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 | ₩43,794 | ₩43,848 | ₩43,794 | ₩43,821 | +0.06% | 6.2천 |
| 2026.10.08 | ₩43,794 | ₩43,794 | ₩43,687 | ₩43,687 | -0.24% | 1.8천 |
| 2026.10.07 | ₩43,854 | ₩43,861 | ₩43,821 | ₩43,821 | -0.08% | 6.1천 |
| 2026.10.06 | ₩43,834 | ₩43,854 | ₩43,821 | ₩43,821 | -0.03% | 1.5만 |
| 2026.10.05 | ₩43,741 | ₩43,741 | ₩43,701 | ₩43,727 | -0.03% | 3.1만 |
| 2026.10.02 | ₩43,622 | ₩43,662 | ₩43,595 | ₩43,662 | +0.09% | 5.8천 |
| 2026.10.01 | ₩43,380 | ₩43,541 | ₩43,327 | ₩43,486 | +0.24% | 5.6만 |
| 2026.09.30 | ₩43,527 | ₩43,567 | ₩43,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,468 |
| -0.13% |
| 1.1만 |
| 2026.09.29 | ₩43,340 | ₩43,427 | ₩43,327 | ₩43,427 | +0.20% | 5.8천 |
|---|
| 2026.09.28 | ₩43,302 | ₩43,354 | ₩43,300 | ₩43,354 | +0.12% | 700 |
|---|
| 2026.09.25 | ₩43,434 | ₩43,500 | ₩43,394 | ₩43,500 | +0.15% | 7.9천 |
|---|
| 2026.09.24 | ₩43,380 | ₩43,403 | ₩43,340 | ₩43,403 | +0.05% | 200 |
|---|
| 2026.09.23 | ₩43,440 | ₩43,440 | ₩43,347 | ₩43,376 | -0.15% | 5.6천 |
|---|
| 2026.09.22 | ₩43,380 | ₩43,500 | ₩43,380 | ₩43,500 | +0.28% | 8.8천 |
|---|
| 2026.09.21 | ₩43,189 | ₩43,374 | ₩43,180 | ₩43,354 | +0.38% | 8천 |
|---|
| 2026.09.18 | ₩42,766 | ₩42,971 | ₩42,746 | ₩42,971 | +0.48% | 8.9천 |
|---|
| 2026.09.17 | ₩42,733 | ₩42,820 | ₩42,700 | ₩42,820 | +0.20% | 2천 |
|---|
| 2026.09.16 | ₩42,513 | ₩42,660 | ₩42,259 | ₩42,359 | -0.36% | 9.9만 |
|---|
| 2026.09.15 | ₩42,339 | ₩42,339 | ₩42,313 | ₩42,339 | 0.00% | 2.6만 |
|---|
| 2026.09.14 | ₩42,546 | ₩42,579 | ₩42,486 | ₩42,533 | -0.03% | 8.7천 |
|---|
| 2026.09.11 | ₩42,700 | ₩42,740 | ₩42,666 | ₩42,666 | -0.08% | 1.5천 |
|---|
| 2026.09.10 | ₩42,206 | ₩42,439 | ₩42,206 | ₩42,386 | +0.43% | 3.8천 |
|---|
| 2026.09.09 | ₩42,579 | ₩42,614 | ₩42,566 | ₩42,614 | +0.08% | 5.1천 |
|---|
| 2026.09.08 | ₩42,666 | ₩42,686 | ₩42,666 | ₩42,666 | 0.00% | 900 |
|---|
| 2026.09.04 | ₩42,753 | ₩42,753 | ₩42,620 | ₩42,686 | -0.16% | 300 |
|---|
| 2026.09.03 | ₩42,339 | ₩42,640 | ₩42,339 | ₩42,640 | +0.71% | 1.1만 |
|---|
| 2026.09.02 | ₩42,319 | ₩42,399 | ₩42,319 | ₩42,346 | +0.06% | 1.3만 |
|---|
| 2026.09.01 | ₩42,299 | ₩42,446 | ₩42,272 | ₩42,353 | +0.13% | 1.8만 |
|---|
| 2026.08.31 | ₩42,473 | ₩42,640 | ₩42,473 | ₩42,640 | +0.39% | 2.8천 |
|---|
| 2026.08.28 | ₩42,473 | ₩42,566 | ₩42,473 | ₩42,566 | +0.22% | 4.4천 |
|---|
| 2026.08.27 | ₩42,419 | ₩42,626 | ₩42,419 | ₩42,626 | +0.49% | 1.2천 |
|---|
| 2026.08.26 | ₩42,246 | ₩42,354 | ₩42,219 | ₩42,353 | +0.25% | 1.6천 |
|---|
| 2026.08.25 | ₩42,299 | ₩42,306 | ₩42,232 | ₩42,306 | +0.02% | 500 |
|---|
| 2026.08.24 | ₩42,059 | ₩42,186 | ₩42,059 | ₩42,186 | +0.30% | 1.3천 |
|---|
| 2026.08.21 | ₩42,286 | ₩42,319 | ₩42,259 | ₩42,286 | 0.00% | 3.3천 |
|---|
| 2026.08.20 | ₩42,246 | ₩42,246 | ₩42,179 | ₩42,179 | -0.16% | 2.3천 |
|---|
| 2026.08.19 | ₩42,410 | ₩42,410 | ₩42,313 | ₩42,313 | -0.23% | 1.8천 |
|---|
| 2026.08.18 | ₩42,333 | ₩42,406 | ₩42,313 | ₩42,362 | +0.07% | 26.3만 |
|---|
| 2026.08.17 | ₩42,713 | ₩42,713 | ₩42,593 | ₩42,646 | -0.16% | 7천 |
|---|
| 2026.08.14 | ₩42,579 | ₩42,579 | ₩42,579 | ₩42,579 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩42,579 | ₩42,620 | ₩42,546 | ₩42,546 | -0.08% | 4.1천 |
|---|
| 2026.08.12 | ₩42,381 | ₩42,453 | ₩42,379 | ₩42,453 | +0.17% | 3.5천 |
|---|
| 2026.08.11 | ₩42,313 | ₩42,319 | ₩42,219 | ₩42,259 | -0.13% | 1천 |
|---|
| 2026.08.10 | ₩42,152 | ₩42,359 | ₩42,152 | ₩42,259 | +0.25% | 4.3천 |
|---|
| 2026.08.07 | ₩42,299 | ₩42,333 | ₩42,192 | ₩42,333 | +0.08% | 2천 |
|---|
| 2026.08.06 | ₩42,032 | ₩42,106 | ₩42,032 | ₩42,106 | +0.17% | 1.9천 |
|---|
| 2026.08.05 | ₩42,192 | ₩42,192 | ₩42,182 | ₩42,182 | -0.03% | 400 |
|---|
| 2026.08.04 | ₩42,039 | ₩42,200 | ₩42,039 | ₩42,200 | +0.38% | 400 |
|---|
| 2026.08.03 | ₩41,378 | ₩41,685 | ₩41,378 | ₩41,675 | +0.72% | 6.1천 |
|---|
| 2026.07.31 | ₩41,378 | ₩41,393 | ₩41,058 | ₩41,393 | +0.04% | 1.8천 |
|---|
| 2026.07.30 | ₩41,151 | ₩41,153 | ₩40,964 | ₩41,153 | +0.00% | 7.4천 |
|---|
| 2026.07.29 | ₩40,844 | ₩40,844 | ₩40,497 | ₩40,497 | -0.85% | 1.5천 |
|---|
| 2026.07.28 | ₩40,858 | ₩41,018 | ₩40,711 | ₩40,943 | +0.21% | 6.4천 |
|---|
| 2026.07.27 | ₩41,271 | ₩41,365 | ₩40,938 | ₩41,105 | -0.40% | 6.5천 |
|---|
| 2026.07.24 | ₩41,205 | ₩41,258 | ₩41,118 | ₩41,118 | -0.21% | 1.3천 |
|---|
| 2026.07.23 | ₩41,445 | ₩41,458 | ₩41,285 | ₩41,291 | -0.37% | 3.3천 |
|---|
| 2026.07.22 | ₩41,725 | ₩41,739 | ₩41,632 | ₩41,707 | -0.04% | 1.5천 |
|---|
| 2026.07.21 | ₩41,578 | ₩41,765 | ₩41,578 | ₩41,739 | +0.39% | 1.9천 |
|---|
| 2026.07.20 | ₩41,592 | ₩41,658 | ₩41,351 | ₩41,351 | -0.58% | 5.5천 |
|---|
| 2026.07.17 | ₩41,378 | ₩41,440 | ₩41,351 | ₩41,378 | 0.00% | 1.5천 |
|---|
| 2026.07.16 | ₩41,685 | ₩41,692 | ₩41,612 | ₩41,612 | -0.18% | 2.1천 |
|---|
| 2026.07.15 | ₩41,819 | ₩41,885 | ₩41,752 | ₩41,832 | +0.03% | 1.9천 |
|---|
| 2026.07.14 | ₩41,845 | ₩41,932 | ₩41,819 | ₩41,912 | +0.16% | 7.4천 |
|---|
| 2026.07.13 | ₩41,792 | ₩41,819 | ₩41,672 | ₩41,692 | -0.24% | 6.8천 |
|---|
| 2026.07.10 | ₩41,879 | ₩41,965 | ₩41,860 | ₩41,952 | +0.18% | 7.9천 |
|---|
| 2026.07.09 | ₩41,879 | ₩41,879 | ₩41,845 | ₩41,849 | -0.07% | 800 |
|---|
| 2026.07.08 | ₩41,518 | ₩41,592 | ₩41,485 | ₩41,589 | +0.17% | 2.7천 |
|---|
| 2026.07.07 | ₩41,565 | ₩41,652 | ₩41,525 | ₩41,554 | -0.03% | 4.8천 |
|---|
| 2026.07.06 | ₩41,819 | ₩41,891 | ₩41,785 | ₩41,856 | +0.09% | 2.9천 |
|---|
| 2026.07.02 | ₩41,845 | ₩41,845 | ₩41,525 | ₩41,564 | -0.67% | 1.8천 |
|---|
| 2026.07.01 | ₩41,885 | ₩41,892 | ₩41,779 | ₩41,835 | -0.12% | 7.5천 |
|---|
| 2026.06.30 | ₩41,899 | ₩41,975 | ₩41,899 | ₩41,975 | +0.18% | 2.2천 |
|---|
| 2026.06.29 | ₩41,525 | ₩41,705 | ₩41,405 | ₩41,705 | +0.43% | 3.9천 |
|---|
| 2026.06.26 | ₩41,376 | ₩41,445 | ₩41,376 | ₩41,397 | +0.05% | 3.1천 |
|---|
| 2026.06.25 | ₩41,432 | ₩41,552 | ₩41,432 | ₩41,452 | +0.05% | 3.9만 |
|---|
| 2026.06.24 | ₩41,412 | ₩41,538 | ₩41,231 | ₩41,365 | -0.11% | 1.6만 |
|---|
| 2026.06.23 | ₩41,458 | ₩41,558 | ₩41,438 | ₩41,438 | -0.05% | 5.6만 |
|---|
| 2026.06.22 | ₩41,845 | ₩41,992 | ₩41,832 | ₩41,912 | +0.16% | 2.7만 |
|---|
| 2026.06.18 | ₩41,805 | ₩41,912 | ₩41,805 | ₩41,912 | +0.26% | 6천 |
|---|
| 2026.06.17 | ₩41,765 | ₩41,812 | ₩41,552 | ₩41,552 | -0.51% | 7.2천 |
|---|
| 2026.06.16 | ₩41,912 | ₩41,912 | ₩41,785 | ₩41,785 | -0.30% | 9.7천 |
|---|
| 2026.06.15 | ₩41,819 | ₩42,006 | ₩41,819 | ₩41,986 | +0.40% | 7.2천 |
|---|
| 2026.06.12 | ₩41,378 | ₩41,532 | ₩41,378 | ₩41,512 | +0.32% | 9.1천 |
|---|
| 2026.06.11 | ₩40,991 | ₩41,378 | ₩40,991 | ₩41,378 | +0.94% | 3.9만 |
|---|
| 2026.06.10 | ₩41,044 | ₩41,245 | ₩40,884 | ₩40,884 | -0.39% | 1.6만 |
|---|
| 2026.06.09 | ₩41,472 | ₩41,472 | ₩40,931 | ₩41,263 | -0.50% | 4.2만 |
|---|
| 2026.06.08 | ₩41,472 | ₩41,592 | ₩41,432 | ₩41,432 | -0.10% | 1.5만 |
|---|
| 2026.06.05 | ₩41,658 | ₩41,658 | ₩41,338 | ₩41,351 | -0.74% | 9.7천 |
|---|
| 2026.06.04 | ₩41,859 | ₩41,932 | ₩41,859 | ₩41,899 | +0.10% | 7만 |
|---|
| 2026.06.03 | ₩41,912 | ₩41,972 | ₩41,899 | ₩41,939 | +0.06% | 1.9만 |
|---|
| 2026.06.02 | ₩41,872 | ₩41,979 | ₩41,872 | ₩41,965 | +0.22% | 7.6만 |
|---|
| 2026.06.01 | ₩41,792 | ₩41,979 | ₩41,792 | ₩41,948 | +0.37% | 5.1만 |
|---|
| 2026.05.29 | ₩41,872 | ₩41,945 | ₩41,819 | ₩41,933 | +0.15% | 2.8만 |
|---|
| 2026.05.28 | ₩41,805 | ₩41,864 | ₩41,805 | ₩41,860 | +0.13% | 5.9천 |
|---|
| 2026.05.27 | ₩41,712 | ₩41,752 | ₩41,618 | ₩41,749 | +0.09% | 1만 |
|---|
| 2026.05.26 | ₩41,632 | ₩41,732 | ₩41,632 | ₩41,725 | +0.22% | 8.8천 |
|---|
| 2026.05.22 | ₩41,525 | ₩41,578 | ₩41,485 | ₩41,538 | +0.03% | 8.8천 |
|---|
| 2026.05.21 | ₩41,351 | ₩41,498 | ₩41,338 | ₩41,484 | +0.32% | 9.7천 |
|---|
| 2026.05.20 | ₩41,285 | ₩41,426 | ₩41,285 | ₩41,426 | +0.34% | 4.6천 |
|---|
| 2026.05.19 | ₩41,044 | ₩41,245 | ₩41,044 | ₩41,178 | +0.33% | 8.7만 |
|---|
| 2026.05.18 | ₩41,285 | ₩41,286 | ₩41,111 | ₩41,286 | +0.00% | 4.8만 |
|---|
| 2026.05.15 | ₩41,205 | ₩41,351 | ₩41,205 | ₩41,266 | +0.15% | 11.1만 |
|---|
| 2026.05.14 | ₩41,285 | ₩41,484 | ₩41,285 | ₩41,432 | +0.36% | 7.7천 |
|---|
| 2026.05.13 | ₩41,191 | ₩41,378 | ₩41,191 | ₩41,358 | +0.41% | 4.8천 |
|---|
| 2026.05.12 | ₩41,251 | ₩41,258 | ₩41,071 | ₩41,258 | +0.02% | 8천 |
|---|
| 2026.05.11 | ₩41,365 | ₩41,392 | ₩41,311 | ₩41,311 | -0.13% | 1.2만 |
|---|
| 2026.05.08 | ₩41,178 | ₩41,298 | ₩41,178 | ₩41,285 | +0.26% | 7.3만 |
|---|
| 2026.05.07 | ₩41,018 | ₩41,138 | ₩40,951 | ₩40,951 | -0.16% | 8천 |
|---|
| 2026.05.06 | ₩40,991 | ₩41,011 | ₩40,898 | ₩40,998 | +0.02% | 4천 |
|---|
| 2026.05.05 | ₩40,657 | ₩40,717 | ₩40,657 | ₩40,695 | +0.09% | 2.5천 |
|---|
| 2026.05.04 | ₩40,497 | ₩40,564 | ₩40,390 | ₩40,487 | -0.03% | 7.4천 |
|---|
| 2026.05.01 | ₩40,524 | ₩40,571 | ₩40,471 | ₩40,471 | -0.13% | 25.2만 |
|---|
| 2026.04.30 | ₩40,217 | ₩40,350 | ₩40,030 | ₩40,324 | +0.27% | 1.3만 |
|---|
| 2026.04.29 | ₩39,963 | ₩40,110 | ₩39,963 | ₩40,110 | +0.37% | 1.5만 |
|---|
| 2026.04.28 | ₩40,003 | ₩40,043 | ₩39,897 | ₩40,003 | 0.00% | 1만 |
|---|
| 2026.04.27 | ₩40,097 | ₩40,224 | ₩40,083 | ₩40,222 | +0.31% | 4.8천 |
|---|
| 2026.04.24 | ₩40,043 | ₩40,217 | ₩39,977 | ₩40,164 | +0.30% | 1.1만 |
|---|
| 2026.04.23 | ₩39,843 | ₩40,003 | ₩39,683 | ₩39,810 | -0.08% | 1.5만 |
|---|
| 2026.04.22 | ₩39,710 | ₩39,963 | ₩39,710 | ₩39,937 | +0.57% | 4천 |
|---|
| 2026.04.21 | ₩39,736 | ₩39,763 | ₩39,523 | ₩39,523 | -0.54% | 1.7만 |
|---|
| 2026.04.20 | ₩39,663 | ₩39,670 | ₩39,563 | ₩39,663 | 0.00% | 9.3천 |
|---|
| 2026.04.17 | ₩39,656 | ₩39,776 | ₩39,590 | ₩39,727 | +0.18% | 1.5만 |
|---|
| 2026.04.16 | ₩39,483 | ₩39,496 | ₩39,323 | ₩39,496 | +0.03% | 1.3천 |
|---|
| 2026.04.15 | ₩39,216 | ₩39,429 | ₩39,082 | ₩39,403 | +0.48% | 4.2만 |
|---|
| 2026.04.14 | ₩38,829 | ₩39,094 | ₩38,829 | ₩39,076 | +0.64% | 1만 |
|---|
| 2026.04.13 | ₩38,522 | ₩38,735 | ₩38,428 | ₩38,735 | +0.55% | 3.2만 |
|---|
| 2026.04.10 | ₩38,455 | ₩38,522 | ₩38,455 | ₩38,482 | +0.07% | 5천 |
|---|
| 2026.04.09 | ₩38,375 | ₩38,442 | ₩38,188 | ₩38,442 | +0.17% | 7.4만 |
|---|
| 2026.04.08 | ₩38,375 | ₩38,375 | ₩38,232 | ₩38,232 | -0.37% | 1.6만 |
|---|
| 2026.04.07 | ₩37,401 | ₩37,591 | ₩37,294 | ₩37,591 | +0.51% | 2.1만 |
|---|
| 2026.04.06 | ₩37,581 | ₩37,654 | ₩37,481 | ₩37,589 | +0.02% | 1.6만 |
|---|
| 2026.04.02 | ₩37,080 | ₩37,494 | ₩37,053 | ₩37,481 | +1.08% | 1.3만 |
|---|
| 2026.04.01 | ₩37,367 | ₩37,507 | ₩37,367 | ₩37,463 | +0.26% | 2.8만 |
|---|
| 2026.03.31 | ₩36,840 | ₩37,188 | ₩36,740 | ₩37,188 | +0.95% | 3.3천 |
|---|
| 2026.03.30 | ₩36,733 | ₩36,733 | ₩36,386 | ₩36,426 | -0.84% | 9.7천 |
|---|
| 2026.03.27 | ₩36,733 | ₩36,827 | ₩36,533 | ₩36,573 | -0.44% | 6.5만 |
|---|
| 2026.03.26 | ₩37,347 | ₩37,427 | ₩36,973 | ₩36,973 | -1.00% | 4.7만 |
|---|
| 2026.03.25 | ₩37,587 | ₩37,681 | ₩37,527 | ₩37,529 | -0.16% | 2.7만 |
|---|
| 2026.03.24 | ₩37,374 | ₩37,534 | ₩37,334 | ₩37,441 | +0.18% | 11.9만 |
|---|
| 2026.03.23 | ₩37,748 | ₩37,801 | ₩37,442 | ₩37,534 | -0.57% | 13.1만 |
|---|
| 2026.03.20 | ₩37,547 | ₩37,547 | ₩37,187 | ₩37,187 | -0.96% | 5.6만 |
|---|
| 2026.03.19 | ₩37,561 | ₩37,761 | ₩37,481 | ₩37,641 | +0.21% | 10.9만 |
|---|
| 2026.03.18 | ₩38,055 | ₩38,055 | ₩37,694 | ₩37,694 | -0.95% | 9.1천 |
|---|
| 2026.03.17 | ₩38,155 | ₩38,155 | ₩38,028 | ₩38,028 | -0.33% | 2.5만 |
|---|
| 2026.03.16 | ₩37,854 | ₩38,001 | ₩37,854 | ₩37,944 | +0.24% | 1.7만 |
|---|
| 2026.03.13 | ₩37,894 | ₩37,894 | ₩37,627 | ₩37,627 | -0.70% | 1.8만 |
|---|
| 2026.03.12 | ₩38,135 | ₩38,135 | ₩37,774 | ₩37,774 | -0.95% | 6.3천 |
|---|
| 2026.03.11 | ₩38,175 | ₩38,328 | ₩38,135 | ₩38,161 | -0.03% | 1.1만 |
|---|
| 2026.03.10 | ₩38,161 | ₩38,375 | ₩38,161 | ₩38,161 | 0.00% | 1.4만 |
|---|
| 2026.03.09 | ₩37,708 | ₩38,208 | ₩37,574 | ₩38,192 | +1.28% | 7.7천 |
|---|
| 2026.03.06 | ₩38,120 | ₩38,188 | ₩37,881 | ₩37,988 | -0.35% | 1.2만 |
|---|
| 2026.03.05 | ₩38,121 | ₩38,215 | ₩38,015 | ₩38,201 | +0.21% | 1만 |
|---|
| 2026.03.04 | ₩38,121 | ₩38,455 | ₩38,116 | ₩38,346 | +0.59% | 1만 |
|---|
| 2026.03.03 | ₩37,808 | ₩38,068 | ₩37,708 | ₩38,068 | +0.69% | 9.3천 |
|---|
| 2026.03.02 | ₩37,841 | ₩38,255 | ₩37,841 | ₩38,225 | +1.02% | 5.9만 |
|---|
| 2026.02.27 | ₩38,188 | ₩38,255 | ₩38,081 | ₩38,255 | +0.17% | 2.7만 |
|---|
| 2026.02.26 | ₩38,348 | ₩38,348 | ₩38,135 | ₩38,322 | -0.07% | 2.1만 |
|---|
| 2026.02.25 | ₩38,434 | ₩38,495 | ₩38,362 | ₩38,482 | +0.13% | 5.8천 |
|---|
| 2026.02.24 | ₩38,068 | ₩38,201 | ₩38,068 | ₩38,201 | +0.35% | 4.3천 |
|---|
| 2026.02.23 | ₩38,095 | ₩38,095 | ₩37,868 | ₩37,908 | -0.49% | 1.2만 |
|---|
| 2026.02.20 | ₩37,921 | ₩38,281 | ₩37,921 | ₩38,175 | +0.67% | 1.2만 |
|---|
| 2026.02.19 | ₩37,921 | ₩38,068 | ₩37,921 | ₩37,974 | +0.14% | 2만 |
|---|
| 2026.02.18 | ₩38,001 | ₩38,255 | ₩38,001 | ₩38,148 | +0.39% | 1.5만 |
|---|
| 2026.02.17 | ₩37,828 | ₩38,028 | ₩37,681 | ₩37,914 | +0.23% | 1.3만 |
|---|
| 2026.02.13 | ₩37,854 | ₩38,121 | ₩37,854 | ₩38,028 | +0.46% | 9.6천 |
|---|
| 2026.02.12 | ₩38,335 | ₩38,362 | ₩37,868 | ₩37,868 | -1.22% | 6.9천 |
|---|
| 2026.02.11 | ₩38,428 | ₩38,428 | ₩38,175 | ₩38,335 | -0.24% | 9.9천 |
|---|
| 2026.02.10 | ₩38,418 | ₩38,448 | ₩38,295 | ₩38,348 | -0.18% | 4.3천 |
|---|
| 2026.02.09 | ₩38,255 | ₩38,495 | ₩38,255 | ₩38,416 | +0.42% | 1.2만 |
|---|
| 2026.02.06 | ₩38,015 | ₩38,335 | ₩37,934 | ₩38,215 | +0.53% | 15.4만 |
|---|
| 2026.02.05 | ₩37,921 | ₩37,974 | ₩37,708 | ₩37,773 | -0.39% | 1.1만 |
|---|
| 2026.02.04 | ₩38,176 | ₩38,176 | ₩37,941 | ₩38,055 | -0.32% | 5.9천 |
|---|
| 2026.02.03 | ₩38,588 | ₩38,588 | ₩38,268 | ₩38,442 | -0.38% | 8천 |
|---|
| 2026.02.02 | ₩38,615 | ₩38,855 | ₩38,615 | ₩38,829 | +0.55% | 44.9만 |
|---|
| 2026.01.30 | ₩38,775 | ₩38,830 | ₩38,598 | ₩38,609 | -0.43% | 1.9천 |
|---|
| 2026.01.29 | ₩38,949 | ₩38,949 | ₩38,516 | ₩38,829 | -0.31% | 1.7만 |
|---|
| 2026.01.28 | ₩39,122 | ₩39,122 | ₩38,909 | ₩39,042 | -0.20% | 6.6천 |
|---|
| 2026.01.27 | ₩39,029 | ₩39,029 | ₩38,909 | ₩38,989 | -0.10% | 35.6만 |
|---|
| 2026.01.26 | ₩38,806 | ₩38,869 | ₩38,722 | ₩38,815 | +0.02% | 1.5만 |
|---|
| 2026.01.23 | ₩38,615 | ₩38,791 | ₩38,522 | ₩38,629 | +0.03% | 1.5만 |
|---|
| 2026.01.22 | ₩38,749 | ₩38,749 | ₩38,508 | ₩38,642 | -0.28% | 3만 |
|---|
| 2026.01.21 | ₩38,268 | ₩38,548 | ₩38,228 | ₩38,488 | +0.58% | 8.5천 |
|---|
| 2026.01.20 | ₩38,135 | ₩38,388 | ₩38,055 | ₩38,095 | -0.11% | 9천 |
|---|
| 2026.01.16 | ₩38,637 | ₩38,655 | ₩38,615 | ₩38,634 | -0.01% | 3천 |
|---|
| 2026.01.15 | ₩38,815 | ₩38,842 | ₩38,642 | ₩38,642 | -0.45% | 3.7만 |
|---|
| 2026.01.14 | ₩38,588 | ₩38,601 | ₩38,351 | ₩38,588 | 0.00% | 11.9만 |
|---|
| 2026.01.13 | ₩38,803 | ₩38,803 | ₩38,642 | ₩38,789 | -0.04% | 9.7만 |
|---|
| 2026.01.12 | ₩38,655 | ₩38,826 | ₩38,655 | ₩38,749 | +0.24% | 9.5천 |
|---|
| 2026.01.09 | ₩38,522 | ₩38,829 | ₩38,522 | ₩38,709 | +0.49% | 1만 |
|---|
| 2026.01.08 | ₩38,695 | ₩38,695 | ₩38,428 | ₩38,562 | -0.34% | 2.8만 |
|---|
| 2026.01.07 | ₩38,695 | ₩38,829 | ₩38,642 | ₩38,682 | -0.03% | 1.2만 |
|---|
| 2026.01.06 | ₩38,428 | ₩38,689 | ₩38,428 | ₩38,649 | +0.57% | 1만 |
|---|
| 2026.01.05 | ₩38,395 | ₩38,588 | ₩38,395 | ₩38,402 | +0.02% | 36만 |
|---|
| 2026.01.02 | ₩38,602 | ₩38,602 | ₩38,148 | ₩38,322 | -0.73% | 5.8만 |
|---|
| 2025.12.31 | ₩38,548 | ₩38,548 | ₩38,308 | ₩38,308 | -0.62% | 16.6만 |
|---|
| 2025.12.30 | ₩38,575 | ₩38,575 | ₩38,508 | ₩38,522 | -0.14% | 4.8천 |
|---|
| 2025.12.29 | ₩38,575 | ₩38,588 | ₩38,442 | ₩38,562 | -0.03% | 7.7천 |
|---|
| 2025.12.26 | ₩38,669 | ₩38,695 | ₩38,575 | ₩38,642 | -0.07% | 7천 |
|---|
| 2025.12.24 | ₩38,575 | ₩38,655 | ₩38,535 | ₩38,611 | +0.09% | 1.5만 |
|---|
| 2025.12.23 | ₩38,508 | ₩38,602 | ₩38,375 | ₩38,602 | +0.24% | 1.7만 |
|---|
| 2025.12.22 | ₩38,535 | ₩38,535 | ₩38,388 | ₩38,508 | -0.07% | 1.1만 |
|---|
| 2025.12.19 | ₩38,155 | ₩38,415 | ₩38,155 | ₩38,388 | +0.61% | 8만 |
|---|
| 2025.12.18 | ₩37,974 | ₩38,201 | ₩37,974 | ₩38,081 | +0.28% | 1.5만 |
|---|
| 2025.12.17 | ₩38,295 | ₩38,295 | ₩37,761 | ₩37,761 | -1.39% | 2.7만 |
|---|
| 2025.12.16 | ₩38,055 | ₩38,221 | ₩37,948 | ₩38,215 | +0.42% | 2.6만 |
|---|
| 2025.12.15 | ₩38,362 | ₩38,362 | ₩38,068 | ₩38,135 | -0.59% | 5.5만 |
|---|
| 2025.12.12 | ₩38,482 | ₩38,482 | ₩38,081 | ₩38,188 | -0.76% | 4.3만 |
|---|
| 2025.12.11 | ₩38,562 | ₩38,562 | ₩38,335 | ₩38,555 | -0.02% | 4.3만 |
|---|
| 2025.12.10 | ₩38,455 | ₩38,669 | ₩38,366 | ₩38,669 | +0.56% | 2.8만 |
|---|
| 2025.12.09 | ₩38,455 | ₩38,548 | ₩38,375 | ₩38,508 | +0.14% | 32.3만 |
|---|
| 2025.12.08 | ₩38,562 | ₩38,562 | ₩38,348 | ₩38,482 | -0.21% | 11.8만 |
|---|
| 2025.12.05 | ₩38,535 | ₩38,588 | ₩38,415 | ₩38,482 | -0.14% | 3.1만 |
|---|
| 2025.12.04 | ₩38,415 | ₩38,455 | ₩38,322 | ₩38,455 | +0.10% | 11.8만 |
|---|
| 2025.12.03 | ₩38,402 | ₩38,508 | ₩38,322 | ₩38,475 | +0.19% | 2.2만 |
|---|
| 2025.12.02 | ₩38,308 | ₩38,440 | ₩38,281 | ₩38,402 | +0.24% | 10.8만 |
|---|
| 2025.12.01 | ₩38,121 | ₩38,308 | ₩38,121 | ₩38,241 | +0.32% | 3.4만 |
|---|
| 2025.11.28 | ₩38,241 | ₩38,281 | ₩38,129 | ₩38,233 | -0.02% | 9천 |
|---|
| 2025.11.26 | ₩38,041 | ₩38,200 | ₩37,881 | ₩38,121 | +0.21% | 3.6만 |
|---|
| 2025.11.25 | ₩37,734 | ₩38,001 | ₩37,547 | ₩37,948 | +0.57% | 14.6만 |
|---|
| 2025.11.24 | ₩37,454 | ₩37,854 | ₩37,454 | ₩37,788 | +0.89% | 4.7만 |
|---|
| 2025.11.21 | ₩37,147 | ₩37,441 | ₩36,920 | ₩37,294 | +0.40% | 4.4만 |
|---|
| 2025.11.20 | ₩38,055 | ₩38,055 | ₩37,049 | ₩37,080 | -2.56% | 10만 |
|---|
| 2025.11.19 | ₩37,507 | ₩37,738 | ₩37,355 | ₩37,522 | +0.04% | 8.2만 |
|---|
| 2025.11.18 | ₩37,534 | ₩37,601 | ₩37,260 | ₩37,466 | -0.18% | 11.6만 |
|---|
| 2025.11.17 | ₩37,841 | ₩37,948 | ₩37,554 | ₩37,667 | -0.46% | 4.3만 |
|---|
| 2025.11.14 | ₩37,561 | ₩37,934 | ₩37,538 | ₩37,828 | +0.71% | 5.6만 |
|---|
| 2025.11.13 | ₩38,148 | ₩38,148 | ₩37,712 | ₩37,814 | -0.87% | 5.2만 |
|---|
| 2025.11.12 | ₩38,388 | ₩38,388 | ₩38,081 | ₩38,201 | -0.49% | 4.6만 |
|---|
| 2025.11.11 | ₩38,308 | ₩38,308 | ₩38,088 | ₩38,228 | -0.21% | 5.1만 |
|---|
| 2025.11.10 | ₩38,228 | ₩38,308 | ₩38,108 | ₩38,295 | +0.17% | 19.5만 |
|---|
| 2025.11.07 | ₩37,774 | ₩37,814 | ₩37,494 | ₩37,814 | +0.11% | 9.6만 |
|---|
| 2025.11.06 | ₩38,268 | ₩38,268 | ₩37,854 | ₩37,961 | -0.80% | 44.2만 |
|---|
| 2025.11.05 | ₩38,188 | ₩38,362 | ₩38,076 | ₩38,268 | +0.21% | 13.6만 |
|---|
| 2025.11.04 | ₩38,348 | ₩38,375 | ₩38,103 | ₩38,108 | -0.63% | 26.4만 |
|---|
| 2025.11.03 | ₩38,682 | ₩38,682 | ₩38,428 | ₩38,562 | -0.31% | 66.3만 |
|---|
| 2025.10.31 | ₩38,482 | ₩38,482 | ₩38,362 | ₩38,435 | -0.12% | 62.7만 |
|---|
| 2025.10.30 | ₩38,455 | ₩38,455 | ₩38,375 | ₩38,435 | -0.05% | 2.7만 |
|---|
| 2025.10.29 | ₩38,422 | ₩38,428 | ₩38,375 | ₩38,408 | -0.03% | 8.8천 |
|---|
| 2025.10.28 | ₩38,415 | ₩38,428 | ₩38,395 | ₩38,395 | -0.05% | 5.4천 |
|---|
| 2025.10.27 | ₩38,368 | ₩38,428 | ₩38,364 | ₩38,395 | +0.07% | 1.8만 |
|---|
| 2025.10.24 | ₩38,322 | ₩38,388 | ₩38,322 | ₩38,342 | +0.05% | 5.2만 |
|---|
| 2025.10.23 | ₩38,362 | ₩38,362 | ₩38,315 | ₩38,315 | -0.12% | 2.7천 |
|---|
| 2025.10.22 | ₩38,402 | ₩38,402 | ₩38,261 | ₩38,263 | -0.36% | 4.5천 |
|---|
| 2025.10.21 | ₩38,302 | ₩38,374 | ₩38,285 | ₩38,308 | +0.02% | 3천 |
|---|
| 2025.10.20 | ₩38,335 | ₩38,335 | ₩38,215 | ₩38,288 | -0.12% | 2.5천 |
|---|
| 2025.10.17 | ₩38,228 | ₩38,228 | ₩38,228 | ₩38,228 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩38,148 | ₩38,148 | ₩38,088 | ₩38,088 | -0.16% | 300 |
|---|
| 2025.10.15 | ₩38,135 | ₩38,135 | ₩38,135 | ₩38,135 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩37,995 | ₩38,155 | ₩37,995 | ₩38,128 | +0.35% | 2.6천 |
|---|
| 2025.10.13 | ₩38,148 | ₩38,148 | ₩38,131 | ₩38,131 | -0.05% | 1.3천 |
|---|
| 2025.10.10 | ₩38,265 | ₩38,265 | ₩37,988 | ₩37,988 | -0.73% | 3.1만 |
|---|