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 | ₩43,868 | ₩43,922 | ₩43,868 | ₩43,895 | +0.06% | 6.2천 |
| 2026.10.08 | ₩43,868 | ₩43,868 | ₩43,761 | ₩43,761 | -0.24% | 1.8천 |
| 2026.10.07 | ₩43,928 | ₩43,935 | ₩43,895 | ₩43,895 | -0.08% | 6.1천 |
| 2026.10.06 | ₩43,908 | ₩43,928 | ₩43,895 | ₩43,895 | -0.03% | 1.5만 |
| 2026.10.05 | ₩43,815 | ₩43,815 | ₩43,775 | ₩43,801 | -0.03% | 3.1만 |
| 2026.10.02 | ₩43,696 | ₩43,736 | ₩43,669 | ₩43,736 | +0.09% | 5.8천 |
| 2026.10.01 | ₩43,454 | ₩43,614 | ₩43,400 | ₩43,559 | +0.24% | 5.6만 |
| 2026.09.30 | ₩43,601 | ₩43,641 | ₩43,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,542 |
| -0.13% |
| 1.1만 |
| 2026.09.29 | ₩43,414 | ₩43,501 | ₩43,400 | ₩43,501 | +0.20% | 5.8천 |
|---|
| 2026.09.28 | ₩43,375 | ₩43,427 | ₩43,374 | ₩43,427 | +0.12% | 700 |
|---|
| 2026.09.25 | ₩43,507 | ₩43,574 | ₩43,467 | ₩43,574 | +0.15% | 7.9천 |
|---|
| 2026.09.24 | ₩43,454 | ₩43,477 | ₩43,414 | ₩43,477 | +0.05% | 200 |
|---|
| 2026.09.23 | ₩43,514 | ₩43,514 | ₩43,420 | ₩43,450 | -0.15% | 5.6천 |
|---|
| 2026.09.22 | ₩43,454 | ₩43,574 | ₩43,454 | ₩43,574 | +0.28% | 8.8천 |
|---|
| 2026.09.21 | ₩43,263 | ₩43,447 | ₩43,253 | ₩43,427 | +0.38% | 8천 |
|---|
| 2026.09.18 | ₩42,839 | ₩43,043 | ₩42,819 | ₩43,043 | +0.48% | 8.9천 |
|---|
| 2026.09.17 | ₩42,805 | ₩42,892 | ₩42,772 | ₩42,892 | +0.20% | 2천 |
|---|
| 2026.09.16 | ₩42,585 | ₩42,732 | ₩42,331 | ₩42,431 | -0.36% | 9.9만 |
|---|
| 2026.09.15 | ₩42,411 | ₩42,411 | ₩42,384 | ₩42,411 | 0.00% | 2.6만 |
|---|
| 2026.09.14 | ₩42,618 | ₩42,652 | ₩42,558 | ₩42,605 | -0.03% | 8.7천 |
|---|
| 2026.09.11 | ₩42,772 | ₩42,812 | ₩42,738 | ₩42,738 | -0.08% | 1.5천 |
|---|
| 2026.09.10 | ₩42,277 | ₩42,511 | ₩42,277 | ₩42,458 | +0.43% | 3.8천 |
|---|
| 2026.09.09 | ₩42,652 | ₩42,686 | ₩42,638 | ₩42,686 | +0.08% | 5.1천 |
|---|
| 2026.09.08 | ₩42,738 | ₩42,759 | ₩42,738 | ₩42,738 | 0.00% | 900 |
|---|
| 2026.09.04 | ₩42,825 | ₩42,825 | ₩42,692 | ₩42,759 | -0.16% | 300 |
|---|
| 2026.09.03 | ₩42,411 | ₩42,712 | ₩42,411 | ₩42,712 | +0.71% | 1.1만 |
|---|
| 2026.09.02 | ₩42,391 | ₩42,471 | ₩42,391 | ₩42,418 | +0.06% | 1.3만 |
|---|
| 2026.09.01 | ₩42,371 | ₩42,518 | ₩42,344 | ₩42,424 | +0.13% | 1.8만 |
|---|
| 2026.08.31 | ₩42,545 | ₩42,712 | ₩42,545 | ₩42,712 | +0.39% | 2.8천 |
|---|
| 2026.08.28 | ₩42,545 | ₩42,638 | ₩42,545 | ₩42,638 | +0.22% | 4.4천 |
|---|
| 2026.08.27 | ₩42,491 | ₩42,698 | ₩42,491 | ₩42,698 | +0.49% | 1.2천 |
|---|
| 2026.08.26 | ₩42,317 | ₩42,426 | ₩42,291 | ₩42,424 | +0.25% | 1.6천 |
|---|
| 2026.08.25 | ₩42,371 | ₩42,377 | ₩42,304 | ₩42,377 | +0.02% | 500 |
|---|
| 2026.08.24 | ₩42,130 | ₩42,257 | ₩42,130 | ₩42,257 | +0.30% | 1.3천 |
|---|
| 2026.08.21 | ₩42,357 | ₩42,391 | ₩42,331 | ₩42,357 | 0.00% | 3.3천 |
|---|
| 2026.08.20 | ₩42,317 | ₩42,317 | ₩42,250 | ₩42,250 | -0.16% | 2.3천 |
|---|
| 2026.08.19 | ₩42,482 | ₩42,482 | ₩42,384 | ₩42,384 | -0.23% | 1.8천 |
|---|
| 2026.08.18 | ₩42,404 | ₩42,478 | ₩42,384 | ₩42,434 | +0.07% | 26.3만 |
|---|
| 2026.08.17 | ₩42,785 | ₩42,785 | ₩42,665 | ₩42,718 | -0.16% | 7천 |
|---|
| 2026.08.14 | ₩42,652 | ₩42,652 | ₩42,652 | ₩42,652 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩42,652 | ₩42,692 | ₩42,618 | ₩42,618 | -0.08% | 4.1천 |
|---|
| 2026.08.12 | ₩42,452 | ₩42,525 | ₩42,451 | ₩42,525 | +0.17% | 3.5천 |
|---|
| 2026.08.11 | ₩42,384 | ₩42,391 | ₩42,291 | ₩42,331 | -0.13% | 1천 |
|---|
| 2026.08.10 | ₩42,224 | ₩42,431 | ₩42,224 | ₩42,331 | +0.25% | 4.3천 |
|---|
| 2026.08.07 | ₩42,371 | ₩42,404 | ₩42,264 | ₩42,404 | +0.08% | 2천 |
|---|
| 2026.08.06 | ₩42,103 | ₩42,177 | ₩42,103 | ₩42,177 | +0.17% | 1.9천 |
|---|
| 2026.08.05 | ₩42,264 | ₩42,264 | ₩42,253 | ₩42,253 | -0.03% | 400 |
|---|
| 2026.08.04 | ₩42,110 | ₩42,272 | ₩42,110 | ₩42,272 | +0.38% | 400 |
|---|
| 2026.08.03 | ₩41,448 | ₩41,756 | ₩41,448 | ₩41,745 | +0.72% | 6.1천 |
|---|
| 2026.07.31 | ₩41,448 | ₩41,463 | ₩41,127 | ₩41,463 | +0.04% | 1.8천 |
|---|
| 2026.07.30 | ₩41,221 | ₩41,222 | ₩41,034 | ₩41,222 | +0.00% | 7.4천 |
|---|
| 2026.07.29 | ₩40,913 | ₩40,913 | ₩40,566 | ₩40,566 | -0.85% | 1.5천 |
|---|
| 2026.07.28 | ₩40,927 | ₩41,087 | ₩40,780 | ₩41,012 | +0.21% | 6.4천 |
|---|
| 2026.07.27 | ₩41,341 | ₩41,435 | ₩41,007 | ₩41,174 | -0.40% | 6.5천 |
|---|
| 2026.07.24 | ₩41,274 | ₩41,328 | ₩41,188 | ₩41,188 | -0.21% | 1.3천 |
|---|
| 2026.07.23 | ₩41,515 | ₩41,528 | ₩41,355 | ₩41,361 | -0.37% | 3.3천 |
|---|
| 2026.07.22 | ₩41,796 | ₩41,809 | ₩41,702 | ₩41,777 | -0.04% | 1.5천 |
|---|
| 2026.07.21 | ₩41,649 | ₩41,836 | ₩41,649 | ₩41,809 | +0.39% | 1.9천 |
|---|
| 2026.07.20 | ₩41,662 | ₩41,729 | ₩41,421 | ₩41,421 | -0.58% | 5.5천 |
|---|
| 2026.07.17 | ₩41,448 | ₩41,510 | ₩41,421 | ₩41,448 | 0.00% | 1.5천 |
|---|
| 2026.07.16 | ₩41,756 | ₩41,762 | ₩41,682 | ₩41,682 | -0.18% | 2.1천 |
|---|
| 2026.07.15 | ₩41,889 | ₩41,956 | ₩41,823 | ₩41,903 | +0.03% | 1.9천 |
|---|
| 2026.07.14 | ₩41,916 | ₩42,003 | ₩41,889 | ₩41,983 | +0.16% | 7.4천 |
|---|
| 2026.07.13 | ₩41,863 | ₩41,889 | ₩41,742 | ₩41,762 | -0.24% | 6.8천 |
|---|
| 2026.07.10 | ₩41,950 | ₩42,037 | ₩41,931 | ₩42,023 | +0.18% | 7.9천 |
|---|
| 2026.07.09 | ₩41,950 | ₩41,950 | ₩41,916 | ₩41,920 | -0.07% | 800 |
|---|
| 2026.07.08 | ₩41,589 | ₩41,662 | ₩41,555 | ₩41,659 | +0.17% | 2.7천 |
|---|
| 2026.07.07 | ₩41,635 | ₩41,722 | ₩41,595 | ₩41,625 | -0.03% | 4.8천 |
|---|
| 2026.07.06 | ₩41,889 | ₩41,962 | ₩41,856 | ₩41,927 | +0.09% | 2.9천 |
|---|
| 2026.07.02 | ₩41,916 | ₩41,916 | ₩41,595 | ₩41,634 | -0.67% | 1.8천 |
|---|
| 2026.07.01 | ₩41,956 | ₩41,963 | ₩41,849 | ₩41,906 | -0.12% | 7.5천 |
|---|
| 2026.06.30 | ₩41,970 | ₩42,046 | ₩41,970 | ₩42,046 | +0.18% | 2.2천 |
|---|
| 2026.06.29 | ₩41,595 | ₩41,776 | ₩41,475 | ₩41,776 | +0.43% | 3.9천 |
|---|
| 2026.06.26 | ₩41,446 | ₩41,515 | ₩41,446 | ₩41,467 | +0.05% | 3.1천 |
|---|
| 2026.06.25 | ₩41,502 | ₩41,622 | ₩41,502 | ₩41,522 | +0.05% | 3.9만 |
|---|
| 2026.06.24 | ₩41,482 | ₩41,609 | ₩41,301 | ₩41,435 | -0.11% | 1.6만 |
|---|
| 2026.06.23 | ₩41,528 | ₩41,629 | ₩41,508 | ₩41,508 | -0.05% | 5.6만 |
|---|
| 2026.06.22 | ₩41,916 | ₩42,063 | ₩41,903 | ₩41,983 | +0.16% | 2.7만 |
|---|
| 2026.06.18 | ₩41,876 | ₩41,983 | ₩41,876 | ₩41,983 | +0.26% | 6천 |
|---|
| 2026.06.17 | ₩41,836 | ₩41,883 | ₩41,622 | ₩41,622 | -0.51% | 7.2천 |
|---|
| 2026.06.16 | ₩41,983 | ₩41,983 | ₩41,856 | ₩41,856 | -0.30% | 9.7천 |
|---|
| 2026.06.15 | ₩41,889 | ₩42,077 | ₩41,889 | ₩42,057 | +0.40% | 7.2천 |
|---|
| 2026.06.12 | ₩41,448 | ₩41,602 | ₩41,448 | ₩41,582 | +0.32% | 9.1천 |
|---|
| 2026.06.11 | ₩41,060 | ₩41,448 | ₩41,060 | ₩41,448 | +0.94% | 3.9만 |
|---|
| 2026.06.10 | ₩41,114 | ₩41,315 | ₩40,954 | ₩40,954 | -0.39% | 1.6만 |
|---|
| 2026.06.09 | ₩41,542 | ₩41,542 | ₩41,000 | ₩41,333 | -0.50% | 4.2만 |
|---|
| 2026.06.08 | ₩41,542 | ₩41,662 | ₩41,502 | ₩41,502 | -0.10% | 1.5만 |
|---|
| 2026.06.05 | ₩41,729 | ₩41,729 | ₩41,408 | ₩41,421 | -0.74% | 9.7천 |
|---|
| 2026.06.04 | ₩41,930 | ₩42,003 | ₩41,930 | ₩41,970 | +0.10% | 7만 |
|---|
| 2026.06.03 | ₩41,983 | ₩42,043 | ₩41,970 | ₩42,010 | +0.06% | 1.9만 |
|---|
| 2026.06.02 | ₩41,943 | ₩42,050 | ₩41,943 | ₩42,037 | +0.22% | 7.6만 |
|---|
| 2026.06.01 | ₩41,863 | ₩42,050 | ₩41,863 | ₩42,019 | +0.37% | 5.1만 |
|---|
| 2026.05.29 | ₩41,943 | ₩42,016 | ₩41,889 | ₩42,004 | +0.15% | 2.8만 |
|---|
| 2026.05.28 | ₩41,876 | ₩41,935 | ₩41,876 | ₩41,931 | +0.13% | 5.9천 |
|---|
| 2026.05.27 | ₩41,783 | ₩41,823 | ₩41,689 | ₩41,820 | +0.09% | 1만 |
|---|
| 2026.05.26 | ₩41,702 | ₩41,803 | ₩41,702 | ₩41,796 | +0.22% | 8.8천 |
|---|
| 2026.05.22 | ₩41,595 | ₩41,649 | ₩41,555 | ₩41,609 | +0.03% | 8.8천 |
|---|
| 2026.05.21 | ₩41,421 | ₩41,569 | ₩41,408 | ₩41,554 | +0.32% | 9.7천 |
|---|
| 2026.05.20 | ₩41,355 | ₩41,496 | ₩41,355 | ₩41,496 | +0.34% | 4.6천 |
|---|
| 2026.05.19 | ₩41,114 | ₩41,315 | ₩41,114 | ₩41,248 | +0.33% | 8.7만 |
|---|
| 2026.05.18 | ₩41,355 | ₩41,356 | ₩41,181 | ₩41,356 | +0.00% | 4.8만 |
|---|
| 2026.05.15 | ₩41,274 | ₩41,421 | ₩41,274 | ₩41,336 | +0.15% | 11.1만 |
|---|
| 2026.05.14 | ₩41,355 | ₩41,554 | ₩41,355 | ₩41,502 | +0.36% | 7.7천 |
|---|
| 2026.05.13 | ₩41,261 | ₩41,448 | ₩41,261 | ₩41,428 | +0.41% | 4.8천 |
|---|
| 2026.05.12 | ₩41,321 | ₩41,328 | ₩41,141 | ₩41,328 | +0.02% | 8천 |
|---|
| 2026.05.11 | ₩41,435 | ₩41,462 | ₩41,381 | ₩41,381 | -0.13% | 1.2만 |
|---|
| 2026.05.08 | ₩41,248 | ₩41,368 | ₩41,248 | ₩41,355 | +0.26% | 7.3만 |
|---|
| 2026.05.07 | ₩41,087 | ₩41,208 | ₩41,020 | ₩41,020 | -0.16% | 8천 |
|---|
| 2026.05.06 | ₩41,060 | ₩41,081 | ₩40,967 | ₩41,067 | +0.02% | 4천 |
|---|
| 2026.05.05 | ₩40,726 | ₩40,786 | ₩40,726 | ₩40,764 | +0.09% | 2.5천 |
|---|
| 2026.05.04 | ₩40,566 | ₩40,633 | ₩40,459 | ₩40,555 | -0.03% | 7.4천 |
|---|
| 2026.05.01 | ₩40,593 | ₩40,639 | ₩40,539 | ₩40,539 | -0.13% | 25.2만 |
|---|
| 2026.04.30 | ₩40,285 | ₩40,419 | ₩40,098 | ₩40,392 | +0.27% | 1.3만 |
|---|
| 2026.04.29 | ₩40,031 | ₩40,178 | ₩40,031 | ₩40,178 | +0.37% | 1.5만 |
|---|
| 2026.04.28 | ₩40,071 | ₩40,111 | ₩39,964 | ₩40,071 | 0.00% | 1만 |
|---|
| 2026.04.27 | ₩40,165 | ₩40,292 | ₩40,151 | ₩40,290 | +0.31% | 4.8천 |
|---|
| 2026.04.24 | ₩40,111 | ₩40,285 | ₩40,044 | ₩40,232 | +0.30% | 1.1만 |
|---|
| 2026.04.23 | ₩39,911 | ₩40,071 | ₩39,750 | ₩39,877 | -0.08% | 1.5만 |
|---|
| 2026.04.22 | ₩39,777 | ₩40,031 | ₩39,777 | ₩40,004 | +0.57% | 4천 |
|---|
| 2026.04.21 | ₩39,804 | ₩39,830 | ₩39,590 | ₩39,590 | -0.54% | 1.7만 |
|---|
| 2026.04.20 | ₩39,730 | ₩39,737 | ₩39,630 | ₩39,730 | 0.00% | 9.3천 |
|---|
| 2026.04.17 | ₩39,723 | ₩39,844 | ₩39,657 | ₩39,794 | +0.18% | 1.5만 |
|---|
| 2026.04.16 | ₩39,550 | ₩39,563 | ₩39,389 | ₩39,563 | +0.03% | 1.3천 |
|---|
| 2026.04.15 | ₩39,282 | ₩39,496 | ₩39,149 | ₩39,469 | +0.48% | 4.2만 |
|---|
| 2026.04.14 | ₩38,894 | ₩39,161 | ₩38,894 | ₩39,142 | +0.64% | 1만 |
|---|
| 2026.04.13 | ₩38,587 | ₩38,801 | ₩38,493 | ₩38,801 | +0.55% | 3.2만 |
|---|
| 2026.04.10 | ₩38,520 | ₩38,587 | ₩38,520 | ₩38,547 | +0.07% | 5천 |
|---|
| 2026.04.09 | ₩38,440 | ₩38,507 | ₩38,253 | ₩38,507 | +0.17% | 7.4만 |
|---|
| 2026.04.08 | ₩38,440 | ₩38,440 | ₩38,297 | ₩38,297 | -0.37% | 1.6만 |
|---|
| 2026.04.07 | ₩37,464 | ₩37,655 | ₩37,357 | ₩37,655 | +0.51% | 2.1만 |
|---|
| 2026.04.06 | ₩37,644 | ₩37,718 | ₩37,544 | ₩37,652 | +0.02% | 1.6만 |
|---|
| 2026.04.02 | ₩37,143 | ₩37,557 | ₩37,116 | ₩37,544 | +1.08% | 1.3만 |
|---|
| 2026.04.01 | ₩37,430 | ₩37,571 | ₩37,430 | ₩37,527 | +0.26% | 2.8만 |
|---|
| 2026.03.31 | ₩36,902 | ₩37,251 | ₩36,802 | ₩37,251 | +0.95% | 3.3천 |
|---|
| 2026.03.30 | ₩36,795 | ₩36,795 | ₩36,448 | ₩36,488 | -0.84% | 9.7천 |
|---|
| 2026.03.27 | ₩36,795 | ₩36,889 | ₩36,595 | ₩36,635 | -0.44% | 6.5만 |
|---|
| 2026.03.26 | ₩37,410 | ₩37,491 | ₩37,036 | ₩37,036 | -1.00% | 4.7만 |
|---|
| 2026.03.25 | ₩37,651 | ₩37,745 | ₩37,591 | ₩37,592 | -0.16% | 2.7만 |
|---|
| 2026.03.24 | ₩37,437 | ₩37,598 | ₩37,397 | ₩37,504 | +0.18% | 11.9만 |
|---|
| 2026.03.23 | ₩37,811 | ₩37,865 | ₩37,505 | ₩37,598 | -0.57% | 13.1만 |
|---|
| 2026.03.20 | ₩37,611 | ₩37,611 | ₩37,250 | ₩37,250 | -0.96% | 5.6만 |
|---|
| 2026.03.19 | ₩37,624 | ₩37,825 | ₩37,544 | ₩37,705 | +0.21% | 10.9만 |
|---|
| 2026.03.18 | ₩38,119 | ₩38,119 | ₩37,758 | ₩37,758 | -0.95% | 9.1천 |
|---|
| 2026.03.17 | ₩38,219 | ₩38,219 | ₩38,092 | ₩38,092 | -0.33% | 2.5만 |
|---|
| 2026.03.16 | ₩37,918 | ₩38,066 | ₩37,918 | ₩38,008 | +0.24% | 1.7만 |
|---|
| 2026.03.13 | ₩37,959 | ₩37,959 | ₩37,691 | ₩37,691 | -0.70% | 1.8만 |
|---|
| 2026.03.12 | ₩38,199 | ₩38,199 | ₩37,838 | ₩37,838 | -0.95% | 6.3천 |
|---|
| 2026.03.11 | ₩38,239 | ₩38,393 | ₩38,199 | ₩38,226 | -0.03% | 1.1만 |
|---|
| 2026.03.10 | ₩38,226 | ₩38,440 | ₩38,226 | ₩38,226 | 0.00% | 1.4만 |
|---|
| 2026.03.09 | ₩37,771 | ₩38,273 | ₩37,638 | ₩38,257 | +1.28% | 7.7천 |
|---|
| 2026.03.06 | ₩38,185 | ₩38,253 | ₩37,945 | ₩38,052 | -0.35% | 1.2만 |
|---|
| 2026.03.05 | ₩38,186 | ₩38,279 | ₩38,079 | ₩38,266 | +0.21% | 1만 |
|---|
| 2026.03.04 | ₩38,186 | ₩38,520 | ₩38,181 | ₩38,410 | +0.59% | 1만 |
|---|
| 2026.03.03 | ₩37,872 | ₩38,132 | ₩37,771 | ₩38,132 | +0.69% | 9.3천 |
|---|
| 2026.03.02 | ₩37,905 | ₩38,320 | ₩37,905 | ₩38,290 | +1.02% | 5.9만 |
|---|
| 2026.02.27 | ₩38,253 | ₩38,320 | ₩38,146 | ₩38,320 | +0.17% | 2.7만 |
|---|
| 2026.02.26 | ₩38,413 | ₩38,413 | ₩38,199 | ₩38,386 | -0.07% | 2.1만 |
|---|
| 2026.02.25 | ₩38,499 | ₩38,560 | ₩38,427 | ₩38,547 | +0.13% | 5.8천 |
|---|
| 2026.02.24 | ₩38,132 | ₩38,266 | ₩38,132 | ₩38,266 | +0.35% | 4.3천 |
|---|
| 2026.02.23 | ₩38,159 | ₩38,159 | ₩37,932 | ₩37,972 | -0.49% | 1.2만 |
|---|
| 2026.02.20 | ₩37,985 | ₩38,346 | ₩37,985 | ₩38,239 | +0.67% | 1.2만 |
|---|
| 2026.02.19 | ₩37,985 | ₩38,132 | ₩37,985 | ₩38,039 | +0.14% | 2만 |
|---|
| 2026.02.18 | ₩38,066 | ₩38,320 | ₩38,066 | ₩38,213 | +0.39% | 1.5만 |
|---|
| 2026.02.17 | ₩37,892 | ₩38,092 | ₩37,745 | ₩37,979 | +0.23% | 1.3만 |
|---|
| 2026.02.13 | ₩37,918 | ₩38,186 | ₩37,918 | ₩38,092 | +0.46% | 9.6천 |
|---|
| 2026.02.12 | ₩38,400 | ₩38,427 | ₩37,932 | ₩37,932 | -1.22% | 6.9천 |
|---|
| 2026.02.11 | ₩38,493 | ₩38,493 | ₩38,239 | ₩38,400 | -0.24% | 9.9천 |
|---|
| 2026.02.10 | ₩38,483 | ₩38,513 | ₩38,360 | ₩38,413 | -0.18% | 4.3천 |
|---|
| 2026.02.09 | ₩38,320 | ₩38,560 | ₩38,320 | ₩38,481 | +0.42% | 1.2만 |
|---|
| 2026.02.06 | ₩38,079 | ₩38,400 | ₩37,999 | ₩38,279 | +0.53% | 15.4만 |
|---|
| 2026.02.05 | ₩37,985 | ₩38,039 | ₩37,771 | ₩37,837 | -0.39% | 1.1만 |
|---|
| 2026.02.04 | ₩38,241 | ₩38,241 | ₩38,005 | ₩38,119 | -0.32% | 5.9천 |
|---|
| 2026.02.03 | ₩38,654 | ₩38,654 | ₩38,333 | ₩38,507 | -0.38% | 8천 |
|---|
| 2026.02.02 | ₩38,681 | ₩38,921 | ₩38,681 | ₩38,894 | +0.55% | 44.9만 |
|---|
| 2026.01.30 | ₩38,841 | ₩38,896 | ₩38,663 | ₩38,674 | -0.43% | 1.9천 |
|---|
| 2026.01.29 | ₩39,015 | ₩39,015 | ₩38,582 | ₩38,894 | -0.31% | 1.7만 |
|---|
| 2026.01.28 | ₩39,189 | ₩39,189 | ₩38,975 | ₩39,108 | -0.20% | 6.6천 |
|---|
| 2026.01.27 | ₩39,095 | ₩39,095 | ₩38,975 | ₩39,055 | -0.10% | 35.6만 |
|---|
| 2026.01.26 | ₩38,872 | ₩38,935 | ₩38,788 | ₩38,881 | +0.02% | 1.5만 |
|---|
| 2026.01.23 | ₩38,681 | ₩38,857 | ₩38,587 | ₩38,694 | +0.03% | 1.5만 |
|---|
| 2026.01.22 | ₩38,814 | ₩38,814 | ₩38,574 | ₩38,707 | -0.28% | 3만 |
|---|
| 2026.01.21 | ₩38,333 | ₩38,614 | ₩38,293 | ₩38,554 | +0.58% | 8.5천 |
|---|
| 2026.01.20 | ₩38,199 | ₩38,453 | ₩38,119 | ₩38,159 | -0.11% | 9천 |
|---|
| 2026.01.16 | ₩38,702 | ₩38,721 | ₩38,681 | ₩38,699 | -0.01% | 3천 |
|---|
| 2026.01.15 | ₩38,881 | ₩38,908 | ₩38,707 | ₩38,707 | -0.45% | 3.7만 |
|---|
| 2026.01.14 | ₩38,654 | ₩38,666 | ₩38,416 | ₩38,654 | 0.00% | 11.9만 |
|---|
| 2026.01.13 | ₩38,869 | ₩38,869 | ₩38,707 | ₩38,854 | -0.04% | 9.7만 |
|---|
| 2026.01.12 | ₩38,721 | ₩38,892 | ₩38,721 | ₩38,814 | +0.24% | 9.5천 |
|---|
| 2026.01.09 | ₩38,587 | ₩38,894 | ₩38,587 | ₩38,774 | +0.49% | 1만 |
|---|
| 2026.01.08 | ₩38,761 | ₩38,761 | ₩38,493 | ₩38,627 | -0.34% | 2.8만 |
|---|
| 2026.01.07 | ₩38,761 | ₩38,894 | ₩38,707 | ₩38,747 | -0.03% | 1.2만 |
|---|
| 2026.01.06 | ₩38,493 | ₩38,754 | ₩38,493 | ₩38,714 | +0.57% | 1만 |
|---|
| 2026.01.05 | ₩38,460 | ₩38,654 | ₩38,460 | ₩38,467 | +0.02% | 36만 |
|---|
| 2026.01.02 | ₩38,667 | ₩38,667 | ₩38,213 | ₩38,386 | -0.73% | 5.8만 |
|---|
| 2025.12.31 | ₩38,614 | ₩38,614 | ₩38,373 | ₩38,373 | -0.62% | 16.6만 |
|---|
| 2025.12.30 | ₩38,640 | ₩38,640 | ₩38,574 | ₩38,587 | -0.14% | 4.8천 |
|---|
| 2025.12.29 | ₩38,640 | ₩38,654 | ₩38,507 | ₩38,627 | -0.03% | 7.7천 |
|---|
| 2025.12.26 | ₩38,734 | ₩38,761 | ₩38,640 | ₩38,707 | -0.07% | 7천 |
|---|
| 2025.12.24 | ₩38,640 | ₩38,721 | ₩38,600 | ₩38,677 | +0.09% | 1.5만 |
|---|
| 2025.12.23 | ₩38,574 | ₩38,667 | ₩38,440 | ₩38,667 | +0.24% | 1.7만 |
|---|
| 2025.12.22 | ₩38,600 | ₩38,600 | ₩38,453 | ₩38,574 | -0.07% | 1.1만 |
|---|
| 2025.12.19 | ₩38,219 | ₩38,480 | ₩38,219 | ₩38,453 | +0.61% | 8만 |
|---|
| 2025.12.18 | ₩38,039 | ₩38,266 | ₩38,039 | ₩38,146 | +0.28% | 1.5만 |
|---|
| 2025.12.17 | ₩38,360 | ₩38,360 | ₩37,825 | ₩37,825 | -1.39% | 2.7만 |
|---|
| 2025.12.16 | ₩38,119 | ₩38,286 | ₩38,012 | ₩38,279 | +0.42% | 2.6만 |
|---|
| 2025.12.15 | ₩38,427 | ₩38,427 | ₩38,132 | ₩38,199 | -0.59% | 5.5만 |
|---|
| 2025.12.12 | ₩38,547 | ₩38,547 | ₩38,146 | ₩38,253 | -0.76% | 4.3만 |
|---|
| 2025.12.11 | ₩38,627 | ₩38,627 | ₩38,400 | ₩38,620 | -0.02% | 4.3만 |
|---|
| 2025.12.10 | ₩38,520 | ₩38,734 | ₩38,431 | ₩38,734 | +0.56% | 2.8만 |
|---|
| 2025.12.09 | ₩38,520 | ₩38,614 | ₩38,440 | ₩38,574 | +0.14% | 32.3만 |
|---|
| 2025.12.08 | ₩38,627 | ₩38,627 | ₩38,413 | ₩38,547 | -0.21% | 11.8만 |
|---|
| 2025.12.05 | ₩38,600 | ₩38,654 | ₩38,480 | ₩38,547 | -0.14% | 3.1만 |
|---|
| 2025.12.04 | ₩38,480 | ₩38,520 | ₩38,386 | ₩38,520 | +0.10% | 11.8만 |
|---|
| 2025.12.03 | ₩38,467 | ₩38,574 | ₩38,386 | ₩38,540 | +0.19% | 2.2만 |
|---|
| 2025.12.02 | ₩38,373 | ₩38,505 | ₩38,346 | ₩38,467 | +0.24% | 10.8만 |
|---|
| 2025.12.01 | ₩38,186 | ₩38,373 | ₩38,186 | ₩38,306 | +0.32% | 3.4만 |
|---|
| 2025.11.28 | ₩38,306 | ₩38,346 | ₩38,194 | ₩38,298 | -0.02% | 9천 |
|---|
| 2025.11.26 | ₩38,106 | ₩38,265 | ₩37,945 | ₩38,186 | +0.21% | 3.6만 |
|---|
| 2025.11.25 | ₩37,798 | ₩38,066 | ₩37,611 | ₩38,012 | +0.57% | 14.6만 |
|---|
| 2025.11.24 | ₩37,517 | ₩37,918 | ₩37,517 | ₩37,852 | +0.89% | 4.7만 |
|---|
| 2025.11.21 | ₩37,210 | ₩37,504 | ₩36,983 | ₩37,357 | +0.40% | 4.4만 |
|---|
| 2025.11.20 | ₩38,119 | ₩38,119 | ₩37,112 | ₩37,143 | -2.56% | 10만 |
|---|
| 2025.11.19 | ₩37,571 | ₩37,802 | ₩37,418 | ₩37,586 | +0.04% | 8.2만 |
|---|
| 2025.11.18 | ₩37,598 | ₩37,664 | ₩37,323 | ₩37,529 | -0.18% | 11.6만 |
|---|
| 2025.11.17 | ₩37,905 | ₩38,012 | ₩37,618 | ₩37,731 | -0.46% | 4.3만 |
|---|
| 2025.11.14 | ₩37,624 | ₩37,999 | ₩37,602 | ₩37,892 | +0.71% | 5.6만 |
|---|
| 2025.11.13 | ₩38,213 | ₩38,213 | ₩37,775 | ₩37,878 | -0.87% | 5.2만 |
|---|
| 2025.11.12 | ₩38,453 | ₩38,453 | ₩38,146 | ₩38,266 | -0.49% | 4.6만 |
|---|
| 2025.11.11 | ₩38,373 | ₩38,373 | ₩38,152 | ₩38,293 | -0.21% | 5.1만 |
|---|
| 2025.11.10 | ₩38,293 | ₩38,373 | ₩38,172 | ₩38,360 | +0.17% | 19.5만 |
|---|
| 2025.11.07 | ₩37,838 | ₩37,878 | ₩37,557 | ₩37,878 | +0.11% | 9.6만 |
|---|
| 2025.11.06 | ₩38,333 | ₩38,333 | ₩37,918 | ₩38,025 | -0.80% | 44.2만 |
|---|
| 2025.11.05 | ₩38,253 | ₩38,427 | ₩38,140 | ₩38,333 | +0.21% | 13.6만 |
|---|
| 2025.11.04 | ₩38,413 | ₩38,440 | ₩38,167 | ₩38,172 | -0.63% | 26.4만 |
|---|
| 2025.11.03 | ₩38,747 | ₩38,747 | ₩38,493 | ₩38,627 | -0.31% | 66.3만 |
|---|
| 2025.10.31 | ₩38,547 | ₩38,547 | ₩38,427 | ₩38,500 | -0.12% | 62.7만 |
|---|
| 2025.10.30 | ₩38,520 | ₩38,520 | ₩38,440 | ₩38,500 | -0.05% | 2.7만 |
|---|
| 2025.10.29 | ₩38,487 | ₩38,493 | ₩38,440 | ₩38,473 | -0.03% | 8.8천 |
|---|
| 2025.10.28 | ₩38,480 | ₩38,493 | ₩38,460 | ₩38,460 | -0.05% | 5.4천 |
|---|
| 2025.10.27 | ₩38,433 | ₩38,493 | ₩38,429 | ₩38,460 | +0.07% | 1.8만 |
|---|
| 2025.10.24 | ₩38,386 | ₩38,453 | ₩38,386 | ₩38,406 | +0.05% | 5.2만 |
|---|
| 2025.10.23 | ₩38,427 | ₩38,427 | ₩38,380 | ₩38,380 | -0.12% | 2.7천 |
|---|
| 2025.10.22 | ₩38,467 | ₩38,467 | ₩38,326 | ₩38,328 | -0.36% | 4.5천 |
|---|
| 2025.10.21 | ₩38,366 | ₩38,439 | ₩38,350 | ₩38,373 | +0.02% | 3천 |
|---|
| 2025.10.20 | ₩38,400 | ₩38,400 | ₩38,279 | ₩38,353 | -0.12% | 2.5천 |
|---|
| 2025.10.17 | ₩38,293 | ₩38,293 | ₩38,293 | ₩38,293 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩38,213 | ₩38,213 | ₩38,152 | ₩38,152 | -0.16% | 300 |
|---|
| 2025.10.15 | ₩38,199 | ₩38,199 | ₩38,199 | ₩38,199 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩38,059 | ₩38,219 | ₩38,059 | ₩38,193 | +0.35% | 2.6천 |
|---|
| 2025.10.13 | ₩38,213 | ₩38,213 | ₩38,195 | ₩38,195 | -0.05% | 1.3천 |
|---|
| 2025.10.10 | ₩38,330 | ₩38,330 | ₩38,052 | ₩38,052 | -0.73% | 3.1만 |
|---|