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 | ₩43,774 | ₩43,828 | ₩43,774 | ₩43,801 | +0.06% | 6.2천 |
| 2026.10.08 | ₩43,774 | ₩43,774 | ₩43,668 | ₩43,668 | -0.24% | 1.8천 |
| 2026.10.07 | ₩43,834 | ₩43,841 | ₩43,801 | ₩43,801 | -0.08% | 6.1천 |
| 2026.10.06 | ₩43,814 | ₩43,834 | ₩43,801 | ₩43,801 | -0.03% | 1.5만 |
| 2026.10.05 | ₩43,721 | ₩43,721 | ₩43,681 | ₩43,708 | -0.03% | 3.1만 |
| 2026.10.02 | ₩43,602 | ₩43,642 | ₩43,576 | ₩43,642 | +0.09% | 5.8천 |
| 2026.10.01 | ₩43,361 | ₩43,521 | ₩43,307 | ₩43,466 | +0.24% | 5.6만 |
| 2026.09.30 | ₩43,508 | ₩43,548 | ₩43,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,449 |
| -0.13% |
| 1.1만 |
| 2026.09.29 | ₩43,321 | ₩43,408 | ₩43,307 | ₩43,408 | +0.20% | 5.8천 |
|---|
| 2026.09.28 | ₩43,282 | ₩43,334 | ₩43,281 | ₩43,334 | +0.12% | 700 |
|---|
| 2026.09.25 | ₩43,414 | ₩43,481 | ₩43,374 | ₩43,481 | +0.15% | 7.9천 |
|---|
| 2026.09.24 | ₩43,361 | ₩43,384 | ₩43,321 | ₩43,384 | +0.05% | 200 |
|---|
| 2026.09.23 | ₩43,421 | ₩43,421 | ₩43,327 | ₩43,357 | -0.15% | 5.6천 |
|---|
| 2026.09.22 | ₩43,361 | ₩43,481 | ₩43,361 | ₩43,481 | +0.28% | 8.8천 |
|---|
| 2026.09.21 | ₩43,170 | ₩43,354 | ₩43,161 | ₩43,334 | +0.38% | 8천 |
|---|
| 2026.09.18 | ₩42,747 | ₩42,951 | ₩42,727 | ₩42,951 | +0.48% | 8.9천 |
|---|
| 2026.09.17 | ₩42,714 | ₩42,800 | ₩42,680 | ₩42,800 | +0.20% | 2천 |
|---|
| 2026.09.16 | ₩42,494 | ₩42,640 | ₩42,240 | ₩42,340 | -0.36% | 9.9만 |
|---|
| 2026.09.15 | ₩42,320 | ₩42,320 | ₩42,294 | ₩42,320 | 0.00% | 2.6만 |
|---|
| 2026.09.14 | ₩42,527 | ₩42,560 | ₩42,467 | ₩42,514 | -0.03% | 8.7천 |
|---|
| 2026.09.11 | ₩42,680 | ₩42,720 | ₩42,647 | ₩42,647 | -0.08% | 1.5천 |
|---|
| 2026.09.10 | ₩42,187 | ₩42,420 | ₩42,187 | ₩42,367 | +0.43% | 3.8천 |
|---|
| 2026.09.09 | ₩42,560 | ₩42,595 | ₩42,547 | ₩42,595 | +0.08% | 5.1천 |
|---|
| 2026.09.08 | ₩42,647 | ₩42,667 | ₩42,647 | ₩42,647 | 0.00% | 900 |
|---|
| 2026.09.04 | ₩42,734 | ₩42,734 | ₩42,600 | ₩42,667 | -0.16% | 300 |
|---|
| 2026.09.03 | ₩42,320 | ₩42,620 | ₩42,320 | ₩42,620 | +0.71% | 1.1만 |
|---|
| 2026.09.02 | ₩42,300 | ₩42,380 | ₩42,300 | ₩42,327 | +0.06% | 1.3만 |
|---|
| 2026.09.01 | ₩42,280 | ₩42,427 | ₩42,253 | ₩42,334 | +0.13% | 1.8만 |
|---|
| 2026.08.31 | ₩42,454 | ₩42,620 | ₩42,454 | ₩42,620 | +0.39% | 2.8천 |
|---|
| 2026.08.28 | ₩42,454 | ₩42,547 | ₩42,454 | ₩42,547 | +0.22% | 4.4천 |
|---|
| 2026.08.27 | ₩42,400 | ₩42,607 | ₩42,400 | ₩42,607 | +0.49% | 1.2천 |
|---|
| 2026.08.26 | ₩42,227 | ₩42,335 | ₩42,200 | ₩42,334 | +0.25% | 1.6천 |
|---|
| 2026.08.25 | ₩42,280 | ₩42,287 | ₩42,213 | ₩42,287 | +0.02% | 500 |
|---|
| 2026.08.24 | ₩42,040 | ₩42,167 | ₩42,040 | ₩42,167 | +0.30% | 1.3천 |
|---|
| 2026.08.21 | ₩42,267 | ₩42,300 | ₩42,240 | ₩42,267 | 0.00% | 3.3천 |
|---|
| 2026.08.20 | ₩42,227 | ₩42,227 | ₩42,160 | ₩42,160 | -0.16% | 2.3천 |
|---|
| 2026.08.19 | ₩42,391 | ₩42,391 | ₩42,294 | ₩42,294 | -0.23% | 1.8천 |
|---|
| 2026.08.18 | ₩42,314 | ₩42,387 | ₩42,294 | ₩42,343 | +0.07% | 26.3만 |
|---|
| 2026.08.17 | ₩42,694 | ₩42,694 | ₩42,574 | ₩42,627 | -0.16% | 7천 |
|---|
| 2026.08.14 | ₩42,560 | ₩42,560 | ₩42,560 | ₩42,560 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩42,560 | ₩42,600 | ₩42,527 | ₩42,527 | -0.08% | 4.1천 |
|---|
| 2026.08.12 | ₩42,362 | ₩42,434 | ₩42,360 | ₩42,434 | +0.17% | 3.5천 |
|---|
| 2026.08.11 | ₩42,294 | ₩42,300 | ₩42,200 | ₩42,240 | -0.13% | 1천 |
|---|
| 2026.08.10 | ₩42,133 | ₩42,340 | ₩42,133 | ₩42,240 | +0.25% | 4.3천 |
|---|
| 2026.08.07 | ₩42,280 | ₩42,314 | ₩42,173 | ₩42,314 | +0.08% | 2천 |
|---|
| 2026.08.06 | ₩42,013 | ₩42,087 | ₩42,013 | ₩42,087 | +0.17% | 1.9천 |
|---|
| 2026.08.05 | ₩42,173 | ₩42,173 | ₩42,163 | ₩42,163 | -0.03% | 400 |
|---|
| 2026.08.04 | ₩42,020 | ₩42,181 | ₩42,020 | ₩42,181 | +0.38% | 400 |
|---|
| 2026.08.03 | ₩41,360 | ₩41,666 | ₩41,360 | ₩41,656 | +0.72% | 6.1천 |
|---|
| 2026.07.31 | ₩41,360 | ₩41,374 | ₩41,039 | ₩41,374 | +0.04% | 1.8천 |
|---|
| 2026.07.30 | ₩41,133 | ₩41,134 | ₩40,946 | ₩41,134 | +0.00% | 7.4천 |
|---|
| 2026.07.29 | ₩40,826 | ₩40,826 | ₩40,479 | ₩40,479 | -0.85% | 1.5천 |
|---|
| 2026.07.28 | ₩40,839 | ₩40,999 | ₩40,692 | ₩40,925 | +0.21% | 6.4천 |
|---|
| 2026.07.27 | ₩41,253 | ₩41,346 | ₩40,919 | ₩41,086 | -0.40% | 6.5천 |
|---|
| 2026.07.24 | ₩41,186 | ₩41,240 | ₩41,099 | ₩41,099 | -0.21% | 1.3천 |
|---|
| 2026.07.23 | ₩41,426 | ₩41,440 | ₩41,266 | ₩41,273 | -0.37% | 3.3천 |
|---|
| 2026.07.22 | ₩41,706 | ₩41,720 | ₩41,613 | ₩41,688 | -0.04% | 1.5천 |
|---|
| 2026.07.21 | ₩41,560 | ₩41,746 | ₩41,560 | ₩41,720 | +0.39% | 1.9천 |
|---|
| 2026.07.20 | ₩41,573 | ₩41,640 | ₩41,333 | ₩41,333 | -0.58% | 5.5천 |
|---|
| 2026.07.17 | ₩41,360 | ₩41,421 | ₩41,333 | ₩41,360 | 0.00% | 1.5천 |
|---|
| 2026.07.16 | ₩41,666 | ₩41,673 | ₩41,593 | ₩41,593 | -0.18% | 2.1천 |
|---|
| 2026.07.15 | ₩41,800 | ₩41,867 | ₩41,733 | ₩41,813 | +0.03% | 1.9천 |
|---|
| 2026.07.14 | ₩41,827 | ₩41,913 | ₩41,800 | ₩41,893 | +0.16% | 7.4천 |
|---|
| 2026.07.13 | ₩41,773 | ₩41,800 | ₩41,653 | ₩41,673 | -0.24% | 6.8천 |
|---|
| 2026.07.10 | ₩41,860 | ₩41,947 | ₩41,841 | ₩41,933 | +0.18% | 7.9천 |
|---|
| 2026.07.09 | ₩41,860 | ₩41,860 | ₩41,827 | ₩41,831 | -0.07% | 800 |
|---|
| 2026.07.08 | ₩41,500 | ₩41,573 | ₩41,466 | ₩41,570 | +0.17% | 2.7천 |
|---|
| 2026.07.07 | ₩41,546 | ₩41,633 | ₩41,506 | ₩41,536 | -0.03% | 4.8천 |
|---|
| 2026.07.06 | ₩41,800 | ₩41,872 | ₩41,767 | ₩41,837 | +0.09% | 2.9천 |
|---|
| 2026.07.02 | ₩41,827 | ₩41,827 | ₩41,506 | ₩41,545 | -0.67% | 1.8천 |
|---|
| 2026.07.01 | ₩41,867 | ₩41,873 | ₩41,760 | ₩41,816 | -0.12% | 7.5천 |
|---|
| 2026.06.30 | ₩41,880 | ₩41,956 | ₩41,880 | ₩41,956 | +0.18% | 2.2천 |
|---|
| 2026.06.29 | ₩41,506 | ₩41,686 | ₩41,386 | ₩41,686 | +0.43% | 3.9천 |
|---|
| 2026.06.26 | ₩41,357 | ₩41,426 | ₩41,357 | ₩41,378 | +0.05% | 3.1천 |
|---|
| 2026.06.25 | ₩41,413 | ₩41,533 | ₩41,413 | ₩41,433 | +0.05% | 3.9만 |
|---|
| 2026.06.24 | ₩41,393 | ₩41,520 | ₩41,213 | ₩41,346 | -0.11% | 1.6만 |
|---|
| 2026.06.23 | ₩41,440 | ₩41,540 | ₩41,420 | ₩41,420 | -0.05% | 5.6만 |
|---|
| 2026.06.22 | ₩41,827 | ₩41,973 | ₩41,813 | ₩41,893 | +0.16% | 2.7만 |
|---|
| 2026.06.18 | ₩41,787 | ₩41,893 | ₩41,787 | ₩41,893 | +0.26% | 6천 |
|---|
| 2026.06.17 | ₩41,746 | ₩41,793 | ₩41,533 | ₩41,533 | -0.51% | 7.2천 |
|---|
| 2026.06.16 | ₩41,893 | ₩41,893 | ₩41,767 | ₩41,767 | -0.30% | 9.7천 |
|---|
| 2026.06.15 | ₩41,800 | ₩41,987 | ₩41,800 | ₩41,967 | +0.40% | 7.2천 |
|---|
| 2026.06.12 | ₩41,360 | ₩41,513 | ₩41,360 | ₩41,493 | +0.32% | 9.1천 |
|---|
| 2026.06.11 | ₩40,973 | ₩41,360 | ₩40,973 | ₩41,360 | +0.94% | 3.9만 |
|---|
| 2026.06.10 | ₩41,026 | ₩41,226 | ₩40,866 | ₩40,866 | -0.39% | 1.6만 |
|---|
| 2026.06.09 | ₩41,453 | ₩41,453 | ₩40,913 | ₩41,245 | -0.50% | 4.2만 |
|---|
| 2026.06.08 | ₩41,453 | ₩41,573 | ₩41,413 | ₩41,413 | -0.10% | 1.5만 |
|---|
| 2026.06.05 | ₩41,640 | ₩41,640 | ₩41,320 | ₩41,333 | -0.74% | 9.7천 |
|---|
| 2026.06.04 | ₩41,840 | ₩41,913 | ₩41,840 | ₩41,880 | +0.10% | 7만 |
|---|
| 2026.06.03 | ₩41,893 | ₩41,953 | ₩41,880 | ₩41,920 | +0.06% | 1.9만 |
|---|
| 2026.06.02 | ₩41,853 | ₩41,960 | ₩41,853 | ₩41,947 | +0.22% | 7.6만 |
|---|
| 2026.06.01 | ₩41,773 | ₩41,960 | ₩41,773 | ₩41,929 | +0.37% | 5.1만 |
|---|
| 2026.05.29 | ₩41,853 | ₩41,927 | ₩41,800 | ₩41,915 | +0.15% | 2.8만 |
|---|
| 2026.05.28 | ₩41,787 | ₩41,845 | ₩41,787 | ₩41,841 | +0.13% | 5.9천 |
|---|
| 2026.05.27 | ₩41,693 | ₩41,733 | ₩41,600 | ₩41,730 | +0.09% | 1만 |
|---|
| 2026.05.26 | ₩41,613 | ₩41,713 | ₩41,613 | ₩41,706 | +0.22% | 8.8천 |
|---|
| 2026.05.22 | ₩41,506 | ₩41,560 | ₩41,466 | ₩41,520 | +0.03% | 8.8천 |
|---|
| 2026.05.21 | ₩41,333 | ₩41,480 | ₩41,320 | ₩41,465 | +0.32% | 9.7천 |
|---|
| 2026.05.20 | ₩41,266 | ₩41,408 | ₩41,266 | ₩41,408 | +0.34% | 4.6천 |
|---|
| 2026.05.19 | ₩41,026 | ₩41,226 | ₩41,026 | ₩41,159 | +0.33% | 8.7만 |
|---|
| 2026.05.18 | ₩41,266 | ₩41,268 | ₩41,093 | ₩41,268 | +0.00% | 4.8만 |
|---|
| 2026.05.15 | ₩41,186 | ₩41,333 | ₩41,186 | ₩41,248 | +0.15% | 11.1만 |
|---|
| 2026.05.14 | ₩41,266 | ₩41,465 | ₩41,266 | ₩41,413 | +0.36% | 7.7천 |
|---|
| 2026.05.13 | ₩41,173 | ₩41,360 | ₩41,173 | ₩41,340 | +0.41% | 4.8천 |
|---|
| 2026.05.12 | ₩41,233 | ₩41,240 | ₩41,053 | ₩41,240 | +0.02% | 8천 |
|---|
| 2026.05.11 | ₩41,346 | ₩41,373 | ₩41,293 | ₩41,293 | -0.13% | 1.2만 |
|---|
| 2026.05.08 | ₩41,159 | ₩41,280 | ₩41,159 | ₩41,266 | +0.26% | 7.3만 |
|---|
| 2026.05.07 | ₩40,999 | ₩41,119 | ₩40,933 | ₩40,933 | -0.16% | 8천 |
|---|
| 2026.05.06 | ₩40,973 | ₩40,993 | ₩40,879 | ₩40,979 | +0.02% | 4천 |
|---|
| 2026.05.05 | ₩40,639 | ₩40,699 | ₩40,639 | ₩40,676 | +0.09% | 2.5천 |
|---|
| 2026.05.04 | ₩40,479 | ₩40,546 | ₩40,372 | ₩40,468 | -0.03% | 7.4천 |
|---|
| 2026.05.01 | ₩40,506 | ₩40,552 | ₩40,452 | ₩40,452 | -0.13% | 25.2만 |
|---|
| 2026.04.30 | ₩40,199 | ₩40,332 | ₩40,012 | ₩40,306 | +0.27% | 1.3만 |
|---|
| 2026.04.29 | ₩39,945 | ₩40,092 | ₩39,945 | ₩40,092 | +0.37% | 1.5만 |
|---|
| 2026.04.28 | ₩39,985 | ₩40,025 | ₩39,879 | ₩39,985 | 0.00% | 1만 |
|---|
| 2026.04.27 | ₩40,079 | ₩40,206 | ₩40,065 | ₩40,204 | +0.31% | 4.8천 |
|---|
| 2026.04.24 | ₩40,025 | ₩40,199 | ₩39,959 | ₩40,145 | +0.30% | 1.1만 |
|---|
| 2026.04.23 | ₩39,825 | ₩39,985 | ₩39,665 | ₩39,792 | -0.08% | 1.5만 |
|---|
| 2026.04.22 | ₩39,692 | ₩39,945 | ₩39,692 | ₩39,919 | +0.57% | 4천 |
|---|
| 2026.04.21 | ₩39,719 | ₩39,745 | ₩39,505 | ₩39,505 | -0.54% | 1.7만 |
|---|
| 2026.04.20 | ₩39,645 | ₩39,652 | ₩39,545 | ₩39,645 | 0.00% | 9.3천 |
|---|
| 2026.04.17 | ₩39,638 | ₩39,759 | ₩39,572 | ₩39,709 | +0.18% | 1.5만 |
|---|
| 2026.04.16 | ₩39,465 | ₩39,478 | ₩39,305 | ₩39,478 | +0.03% | 1.3천 |
|---|
| 2026.04.15 | ₩39,198 | ₩39,412 | ₩39,065 | ₩39,385 | +0.48% | 4.2만 |
|---|
| 2026.04.14 | ₩38,811 | ₩39,077 | ₩38,811 | ₩39,058 | +0.64% | 1만 |
|---|
| 2026.04.13 | ₩38,504 | ₩38,718 | ₩38,411 | ₩38,718 | +0.55% | 3.2만 |
|---|
| 2026.04.10 | ₩38,438 | ₩38,504 | ₩38,438 | ₩38,464 | +0.07% | 5천 |
|---|
| 2026.04.09 | ₩38,358 | ₩38,424 | ₩38,171 | ₩38,424 | +0.17% | 7.4만 |
|---|
| 2026.04.08 | ₩38,358 | ₩38,358 | ₩38,215 | ₩38,215 | -0.37% | 1.6만 |
|---|
| 2026.04.07 | ₩37,384 | ₩37,575 | ₩37,277 | ₩37,575 | +0.51% | 2.1만 |
|---|
| 2026.04.06 | ₩37,564 | ₩37,637 | ₩37,464 | ₩37,572 | +0.02% | 1.6만 |
|---|
| 2026.04.02 | ₩37,064 | ₩37,477 | ₩37,037 | ₩37,464 | +1.08% | 1.3만 |
|---|
| 2026.04.01 | ₩37,350 | ₩37,490 | ₩37,350 | ₩37,446 | +0.26% | 2.8만 |
|---|
| 2026.03.31 | ₩36,823 | ₩37,172 | ₩36,723 | ₩37,172 | +0.95% | 3.3천 |
|---|
| 2026.03.30 | ₩36,717 | ₩36,717 | ₩36,370 | ₩36,410 | -0.84% | 9.7천 |
|---|
| 2026.03.27 | ₩36,717 | ₩36,810 | ₩36,517 | ₩36,557 | -0.44% | 6.5만 |
|---|
| 2026.03.26 | ₩37,330 | ₩37,410 | ₩36,957 | ₩36,957 | -1.00% | 4.7만 |
|---|
| 2026.03.25 | ₩37,571 | ₩37,664 | ₩37,510 | ₩37,512 | -0.16% | 2.7만 |
|---|
| 2026.03.24 | ₩37,357 | ₩37,517 | ₩37,317 | ₩37,424 | +0.18% | 11.9만 |
|---|
| 2026.03.23 | ₩37,731 | ₩37,784 | ₩37,425 | ₩37,517 | -0.57% | 13.1만 |
|---|
| 2026.03.20 | ₩37,530 | ₩37,530 | ₩37,170 | ₩37,170 | -0.96% | 5.6만 |
|---|
| 2026.03.19 | ₩37,544 | ₩37,744 | ₩37,464 | ₩37,624 | +0.21% | 10.9만 |
|---|
| 2026.03.18 | ₩38,037 | ₩38,037 | ₩37,677 | ₩37,677 | -0.95% | 9.1천 |
|---|
| 2026.03.17 | ₩38,138 | ₩38,138 | ₩38,011 | ₩38,011 | -0.33% | 2.5만 |
|---|
| 2026.03.16 | ₩37,837 | ₩37,984 | ₩37,837 | ₩37,927 | +0.24% | 1.7만 |
|---|
| 2026.03.13 | ₩37,877 | ₩37,877 | ₩37,611 | ₩37,611 | -0.70% | 1.8만 |
|---|
| 2026.03.12 | ₩38,118 | ₩38,118 | ₩37,757 | ₩37,757 | -0.95% | 6.3천 |
|---|
| 2026.03.11 | ₩38,158 | ₩38,311 | ₩38,118 | ₩38,144 | -0.03% | 1.1만 |
|---|
| 2026.03.10 | ₩38,144 | ₩38,358 | ₩38,144 | ₩38,144 | 0.00% | 1.4만 |
|---|
| 2026.03.09 | ₩37,691 | ₩38,191 | ₩37,557 | ₩38,175 | +1.28% | 7.7천 |
|---|
| 2026.03.06 | ₩38,103 | ₩38,171 | ₩37,864 | ₩37,971 | -0.35% | 1.2만 |
|---|
| 2026.03.05 | ₩38,104 | ₩38,198 | ₩37,997 | ₩38,184 | +0.21% | 1만 |
|---|
| 2026.03.04 | ₩38,104 | ₩38,438 | ₩38,099 | ₩38,328 | +0.59% | 1만 |
|---|
| 2026.03.03 | ₩37,791 | ₩38,051 | ₩37,691 | ₩38,051 | +0.69% | 9.3천 |
|---|
| 2026.03.02 | ₩37,824 | ₩38,238 | ₩37,824 | ₩38,208 | +1.02% | 5.9만 |
|---|
| 2026.02.27 | ₩38,171 | ₩38,238 | ₩38,064 | ₩38,238 | +0.17% | 2.7만 |
|---|
| 2026.02.26 | ₩38,331 | ₩38,331 | ₩38,118 | ₩38,304 | -0.07% | 2.1만 |
|---|
| 2026.02.25 | ₩38,416 | ₩38,478 | ₩38,344 | ₩38,464 | +0.13% | 5.8천 |
|---|
| 2026.02.24 | ₩38,051 | ₩38,184 | ₩38,051 | ₩38,184 | +0.35% | 4.3천 |
|---|
| 2026.02.23 | ₩38,077 | ₩38,077 | ₩37,851 | ₩37,891 | -0.49% | 1.2만 |
|---|
| 2026.02.20 | ₩37,904 | ₩38,264 | ₩37,904 | ₩38,158 | +0.67% | 1.2만 |
|---|
| 2026.02.19 | ₩37,904 | ₩38,051 | ₩37,904 | ₩37,957 | +0.14% | 2만 |
|---|
| 2026.02.18 | ₩37,984 | ₩38,238 | ₩37,984 | ₩38,131 | +0.39% | 1.5만 |
|---|
| 2026.02.17 | ₩37,811 | ₩38,011 | ₩37,664 | ₩37,897 | +0.23% | 1.3만 |
|---|
| 2026.02.13 | ₩37,837 | ₩38,104 | ₩37,837 | ₩38,011 | +0.46% | 9.6천 |
|---|
| 2026.02.12 | ₩38,318 | ₩38,344 | ₩37,851 | ₩37,851 | -1.22% | 6.9천 |
|---|
| 2026.02.11 | ₩38,411 | ₩38,411 | ₩38,158 | ₩38,318 | -0.24% | 9.9천 |
|---|
| 2026.02.10 | ₩38,400 | ₩38,431 | ₩38,278 | ₩38,331 | -0.18% | 4.3천 |
|---|
| 2026.02.09 | ₩38,238 | ₩38,478 | ₩38,238 | ₩38,399 | +0.42% | 1.2만 |
|---|
| 2026.02.06 | ₩37,997 | ₩38,318 | ₩37,917 | ₩38,198 | +0.53% | 15.4만 |
|---|
| 2026.02.05 | ₩37,904 | ₩37,957 | ₩37,691 | ₩37,756 | -0.39% | 1.1만 |
|---|
| 2026.02.04 | ₩38,159 | ₩38,159 | ₩37,924 | ₩38,037 | -0.32% | 5.9천 |
|---|
| 2026.02.03 | ₩38,571 | ₩38,571 | ₩38,251 | ₩38,424 | -0.38% | 8천 |
|---|
| 2026.02.02 | ₩38,598 | ₩38,838 | ₩38,598 | ₩38,811 | +0.55% | 44.9만 |
|---|
| 2026.01.30 | ₩38,758 | ₩38,813 | ₩38,580 | ₩38,591 | -0.43% | 1.9천 |
|---|
| 2026.01.29 | ₩38,931 | ₩38,931 | ₩38,499 | ₩38,811 | -0.31% | 1.7만 |
|---|
| 2026.01.28 | ₩39,105 | ₩39,105 | ₩38,891 | ₩39,025 | -0.20% | 6.6천 |
|---|
| 2026.01.27 | ₩39,011 | ₩39,011 | ₩38,891 | ₩38,971 | -0.10% | 35.6만 |
|---|
| 2026.01.26 | ₩38,789 | ₩38,851 | ₩38,705 | ₩38,798 | +0.02% | 1.5만 |
|---|
| 2026.01.23 | ₩38,598 | ₩38,774 | ₩38,504 | ₩38,611 | +0.03% | 1.5만 |
|---|
| 2026.01.22 | ₩38,731 | ₩38,731 | ₩38,491 | ₩38,625 | -0.28% | 3만 |
|---|
| 2026.01.21 | ₩38,251 | ₩38,531 | ₩38,211 | ₩38,471 | +0.58% | 8.5천 |
|---|
| 2026.01.20 | ₩38,118 | ₩38,371 | ₩38,037 | ₩38,077 | -0.11% | 9천 |
|---|
| 2026.01.16 | ₩38,619 | ₩38,638 | ₩38,598 | ₩38,617 | -0.01% | 3천 |
|---|
| 2026.01.15 | ₩38,798 | ₩38,825 | ₩38,625 | ₩38,625 | -0.45% | 3.7만 |
|---|
| 2026.01.14 | ₩38,571 | ₩38,583 | ₩38,334 | ₩38,571 | 0.00% | 11.9만 |
|---|
| 2026.01.13 | ₩38,786 | ₩38,786 | ₩38,625 | ₩38,771 | -0.04% | 9.7만 |
|---|
| 2026.01.12 | ₩38,638 | ₩38,809 | ₩38,638 | ₩38,731 | +0.24% | 9.5천 |
|---|
| 2026.01.09 | ₩38,504 | ₩38,811 | ₩38,504 | ₩38,691 | +0.49% | 1만 |
|---|
| 2026.01.08 | ₩38,678 | ₩38,678 | ₩38,411 | ₩38,544 | -0.34% | 2.8만 |
|---|
| 2026.01.07 | ₩38,678 | ₩38,811 | ₩38,625 | ₩38,665 | -0.03% | 1.2만 |
|---|
| 2026.01.06 | ₩38,411 | ₩38,671 | ₩38,411 | ₩38,631 | +0.57% | 1만 |
|---|
| 2026.01.05 | ₩38,378 | ₩38,571 | ₩38,378 | ₩38,384 | +0.02% | 36만 |
|---|
| 2026.01.02 | ₩38,584 | ₩38,584 | ₩38,131 | ₩38,304 | -0.73% | 5.8만 |
|---|
| 2025.12.31 | ₩38,531 | ₩38,531 | ₩38,291 | ₩38,291 | -0.62% | 16.6만 |
|---|
| 2025.12.30 | ₩38,558 | ₩38,558 | ₩38,491 | ₩38,504 | -0.14% | 4.8천 |
|---|
| 2025.12.29 | ₩38,558 | ₩38,571 | ₩38,424 | ₩38,544 | -0.03% | 7.7천 |
|---|
| 2025.12.26 | ₩38,651 | ₩38,678 | ₩38,558 | ₩38,625 | -0.07% | 7천 |
|---|
| 2025.12.24 | ₩38,558 | ₩38,638 | ₩38,518 | ₩38,594 | +0.09% | 1.5만 |
|---|
| 2025.12.23 | ₩38,491 | ₩38,584 | ₩38,358 | ₩38,584 | +0.24% | 1.7만 |
|---|
| 2025.12.22 | ₩38,518 | ₩38,518 | ₩38,371 | ₩38,491 | -0.07% | 1.1만 |
|---|
| 2025.12.19 | ₩38,138 | ₩38,398 | ₩38,138 | ₩38,371 | +0.61% | 8만 |
|---|
| 2025.12.18 | ₩37,957 | ₩38,184 | ₩37,957 | ₩38,064 | +0.28% | 1.5만 |
|---|
| 2025.12.17 | ₩38,278 | ₩38,278 | ₩37,744 | ₩37,744 | -1.39% | 2.7만 |
|---|
| 2025.12.16 | ₩38,037 | ₩38,204 | ₩37,931 | ₩38,198 | +0.42% | 2.6만 |
|---|
| 2025.12.15 | ₩38,344 | ₩38,344 | ₩38,051 | ₩38,118 | -0.59% | 5.5만 |
|---|
| 2025.12.12 | ₩38,464 | ₩38,464 | ₩38,064 | ₩38,171 | -0.76% | 4.3만 |
|---|
| 2025.12.11 | ₩38,544 | ₩38,544 | ₩38,318 | ₩38,538 | -0.02% | 4.3만 |
|---|
| 2025.12.10 | ₩38,438 | ₩38,651 | ₩38,348 | ₩38,651 | +0.56% | 2.8만 |
|---|
| 2025.12.09 | ₩38,438 | ₩38,531 | ₩38,358 | ₩38,491 | +0.14% | 32.3만 |
|---|
| 2025.12.08 | ₩38,544 | ₩38,544 | ₩38,331 | ₩38,464 | -0.21% | 11.8만 |
|---|
| 2025.12.05 | ₩38,518 | ₩38,571 | ₩38,398 | ₩38,464 | -0.14% | 3.1만 |
|---|
| 2025.12.04 | ₩38,398 | ₩38,438 | ₩38,304 | ₩38,438 | +0.10% | 11.8만 |
|---|
| 2025.12.03 | ₩38,384 | ₩38,491 | ₩38,304 | ₩38,458 | +0.19% | 2.2만 |
|---|
| 2025.12.02 | ₩38,291 | ₩38,423 | ₩38,264 | ₩38,384 | +0.24% | 10.8만 |
|---|
| 2025.12.01 | ₩38,104 | ₩38,291 | ₩38,104 | ₩38,224 | +0.32% | 3.4만 |
|---|
| 2025.11.28 | ₩38,224 | ₩38,264 | ₩38,112 | ₩38,216 | -0.02% | 9천 |
|---|
| 2025.11.26 | ₩38,024 | ₩38,183 | ₩37,864 | ₩38,104 | +0.21% | 3.6만 |
|---|
| 2025.11.25 | ₩37,717 | ₩37,984 | ₩37,530 | ₩37,931 | +0.57% | 14.6만 |
|---|
| 2025.11.24 | ₩37,437 | ₩37,837 | ₩37,437 | ₩37,771 | +0.89% | 4.7만 |
|---|
| 2025.11.21 | ₩37,130 | ₩37,424 | ₩36,903 | ₩37,277 | +0.40% | 4.4만 |
|---|
| 2025.11.20 | ₩38,037 | ₩38,037 | ₩37,033 | ₩37,064 | -2.56% | 10만 |
|---|
| 2025.11.19 | ₩37,490 | ₩37,721 | ₩37,338 | ₩37,505 | +0.04% | 8.2만 |
|---|
| 2025.11.18 | ₩37,517 | ₩37,584 | ₩37,244 | ₩37,449 | -0.18% | 11.6만 |
|---|
| 2025.11.17 | ₩37,824 | ₩37,931 | ₩37,537 | ₩37,651 | -0.46% | 4.3만 |
|---|
| 2025.11.14 | ₩37,544 | ₩37,917 | ₩37,521 | ₩37,811 | +0.71% | 5.6만 |
|---|
| 2025.11.13 | ₩38,131 | ₩38,131 | ₩37,695 | ₩37,797 | -0.87% | 5.2만 |
|---|
| 2025.11.12 | ₩38,371 | ₩38,371 | ₩38,064 | ₩38,184 | -0.49% | 4.6만 |
|---|
| 2025.11.11 | ₩38,291 | ₩38,291 | ₩38,071 | ₩38,211 | -0.21% | 5.1만 |
|---|
| 2025.11.10 | ₩38,211 | ₩38,291 | ₩38,091 | ₩38,278 | +0.17% | 19.5만 |
|---|
| 2025.11.07 | ₩37,757 | ₩37,797 | ₩37,477 | ₩37,797 | +0.11% | 9.6만 |
|---|
| 2025.11.06 | ₩38,251 | ₩38,251 | ₩37,837 | ₩37,944 | -0.80% | 44.2만 |
|---|
| 2025.11.05 | ₩38,171 | ₩38,344 | ₩38,059 | ₩38,251 | +0.21% | 13.6만 |
|---|
| 2025.11.04 | ₩38,331 | ₩38,358 | ₩38,086 | ₩38,091 | -0.63% | 26.4만 |
|---|
| 2025.11.03 | ₩38,665 | ₩38,665 | ₩38,411 | ₩38,544 | -0.31% | 66.3만 |
|---|
| 2025.10.31 | ₩38,464 | ₩38,464 | ₩38,344 | ₩38,418 | -0.12% | 62.7만 |
|---|
| 2025.10.30 | ₩38,438 | ₩38,438 | ₩38,358 | ₩38,418 | -0.05% | 2.7만 |
|---|
| 2025.10.29 | ₩38,404 | ₩38,411 | ₩38,358 | ₩38,391 | -0.03% | 8.8천 |
|---|
| 2025.10.28 | ₩38,398 | ₩38,411 | ₩38,378 | ₩38,378 | -0.05% | 5.4천 |
|---|
| 2025.10.27 | ₩38,351 | ₩38,411 | ₩38,347 | ₩38,378 | +0.07% | 1.8만 |
|---|
| 2025.10.24 | ₩38,304 | ₩38,371 | ₩38,304 | ₩38,324 | +0.05% | 5.2만 |
|---|
| 2025.10.23 | ₩38,344 | ₩38,344 | ₩38,298 | ₩38,298 | -0.12% | 2.7천 |
|---|
| 2025.10.22 | ₩38,384 | ₩38,384 | ₩38,244 | ₩38,246 | -0.36% | 4.5천 |
|---|
| 2025.10.21 | ₩38,284 | ₩38,356 | ₩38,268 | ₩38,291 | +0.02% | 3천 |
|---|
| 2025.10.20 | ₩38,318 | ₩38,318 | ₩38,198 | ₩38,271 | -0.12% | 2.5천 |
|---|
| 2025.10.17 | ₩38,211 | ₩38,211 | ₩38,211 | ₩38,211 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩38,131 | ₩38,131 | ₩38,071 | ₩38,071 | -0.16% | 300 |
|---|
| 2025.10.15 | ₩38,118 | ₩38,118 | ₩38,118 | ₩38,118 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩37,977 | ₩38,138 | ₩37,977 | ₩38,111 | +0.35% | 2.6천 |
|---|
| 2025.10.13 | ₩38,131 | ₩38,131 | ₩38,114 | ₩38,114 | -0.05% | 1.3천 |
|---|
| 2025.10.10 | ₩38,248 | ₩38,248 | ₩37,971 | ₩37,971 | -0.73% | 3.1만 |
|---|