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 | ₩43,873 | ₩43,926 | ₩43,873 | ₩43,900 | +0.06% | 6.2천 |
| 2026.10.08 | ₩43,873 | ₩43,873 | ₩43,766 | ₩43,766 | -0.24% | 1.8천 |
| 2026.10.07 | ₩43,933 | ₩43,940 | ₩43,900 | ₩43,900 | -0.08% | 6.1천 |
| 2026.10.06 | ₩43,913 | ₩43,933 | ₩43,900 | ₩43,900 | -0.03% | 1.5만 |
| 2026.10.05 | ₩43,819 | ₩43,819 | ₩43,779 | ₩43,806 | -0.03% | 3.1만 |
| 2026.10.02 | ₩43,700 | ₩43,740 | ₩43,674 | ₩43,740 | +0.09% | 5.8천 |
| 2026.10.01 | ₩43,458 | ₩43,619 | ₩43,405 | ₩43,564 | +0.24% | 5.6만 |
| 2026.09.30 | ₩43,605 | ₩43,646 | ₩43,539 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,547 |
| -0.13% |
| 1.1만 |
| 2026.09.29 | ₩43,418 | ₩43,505 | ₩43,405 | ₩43,505 | +0.20% | 5.8천 |
|---|
| 2026.09.28 | ₩43,379 | ₩43,432 | ₩43,378 | ₩43,432 | +0.12% | 700 |
|---|
| 2026.09.25 | ₩43,512 | ₩43,579 | ₩43,472 | ₩43,579 | +0.15% | 7.9천 |
|---|
| 2026.09.24 | ₩43,458 | ₩43,481 | ₩43,418 | ₩43,481 | +0.05% | 200 |
|---|
| 2026.09.23 | ₩43,519 | ₩43,519 | ₩43,425 | ₩43,454 | -0.15% | 5.6천 |
|---|
| 2026.09.22 | ₩43,458 | ₩43,579 | ₩43,458 | ₩43,579 | +0.28% | 8.8천 |
|---|
| 2026.09.21 | ₩43,267 | ₩43,452 | ₩43,258 | ₩43,432 | +0.38% | 8천 |
|---|
| 2026.09.18 | ₩42,843 | ₩43,048 | ₩42,823 | ₩43,048 | +0.48% | 8.9천 |
|---|
| 2026.09.17 | ₩42,810 | ₩42,897 | ₩42,776 | ₩42,897 | +0.20% | 2천 |
|---|
| 2026.09.16 | ₩42,589 | ₩42,736 | ₩42,335 | ₩42,435 | -0.36% | 9.9만 |
|---|
| 2026.09.15 | ₩42,415 | ₩42,415 | ₩42,389 | ₩42,415 | 0.00% | 2.6만 |
|---|
| 2026.09.14 | ₩42,623 | ₩42,656 | ₩42,562 | ₩42,609 | -0.03% | 8.7천 |
|---|
| 2026.09.11 | ₩42,776 | ₩42,817 | ₩42,743 | ₩42,743 | -0.08% | 1.5천 |
|---|
| 2026.09.10 | ₩42,282 | ₩42,516 | ₩42,282 | ₩42,462 | +0.43% | 3.8천 |
|---|
| 2026.09.09 | ₩42,656 | ₩42,691 | ₩42,643 | ₩42,691 | +0.08% | 5.1천 |
|---|
| 2026.09.08 | ₩42,743 | ₩42,763 | ₩42,743 | ₩42,743 | 0.00% | 900 |
|---|
| 2026.09.04 | ₩42,830 | ₩42,830 | ₩42,696 | ₩42,763 | -0.16% | 300 |
|---|
| 2026.09.03 | ₩42,415 | ₩42,716 | ₩42,415 | ₩42,716 | +0.71% | 1.1만 |
|---|
| 2026.09.02 | ₩42,395 | ₩42,476 | ₩42,395 | ₩42,422 | +0.06% | 1.3만 |
|---|
| 2026.09.01 | ₩42,375 | ₩42,522 | ₩42,348 | ₩42,429 | +0.13% | 1.8만 |
|---|
| 2026.08.31 | ₩42,549 | ₩42,716 | ₩42,549 | ₩42,716 | +0.39% | 2.8천 |
|---|
| 2026.08.28 | ₩42,549 | ₩42,643 | ₩42,549 | ₩42,643 | +0.22% | 4.4천 |
|---|
| 2026.08.27 | ₩42,496 | ₩42,703 | ₩42,496 | ₩42,703 | +0.49% | 1.2천 |
|---|
| 2026.08.26 | ₩42,322 | ₩42,430 | ₩42,295 | ₩42,429 | +0.25% | 1.6천 |
|---|
| 2026.08.25 | ₩42,375 | ₩42,382 | ₩42,308 | ₩42,382 | +0.02% | 500 |
|---|
| 2026.08.24 | ₩42,135 | ₩42,262 | ₩42,135 | ₩42,262 | +0.30% | 1.3천 |
|---|
| 2026.08.21 | ₩42,362 | ₩42,395 | ₩42,335 | ₩42,362 | 0.00% | 3.3천 |
|---|
| 2026.08.20 | ₩42,322 | ₩42,322 | ₩42,255 | ₩42,255 | -0.16% | 2.3천 |
|---|
| 2026.08.19 | ₩42,486 | ₩42,486 | ₩42,389 | ₩42,389 | -0.23% | 1.8천 |
|---|
| 2026.08.18 | ₩42,409 | ₩42,482 | ₩42,389 | ₩42,438 | +0.07% | 26.3만 |
|---|
| 2026.08.17 | ₩42,790 | ₩42,790 | ₩42,669 | ₩42,723 | -0.16% | 7천 |
|---|
| 2026.08.14 | ₩42,656 | ₩42,656 | ₩42,656 | ₩42,656 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩42,656 | ₩42,696 | ₩42,623 | ₩42,623 | -0.08% | 4.1천 |
|---|
| 2026.08.12 | ₩42,457 | ₩42,529 | ₩42,455 | ₩42,529 | +0.17% | 3.5천 |
|---|
| 2026.08.11 | ₩42,389 | ₩42,395 | ₩42,295 | ₩42,335 | -0.13% | 1천 |
|---|
| 2026.08.10 | ₩42,228 | ₩42,435 | ₩42,228 | ₩42,335 | +0.25% | 4.3천 |
|---|
| 2026.08.07 | ₩42,375 | ₩42,409 | ₩42,268 | ₩42,409 | +0.08% | 2천 |
|---|
| 2026.08.06 | ₩42,108 | ₩42,181 | ₩42,108 | ₩42,181 | +0.17% | 1.9천 |
|---|
| 2026.08.05 | ₩42,268 | ₩42,268 | ₩42,258 | ₩42,258 | -0.03% | 400 |
|---|
| 2026.08.04 | ₩42,114 | ₩42,276 | ₩42,114 | ₩42,276 | +0.38% | 400 |
|---|
| 2026.08.03 | ₩41,453 | ₩41,760 | ₩41,453 | ₩41,749 | +0.72% | 6.1천 |
|---|
| 2026.07.31 | ₩41,453 | ₩41,467 | ₩41,132 | ₩41,467 | +0.04% | 1.8천 |
|---|
| 2026.07.30 | ₩41,225 | ₩41,227 | ₩41,038 | ₩41,227 | +0.00% | 7.4천 |
|---|
| 2026.07.29 | ₩40,918 | ₩40,918 | ₩40,570 | ₩40,570 | -0.85% | 1.5천 |
|---|
| 2026.07.28 | ₩40,931 | ₩41,092 | ₩40,784 | ₩41,017 | +0.21% | 6.4천 |
|---|
| 2026.07.27 | ₩41,346 | ₩41,439 | ₩41,011 | ₩41,178 | -0.40% | 6.5천 |
|---|
| 2026.07.24 | ₩41,279 | ₩41,332 | ₩41,192 | ₩41,192 | -0.21% | 1.3천 |
|---|
| 2026.07.23 | ₩41,519 | ₩41,533 | ₩41,359 | ₩41,366 | -0.37% | 3.3천 |
|---|
| 2026.07.22 | ₩41,800 | ₩41,814 | ₩41,707 | ₩41,782 | -0.04% | 1.5천 |
|---|
| 2026.07.21 | ₩41,653 | ₩41,840 | ₩41,653 | ₩41,814 | +0.39% | 1.9천 |
|---|
| 2026.07.20 | ₩41,667 | ₩41,733 | ₩41,426 | ₩41,426 | -0.58% | 5.5천 |
|---|
| 2026.07.17 | ₩41,453 | ₩41,514 | ₩41,426 | ₩41,453 | 0.00% | 1.5천 |
|---|
| 2026.07.16 | ₩41,760 | ₩41,767 | ₩41,687 | ₩41,687 | -0.18% | 2.1천 |
|---|
| 2026.07.15 | ₩41,894 | ₩41,961 | ₩41,827 | ₩41,907 | +0.03% | 1.9천 |
|---|
| 2026.07.14 | ₩41,921 | ₩42,008 | ₩41,894 | ₩41,987 | +0.16% | 7.4천 |
|---|
| 2026.07.13 | ₩41,867 | ₩41,894 | ₩41,747 | ₩41,767 | -0.24% | 6.8천 |
|---|
| 2026.07.10 | ₩41,954 | ₩42,041 | ₩41,935 | ₩42,028 | +0.18% | 7.9천 |
|---|
| 2026.07.09 | ₩41,954 | ₩41,954 | ₩41,921 | ₩41,925 | -0.07% | 800 |
|---|
| 2026.07.08 | ₩41,593 | ₩41,667 | ₩41,560 | ₩41,664 | +0.17% | 2.7천 |
|---|
| 2026.07.07 | ₩41,640 | ₩41,727 | ₩41,600 | ₩41,629 | -0.03% | 4.8천 |
|---|
| 2026.07.06 | ₩41,894 | ₩41,966 | ₩41,860 | ₩41,931 | +0.09% | 2.9천 |
|---|
| 2026.07.02 | ₩41,921 | ₩41,921 | ₩41,600 | ₩41,638 | -0.67% | 1.8천 |
|---|
| 2026.07.01 | ₩41,961 | ₩41,967 | ₩41,854 | ₩41,910 | -0.12% | 7.5천 |
|---|
| 2026.06.30 | ₩41,974 | ₩42,050 | ₩41,974 | ₩42,050 | +0.18% | 2.2천 |
|---|
| 2026.06.29 | ₩41,600 | ₩41,780 | ₩41,479 | ₩41,780 | +0.43% | 3.9천 |
|---|
| 2026.06.26 | ₩41,450 | ₩41,519 | ₩41,450 | ₩41,471 | +0.05% | 3.1천 |
|---|
| 2026.06.25 | ₩41,506 | ₩41,626 | ₩41,506 | ₩41,526 | +0.05% | 3.9만 |
|---|
| 2026.06.24 | ₩41,486 | ₩41,613 | ₩41,305 | ₩41,439 | -0.11% | 1.6만 |
|---|
| 2026.06.23 | ₩41,533 | ₩41,633 | ₩41,513 | ₩41,513 | -0.05% | 5.6만 |
|---|
| 2026.06.22 | ₩41,921 | ₩42,068 | ₩41,907 | ₩41,987 | +0.16% | 2.7만 |
|---|
| 2026.06.18 | ₩41,880 | ₩41,987 | ₩41,880 | ₩41,987 | +0.26% | 6천 |
|---|
| 2026.06.17 | ₩41,840 | ₩41,887 | ₩41,626 | ₩41,626 | -0.51% | 7.2천 |
|---|
| 2026.06.16 | ₩41,987 | ₩41,987 | ₩41,860 | ₩41,860 | -0.30% | 9.7천 |
|---|
| 2026.06.15 | ₩41,894 | ₩42,081 | ₩41,894 | ₩42,061 | +0.40% | 7.2천 |
|---|
| 2026.06.12 | ₩41,453 | ₩41,606 | ₩41,453 | ₩41,586 | +0.32% | 9.1천 |
|---|
| 2026.06.11 | ₩41,065 | ₩41,453 | ₩41,065 | ₩41,453 | +0.94% | 3.9만 |
|---|
| 2026.06.10 | ₩41,118 | ₩41,319 | ₩40,958 | ₩40,958 | -0.39% | 1.6만 |
|---|
| 2026.06.09 | ₩41,546 | ₩41,546 | ₩41,005 | ₩41,338 | -0.50% | 4.2만 |
|---|
| 2026.06.08 | ₩41,546 | ₩41,667 | ₩41,506 | ₩41,506 | -0.10% | 1.5만 |
|---|
| 2026.06.05 | ₩41,733 | ₩41,733 | ₩41,412 | ₩41,426 | -0.74% | 9.7천 |
|---|
| 2026.06.04 | ₩41,934 | ₩42,008 | ₩41,934 | ₩41,974 | +0.10% | 7만 |
|---|
| 2026.06.03 | ₩41,987 | ₩42,048 | ₩41,974 | ₩42,014 | +0.06% | 1.9만 |
|---|
| 2026.06.02 | ₩41,947 | ₩42,054 | ₩41,947 | ₩42,041 | +0.22% | 7.6만 |
|---|
| 2026.06.01 | ₩41,867 | ₩42,054 | ₩41,867 | ₩42,024 | +0.37% | 5.1만 |
|---|
| 2026.05.29 | ₩41,947 | ₩42,021 | ₩41,894 | ₩42,009 | +0.15% | 2.8만 |
|---|
| 2026.05.28 | ₩41,880 | ₩41,939 | ₩41,880 | ₩41,935 | +0.13% | 5.9천 |
|---|
| 2026.05.27 | ₩41,787 | ₩41,827 | ₩41,693 | ₩41,824 | +0.09% | 1만 |
|---|
| 2026.05.26 | ₩41,707 | ₩41,807 | ₩41,707 | ₩41,800 | +0.22% | 8.8천 |
|---|
| 2026.05.22 | ₩41,600 | ₩41,653 | ₩41,560 | ₩41,613 | +0.03% | 8.8천 |
|---|
| 2026.05.21 | ₩41,426 | ₩41,573 | ₩41,412 | ₩41,558 | +0.32% | 9.7천 |
|---|
| 2026.05.20 | ₩41,359 | ₩41,501 | ₩41,359 | ₩41,501 | +0.34% | 4.6천 |
|---|
| 2026.05.19 | ₩41,118 | ₩41,319 | ₩41,118 | ₩41,252 | +0.33% | 8.7만 |
|---|
| 2026.05.18 | ₩41,359 | ₩41,360 | ₩41,185 | ₩41,360 | +0.00% | 4.8만 |
|---|
| 2026.05.15 | ₩41,279 | ₩41,426 | ₩41,279 | ₩41,340 | +0.15% | 11.1만 |
|---|
| 2026.05.14 | ₩41,359 | ₩41,558 | ₩41,359 | ₩41,506 | +0.36% | 7.7천 |
|---|
| 2026.05.13 | ₩41,265 | ₩41,453 | ₩41,265 | ₩41,433 | +0.41% | 4.8천 |
|---|
| 2026.05.12 | ₩41,326 | ₩41,332 | ₩41,145 | ₩41,332 | +0.02% | 8천 |
|---|
| 2026.05.11 | ₩41,439 | ₩41,466 | ₩41,386 | ₩41,386 | -0.13% | 1.2만 |
|---|
| 2026.05.08 | ₩41,252 | ₩41,372 | ₩41,252 | ₩41,359 | +0.26% | 7.3만 |
|---|
| 2026.05.07 | ₩41,092 | ₩41,212 | ₩41,025 | ₩41,025 | -0.16% | 8천 |
|---|
| 2026.05.06 | ₩41,065 | ₩41,085 | ₩40,971 | ₩41,071 | +0.02% | 4천 |
|---|
| 2026.05.05 | ₩40,731 | ₩40,791 | ₩40,731 | ₩40,768 | +0.09% | 2.5천 |
|---|
| 2026.05.04 | ₩40,570 | ₩40,637 | ₩40,463 | ₩40,559 | -0.03% | 7.4천 |
|---|
| 2026.05.01 | ₩40,597 | ₩40,644 | ₩40,543 | ₩40,543 | -0.13% | 25.2만 |
|---|
| 2026.04.30 | ₩40,289 | ₩40,423 | ₩40,102 | ₩40,396 | +0.27% | 1.3만 |
|---|
| 2026.04.29 | ₩40,035 | ₩40,182 | ₩40,035 | ₩40,182 | +0.37% | 1.5만 |
|---|
| 2026.04.28 | ₩40,075 | ₩40,115 | ₩39,968 | ₩40,075 | 0.00% | 1만 |
|---|
| 2026.04.27 | ₩40,169 | ₩40,296 | ₩40,156 | ₩40,295 | +0.31% | 4.8천 |
|---|
| 2026.04.24 | ₩40,115 | ₩40,289 | ₩40,049 | ₩40,236 | +0.30% | 1.1만 |
|---|
| 2026.04.23 | ₩39,915 | ₩40,075 | ₩39,754 | ₩39,881 | -0.08% | 1.5만 |
|---|
| 2026.04.22 | ₩39,781 | ₩40,035 | ₩39,781 | ₩40,008 | +0.57% | 4천 |
|---|
| 2026.04.21 | ₩39,808 | ₩39,835 | ₩39,594 | ₩39,594 | -0.54% | 1.7만 |
|---|
| 2026.04.20 | ₩39,734 | ₩39,741 | ₩39,634 | ₩39,734 | 0.00% | 9.3천 |
|---|
| 2026.04.17 | ₩39,728 | ₩39,848 | ₩39,661 | ₩39,798 | +0.18% | 1.5만 |
|---|
| 2026.04.16 | ₩39,554 | ₩39,567 | ₩39,393 | ₩39,567 | +0.03% | 1.3천 |
|---|
| 2026.04.15 | ₩39,286 | ₩39,500 | ₩39,153 | ₩39,474 | +0.48% | 4.2만 |
|---|
| 2026.04.14 | ₩38,899 | ₩39,165 | ₩38,899 | ₩39,146 | +0.64% | 1만 |
|---|
| 2026.04.13 | ₩38,591 | ₩38,805 | ₩38,497 | ₩38,805 | +0.55% | 3.2만 |
|---|
| 2026.04.10 | ₩38,524 | ₩38,591 | ₩38,524 | ₩38,551 | +0.07% | 5천 |
|---|
| 2026.04.09 | ₩38,444 | ₩38,511 | ₩38,257 | ₩38,511 | +0.17% | 7.4만 |
|---|
| 2026.04.08 | ₩38,444 | ₩38,444 | ₩38,301 | ₩38,301 | -0.37% | 1.6만 |
|---|
| 2026.04.07 | ₩37,468 | ₩37,659 | ₩37,361 | ₩37,659 | +0.51% | 2.1만 |
|---|
| 2026.04.06 | ₩37,648 | ₩37,722 | ₩37,548 | ₩37,656 | +0.02% | 1.6만 |
|---|
| 2026.04.02 | ₩37,147 | ₩37,561 | ₩37,120 | ₩37,548 | +1.08% | 1.3만 |
|---|
| 2026.04.01 | ₩37,434 | ₩37,575 | ₩37,434 | ₩37,531 | +0.26% | 2.8만 |
|---|
| 2026.03.31 | ₩36,906 | ₩37,255 | ₩36,806 | ₩37,255 | +0.95% | 3.3천 |
|---|
| 2026.03.30 | ₩36,799 | ₩36,799 | ₩36,452 | ₩36,492 | -0.84% | 9.7천 |
|---|
| 2026.03.27 | ₩36,799 | ₩36,893 | ₩36,599 | ₩36,639 | -0.44% | 6.5만 |
|---|
| 2026.03.26 | ₩37,414 | ₩37,495 | ₩37,040 | ₩37,040 | -1.00% | 4.7만 |
|---|
| 2026.03.25 | ₩37,655 | ₩37,749 | ₩37,595 | ₩37,596 | -0.16% | 2.7만 |
|---|
| 2026.03.24 | ₩37,441 | ₩37,602 | ₩37,401 | ₩37,508 | +0.18% | 11.9만 |
|---|
| 2026.03.23 | ₩37,815 | ₩37,869 | ₩37,509 | ₩37,602 | -0.57% | 13.1만 |
|---|
| 2026.03.20 | ₩37,615 | ₩37,615 | ₩37,254 | ₩37,254 | -0.96% | 5.6만 |
|---|
| 2026.03.19 | ₩37,628 | ₩37,829 | ₩37,548 | ₩37,708 | +0.21% | 10.9만 |
|---|
| 2026.03.18 | ₩38,123 | ₩38,123 | ₩37,762 | ₩37,762 | -0.95% | 9.1천 |
|---|
| 2026.03.17 | ₩38,223 | ₩38,223 | ₩38,096 | ₩38,096 | -0.33% | 2.5만 |
|---|
| 2026.03.16 | ₩37,922 | ₩38,070 | ₩37,922 | ₩38,012 | +0.24% | 1.7만 |
|---|
| 2026.03.13 | ₩37,963 | ₩37,963 | ₩37,695 | ₩37,695 | -0.70% | 1.8만 |
|---|
| 2026.03.12 | ₩38,203 | ₩38,203 | ₩37,842 | ₩37,842 | -0.95% | 6.3천 |
|---|
| 2026.03.11 | ₩38,243 | ₩38,397 | ₩38,203 | ₩38,230 | -0.03% | 1.1만 |
|---|
| 2026.03.10 | ₩38,230 | ₩38,444 | ₩38,230 | ₩38,230 | 0.00% | 1.4만 |
|---|
| 2026.03.09 | ₩37,775 | ₩38,277 | ₩37,642 | ₩38,261 | +1.28% | 7.7천 |
|---|
| 2026.03.06 | ₩38,189 | ₩38,257 | ₩37,949 | ₩38,056 | -0.35% | 1.2만 |
|---|
| 2026.03.05 | ₩38,190 | ₩38,283 | ₩38,083 | ₩38,270 | +0.21% | 1만 |
|---|
| 2026.03.04 | ₩38,190 | ₩38,524 | ₩38,185 | ₩38,415 | +0.59% | 1만 |
|---|
| 2026.03.03 | ₩37,876 | ₩38,136 | ₩37,775 | ₩38,136 | +0.69% | 9.3천 |
|---|
| 2026.03.02 | ₩37,909 | ₩38,324 | ₩37,909 | ₩38,294 | +1.02% | 5.9만 |
|---|
| 2026.02.27 | ₩38,257 | ₩38,324 | ₩38,150 | ₩38,324 | +0.17% | 2.7만 |
|---|
| 2026.02.26 | ₩38,417 | ₩38,417 | ₩38,203 | ₩38,390 | -0.07% | 2.1만 |
|---|
| 2026.02.25 | ₩38,503 | ₩38,564 | ₩38,431 | ₩38,551 | +0.13% | 5.8천 |
|---|
| 2026.02.24 | ₩38,136 | ₩38,270 | ₩38,136 | ₩38,270 | +0.35% | 4.3천 |
|---|
| 2026.02.23 | ₩38,163 | ₩38,163 | ₩37,936 | ₩37,976 | -0.49% | 1.2만 |
|---|
| 2026.02.20 | ₩37,989 | ₩38,350 | ₩37,989 | ₩38,243 | +0.67% | 1.2만 |
|---|
| 2026.02.19 | ₩37,989 | ₩38,136 | ₩37,989 | ₩38,043 | +0.14% | 2만 |
|---|
| 2026.02.18 | ₩38,070 | ₩38,324 | ₩38,070 | ₩38,217 | +0.39% | 1.5만 |
|---|
| 2026.02.17 | ₩37,896 | ₩38,096 | ₩37,749 | ₩37,983 | +0.23% | 1.3만 |
|---|
| 2026.02.13 | ₩37,922 | ₩38,190 | ₩37,922 | ₩38,096 | +0.46% | 9.6천 |
|---|
| 2026.02.12 | ₩38,404 | ₩38,431 | ₩37,936 | ₩37,936 | -1.22% | 6.9천 |
|---|
| 2026.02.11 | ₩38,497 | ₩38,497 | ₩38,243 | ₩38,404 | -0.24% | 9.9천 |
|---|
| 2026.02.10 | ₩38,487 | ₩38,517 | ₩38,364 | ₩38,417 | -0.18% | 4.3천 |
|---|
| 2026.02.09 | ₩38,324 | ₩38,564 | ₩38,324 | ₩38,485 | +0.42% | 1.2만 |
|---|
| 2026.02.06 | ₩38,083 | ₩38,404 | ₩38,003 | ₩38,283 | +0.53% | 15.4만 |
|---|
| 2026.02.05 | ₩37,989 | ₩38,043 | ₩37,775 | ₩37,841 | -0.39% | 1.1만 |
|---|
| 2026.02.04 | ₩38,245 | ₩38,245 | ₩38,009 | ₩38,123 | -0.32% | 5.9천 |
|---|
| 2026.02.03 | ₩38,658 | ₩38,658 | ₩38,337 | ₩38,511 | -0.38% | 8천 |
|---|
| 2026.02.02 | ₩38,685 | ₩38,925 | ₩38,685 | ₩38,899 | +0.55% | 44.9만 |
|---|
| 2026.01.30 | ₩38,845 | ₩38,900 | ₩38,667 | ₩38,678 | -0.43% | 1.9천 |
|---|
| 2026.01.29 | ₩39,019 | ₩39,019 | ₩38,586 | ₩38,899 | -0.31% | 1.7만 |
|---|
| 2026.01.28 | ₩39,193 | ₩39,193 | ₩38,979 | ₩39,113 | -0.20% | 6.6천 |
|---|
| 2026.01.27 | ₩39,099 | ₩39,099 | ₩38,979 | ₩39,059 | -0.10% | 35.6만 |
|---|
| 2026.01.26 | ₩38,876 | ₩38,939 | ₩38,792 | ₩38,885 | +0.02% | 1.5만 |
|---|
| 2026.01.23 | ₩38,685 | ₩38,861 | ₩38,591 | ₩38,698 | +0.03% | 1.5만 |
|---|
| 2026.01.22 | ₩38,818 | ₩38,818 | ₩38,578 | ₩38,711 | -0.28% | 3만 |
|---|
| 2026.01.21 | ₩38,337 | ₩38,618 | ₩38,297 | ₩38,558 | +0.58% | 8.5천 |
|---|
| 2026.01.20 | ₩38,203 | ₩38,457 | ₩38,123 | ₩38,163 | -0.11% | 9천 |
|---|
| 2026.01.16 | ₩38,706 | ₩38,725 | ₩38,685 | ₩38,703 | -0.01% | 3천 |
|---|
| 2026.01.15 | ₩38,885 | ₩38,912 | ₩38,711 | ₩38,711 | -0.45% | 3.7만 |
|---|
| 2026.01.14 | ₩38,658 | ₩38,670 | ₩38,420 | ₩38,658 | 0.00% | 11.9만 |
|---|
| 2026.01.13 | ₩38,873 | ₩38,873 | ₩38,711 | ₩38,858 | -0.04% | 9.7만 |
|---|
| 2026.01.12 | ₩38,725 | ₩38,896 | ₩38,725 | ₩38,818 | +0.24% | 9.5천 |
|---|
| 2026.01.09 | ₩38,591 | ₩38,899 | ₩38,591 | ₩38,778 | +0.49% | 1만 |
|---|
| 2026.01.08 | ₩38,765 | ₩38,765 | ₩38,497 | ₩38,631 | -0.34% | 2.8만 |
|---|
| 2026.01.07 | ₩38,765 | ₩38,899 | ₩38,711 | ₩38,751 | -0.03% | 1.2만 |
|---|
| 2026.01.06 | ₩38,497 | ₩38,758 | ₩38,497 | ₩38,718 | +0.57% | 1만 |
|---|
| 2026.01.05 | ₩38,464 | ₩38,658 | ₩38,464 | ₩38,471 | +0.02% | 36만 |
|---|
| 2026.01.02 | ₩38,671 | ₩38,671 | ₩38,217 | ₩38,390 | -0.73% | 5.8만 |
|---|
| 2025.12.31 | ₩38,618 | ₩38,618 | ₩38,377 | ₩38,377 | -0.62% | 16.6만 |
|---|
| 2025.12.30 | ₩38,645 | ₩38,645 | ₩38,578 | ₩38,591 | -0.14% | 4.8천 |
|---|
| 2025.12.29 | ₩38,645 | ₩38,658 | ₩38,511 | ₩38,631 | -0.03% | 7.7천 |
|---|
| 2025.12.26 | ₩38,738 | ₩38,765 | ₩38,645 | ₩38,711 | -0.07% | 7천 |
|---|
| 2025.12.24 | ₩38,645 | ₩38,725 | ₩38,604 | ₩38,681 | +0.09% | 1.5만 |
|---|
| 2025.12.23 | ₩38,578 | ₩38,671 | ₩38,444 | ₩38,671 | +0.24% | 1.7만 |
|---|
| 2025.12.22 | ₩38,604 | ₩38,604 | ₩38,457 | ₩38,578 | -0.07% | 1.1만 |
|---|
| 2025.12.19 | ₩38,223 | ₩38,484 | ₩38,223 | ₩38,457 | +0.61% | 8만 |
|---|
| 2025.12.18 | ₩38,043 | ₩38,270 | ₩38,043 | ₩38,150 | +0.28% | 1.5만 |
|---|
| 2025.12.17 | ₩38,364 | ₩38,364 | ₩37,829 | ₩37,829 | -1.39% | 2.7만 |
|---|
| 2025.12.16 | ₩38,123 | ₩38,290 | ₩38,016 | ₩38,283 | +0.42% | 2.6만 |
|---|
| 2025.12.15 | ₩38,431 | ₩38,431 | ₩38,136 | ₩38,203 | -0.59% | 5.5만 |
|---|
| 2025.12.12 | ₩38,551 | ₩38,551 | ₩38,150 | ₩38,257 | -0.76% | 4.3만 |
|---|
| 2025.12.11 | ₩38,631 | ₩38,631 | ₩38,404 | ₩38,624 | -0.02% | 4.3만 |
|---|
| 2025.12.10 | ₩38,524 | ₩38,738 | ₩38,435 | ₩38,738 | +0.56% | 2.8만 |
|---|
| 2025.12.09 | ₩38,524 | ₩38,618 | ₩38,444 | ₩38,578 | +0.14% | 32.3만 |
|---|
| 2025.12.08 | ₩38,631 | ₩38,631 | ₩38,417 | ₩38,551 | -0.21% | 11.8만 |
|---|
| 2025.12.05 | ₩38,604 | ₩38,658 | ₩38,484 | ₩38,551 | -0.14% | 3.1만 |
|---|
| 2025.12.04 | ₩38,484 | ₩38,524 | ₩38,390 | ₩38,524 | +0.10% | 11.8만 |
|---|
| 2025.12.03 | ₩38,471 | ₩38,578 | ₩38,390 | ₩38,544 | +0.19% | 2.2만 |
|---|
| 2025.12.02 | ₩38,377 | ₩38,509 | ₩38,350 | ₩38,471 | +0.24% | 10.8만 |
|---|
| 2025.12.01 | ₩38,190 | ₩38,377 | ₩38,190 | ₩38,310 | +0.32% | 3.4만 |
|---|
| 2025.11.28 | ₩38,310 | ₩38,350 | ₩38,198 | ₩38,302 | -0.02% | 9천 |
|---|
| 2025.11.26 | ₩38,110 | ₩38,269 | ₩37,949 | ₩38,190 | +0.21% | 3.6만 |
|---|
| 2025.11.25 | ₩37,802 | ₩38,070 | ₩37,615 | ₩38,016 | +0.57% | 14.6만 |
|---|
| 2025.11.24 | ₩37,521 | ₩37,922 | ₩37,521 | ₩37,856 | +0.89% | 4.7만 |
|---|
| 2025.11.21 | ₩37,214 | ₩37,508 | ₩36,986 | ₩37,361 | +0.40% | 4.4만 |
|---|
| 2025.11.20 | ₩38,123 | ₩38,123 | ₩37,116 | ₩37,147 | -2.56% | 10만 |
|---|
| 2025.11.19 | ₩37,575 | ₩37,806 | ₩37,422 | ₩37,589 | +0.04% | 8.2만 |
|---|
| 2025.11.18 | ₩37,602 | ₩37,668 | ₩37,327 | ₩37,533 | -0.18% | 11.6만 |
|---|
| 2025.11.17 | ₩37,909 | ₩38,016 | ₩37,622 | ₩37,735 | -0.46% | 4.3만 |
|---|
| 2025.11.14 | ₩37,628 | ₩38,003 | ₩37,606 | ₩37,896 | +0.71% | 5.6만 |
|---|
| 2025.11.13 | ₩38,217 | ₩38,217 | ₩37,779 | ₩37,882 | -0.87% | 5.2만 |
|---|
| 2025.11.12 | ₩38,457 | ₩38,457 | ₩38,150 | ₩38,270 | -0.49% | 4.6만 |
|---|
| 2025.11.11 | ₩38,377 | ₩38,377 | ₩38,156 | ₩38,297 | -0.21% | 5.1만 |
|---|
| 2025.11.10 | ₩38,297 | ₩38,377 | ₩38,176 | ₩38,364 | +0.17% | 19.5만 |
|---|
| 2025.11.07 | ₩37,842 | ₩37,882 | ₩37,561 | ₩37,882 | +0.11% | 9.6만 |
|---|
| 2025.11.06 | ₩38,337 | ₩38,337 | ₩37,922 | ₩38,029 | -0.80% | 44.2만 |
|---|
| 2025.11.05 | ₩38,257 | ₩38,431 | ₩38,144 | ₩38,337 | +0.21% | 13.6만 |
|---|
| 2025.11.04 | ₩38,417 | ₩38,444 | ₩38,171 | ₩38,176 | -0.63% | 26.4만 |
|---|
| 2025.11.03 | ₩38,751 | ₩38,751 | ₩38,497 | ₩38,631 | -0.31% | 66.3만 |
|---|
| 2025.10.31 | ₩38,551 | ₩38,551 | ₩38,431 | ₩38,504 | -0.12% | 62.7만 |
|---|
| 2025.10.30 | ₩38,524 | ₩38,524 | ₩38,444 | ₩38,504 | -0.05% | 2.7만 |
|---|
| 2025.10.29 | ₩38,491 | ₩38,497 | ₩38,444 | ₩38,477 | -0.03% | 8.8천 |
|---|
| 2025.10.28 | ₩38,484 | ₩38,497 | ₩38,464 | ₩38,464 | -0.05% | 5.4천 |
|---|
| 2025.10.27 | ₩38,437 | ₩38,497 | ₩38,433 | ₩38,464 | +0.07% | 1.8만 |
|---|
| 2025.10.24 | ₩38,390 | ₩38,457 | ₩38,390 | ₩38,410 | +0.05% | 5.2만 |
|---|
| 2025.10.23 | ₩38,431 | ₩38,431 | ₩38,384 | ₩38,384 | -0.12% | 2.7천 |
|---|
| 2025.10.22 | ₩38,471 | ₩38,471 | ₩38,330 | ₩38,332 | -0.36% | 4.5천 |
|---|
| 2025.10.21 | ₩38,370 | ₩38,443 | ₩38,354 | ₩38,377 | +0.02% | 3천 |
|---|
| 2025.10.20 | ₩38,404 | ₩38,404 | ₩38,283 | ₩38,357 | -0.12% | 2.5천 |
|---|
| 2025.10.17 | ₩38,297 | ₩38,297 | ₩38,297 | ₩38,297 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩38,217 | ₩38,217 | ₩38,156 | ₩38,156 | -0.16% | 300 |
|---|
| 2025.10.15 | ₩38,203 | ₩38,203 | ₩38,203 | ₩38,203 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩38,063 | ₩38,223 | ₩38,063 | ₩38,197 | +0.35% | 2.6천 |
|---|
| 2025.10.13 | ₩38,217 | ₩38,217 | ₩38,199 | ₩38,199 | -0.05% | 1.3천 |
|---|
| 2025.10.10 | ₩38,334 | ₩38,334 | ₩38,056 | ₩38,056 | -0.73% | 3.1만 |
|---|