 | ₩38,366 | ₩38,366 | ₩38,246 | ₩38,320 | -0.12% | 2.5천 |
|---|
| 2025.10.17 | ₩38,260 | ₩38,260 | ₩38,260 | ₩38,260 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩38,179 | ₩38,179 | ₩38,119 | ₩38,119 | -0.16% | 300 |
|---|
| 2025.10.15 | ₩38,166 | ₩38,166 | ₩38,166 | ₩38,166 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩38,026 | ₩38,186 | ₩38,026 | ₩38,159 | +0.35% | 2.6천 |
|---|
| 2025.10.13 | ₩38,179 | ₩38,179 | ₩38,162 | ₩38,162 | -0.05% | 1.3천 |
|---|
| 2025.10.10 | ₩38,297 | ₩38,297 | ₩38,019 | ₩38,019 | -0.73% | 3.1만 |
|---|