시장 데이터를 불러오는 중
전체 종목
Innovator Growth-100 Power Buffer ETF - September 과거 주가
Innovator Growth-100 Power Buffer ETF - September · NSEP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Growth-100 Power Buffer ETF - September · NSEP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,571 | ₩43,611 | ₩43,477 | ₩43,569 | -0.00% | 5.4천 |
| 2026.10.08 | ₩43,611 | ₩43,624 | ₩43,371 | ₩43,397 | -0.49% | 2.6천 |
| 2026.10.07 | ₩43,544 | ₩43,777 | ₩43,544 | ₩43,771 | +0.52% | 1.2만 |
| 2026.10.06 | ₩43,697 | ₩43,811 | ₩43,637 | ₩43,691 | -0.02% | 3.1만 |
| 2026.10.05 | ₩43,531 | ₩43,597 | ₩43,437 | ₩43,597 | +0.15% | 3.6천 |
| 2026.10.02 | ₩43,491 | ₩43,491 | ₩43,329 | ₩43,377 | -0.26% | 4.8천 |
| 2026.10.01 | ₩43,104 | ₩43,264 | ₩43,057 | ₩43,264 | +0.37% | 7.9만 |
| 2026.09.30 | ₩43,136 | ₩43,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,117 |
| -0.04% |
| 6.7천 |
| 2026.09.29 | ₩43,077 | ₩43,131 | ₩42,984 | ₩43,064 | -0.03% | 3.2만 |
|---|
| 2026.09.28 | ₩42,984 | ₩43,097 | ₩42,944 | ₩42,957 | -0.06% | 1.1만 |
|---|
| 2026.09.25 | ₩43,051 | ₩43,280 | ₩43,051 | ₩43,237 | +0.43% | 3.2만 |
|---|
| 2026.09.24 | ₩42,931 | ₩43,157 | ₩42,864 | ₩43,103 | +0.40% | 2만 |
|---|
| 2026.09.23 | ₩43,184 | ₩43,184 | ₩43,037 | ₩43,097 | -0.20% | 10.2만 |
|---|
| 2026.09.22 | ₩43,211 | ₩43,331 | ₩43,117 | ₩43,291 | +0.19% | 3.6만 |
|---|
| 2026.09.21 | ₩42,904 | ₩43,197 | ₩42,850 | ₩43,124 | +0.51% | 2만 |
|---|
| 2026.09.18 | ₩42,370 | ₩42,584 | ₩42,370 | ₩42,560 | +0.45% | 2.7만 |
|---|
| 2026.09.17 | ₩42,490 | ₩42,490 | ₩42,330 | ₩42,442 | -0.11% | 2.5만 |
|---|
| 2026.09.16 | ₩42,250 | ₩42,304 | ₩41,957 | ₩42,024 | -0.54% | 28.9만 |
|---|
| 2026.09.15 | ₩42,197 | ₩42,197 | ₩41,997 | ₩42,077 | -0.28% | 4.5만 |
|---|
| 2026.09.14 | ₩42,037 | ₩42,344 | ₩41,984 | ₩42,264 | +0.54% | 5.9만 |
|---|
| 2026.09.11 | ₩42,424 | ₩42,504 | ₩42,264 | ₩42,384 | -0.09% | 5.6만 |
|---|
| 2026.09.10 | ₩42,144 | ₩42,250 | ₩42,117 | ₩42,117 | -0.06% | 6.6만 |
|---|
| 2026.09.09 | ₩42,397 | ₩42,504 | ₩42,304 | ₩42,410 | +0.03% | 4.4만 |
|---|
| 2026.09.08 | ₩42,624 | ₩42,624 | ₩42,397 | ₩42,477 | -0.34% | 5.8만 |
|---|
| 2026.09.04 | ₩42,664 | ₩42,664 | ₩42,450 | ₩42,530 | -0.31% | 6.1만 |
|---|
| 2026.09.03 | ₩42,410 | ₩42,544 | ₩42,277 | ₩42,504 | +0.22% | 10.5만 |
|---|
| 2026.09.02 | ₩42,144 | ₩42,277 | ₩42,050 | ₩42,250 | +0.25% | 19.9만 |
|---|
| 2026.09.01 | ₩42,130 | ₩42,290 | ₩42,044 | ₩42,170 | +0.09% | 41.6만 |
|---|
| 2026.08.31 | ₩42,410 | ₩42,424 | ₩42,321 | ₩42,390 | -0.05% | 27.5만 |
|---|
| 2026.08.28 | ₩42,424 | ₩42,424 | ₩42,304 | ₩42,357 | -0.16% | 5.1만 |
|---|
| 2026.08.27 | ₩42,344 | ₩42,357 | ₩42,290 | ₩42,357 | +0.03% | 3.9만 |
|---|
| 2026.08.26 | ₩42,277 | ₩42,344 | ₩42,237 | ₩42,310 | +0.08% | 3.3만 |
|---|
| 2026.08.25 | ₩42,310 | ₩42,317 | ₩42,264 | ₩42,282 | -0.07% | 7.9천 |
|---|
| 2026.08.24 | ₩42,257 | ₩42,290 | ₩42,237 | ₩42,264 | +0.02% | 4.1천 |
|---|
| 2026.08.21 | ₩42,237 | ₩42,290 | ₩42,237 | ₩42,250 | +0.03% | 6천 |
|---|
| 2026.08.20 | ₩42,290 | ₩42,290 | ₩42,245 | ₩42,256 | -0.08% | 1.3천 |
|---|
| 2026.08.19 | ₩42,277 | ₩42,304 | ₩42,197 | ₩42,270 | -0.02% | 8.1천 |
|---|
| 2026.08.18 | ₩42,277 | ₩42,277 | ₩42,170 | ₩42,224 | -0.13% | 1.1천 |
|---|
| 2026.08.17 | ₩42,264 | ₩42,277 | ₩42,237 | ₩42,237 | -0.06% | 1.6천 |
|---|
| 2026.08.14 | ₩42,224 | ₩42,264 | ₩42,184 | ₩42,224 | 0.00% | 9.1천 |
|---|
| 2026.08.13 | ₩42,277 | ₩42,277 | ₩42,170 | ₩42,170 | -0.25% | 1.6천 |
|---|
| 2026.08.12 | ₩42,184 | ₩42,210 | ₩42,170 | ₩42,210 | +0.06% | 1.3천 |
|---|
| 2026.08.11 | ₩42,197 | ₩42,204 | ₩42,157 | ₩42,197 | 0.00% | 1.7천 |
|---|
| 2026.08.10 | ₩42,190 | ₩42,190 | ₩42,184 | ₩42,184 | -0.02% | 500 |
|---|
| 2026.08.07 | ₩42,110 | ₩42,177 | ₩42,110 | ₩42,177 | +0.16% | 500 |
|---|
| 2026.08.06 | ₩42,170 | ₩42,170 | ₩42,057 | ₩42,110 | -0.14% | 2.4천 |
|---|
| 2026.08.05 | ₩42,197 | ₩42,197 | ₩42,137 | ₩42,137 | -0.14% | 3.2천 |
|---|
| 2026.08.04 | ₩42,097 | ₩42,110 | ₩42,097 | ₩42,110 | +0.03% | 200 |
|---|
| 2026.08.03 | ₩41,984 | ₩41,984 | ₩41,984 | ₩41,984 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩41,717 | ₩41,837 | ₩41,664 | ₩41,810 | +0.22% | 5.2천 |
|---|
| 2026.07.30 | ₩41,584 | ₩41,744 | ₩41,584 | ₩41,704 | +0.29% | 1.8천 |
|---|
| 2026.07.29 | ₩41,410 | ₩41,410 | ₩41,350 | ₩41,350 | -0.14% | 600 |
|---|
| 2026.07.28 | ₩41,423 | ₩41,597 | ₩41,423 | ₩41,557 | +0.32% | 3.6천 |
|---|
| 2026.07.27 | ₩41,537 | ₩41,624 | ₩41,530 | ₩41,624 | +0.21% | 1.3천 |
|---|
| 2026.07.24 | ₩41,637 | ₩41,637 | ₩41,570 | ₩41,570 | -0.16% | 200 |
|---|
| 2026.07.23 | ₩41,724 | ₩41,724 | ₩41,622 | ₩41,622 | -0.24% | 400 |
|---|
| 2026.07.22 | ₩41,810 | ₩41,810 | ₩41,810 | ₩41,810 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩41,837 | ₩41,837 | ₩41,744 | ₩41,790 | -0.11% | 1.3천 |
|---|
| 2026.07.20 | ₩41,624 | ₩41,770 | ₩41,624 | ₩41,664 | +0.10% | 1.6천 |
|---|
| 2026.07.17 | ₩41,463 | ₩41,650 | ₩41,463 | ₩41,624 | +0.39% | 1.6천 |
|---|
| 2026.07.16 | ₩41,757 | ₩41,757 | ₩41,664 | ₩41,664 | -0.22% | 500 |
|---|
| 2026.07.15 | ₩41,770 | ₩41,810 | ₩41,757 | ₩41,810 | +0.10% | 4.3천 |
|---|
| 2026.07.14 | ₩41,745 | ₩41,810 | ₩41,745 | ₩41,810 | +0.16% | 600 |
|---|
| 2026.07.13 | ₩41,784 | ₩41,784 | ₩41,690 | ₩41,737 | -0.11% | 700 |
|---|
| 2026.07.10 | ₩41,770 | ₩41,804 | ₩41,770 | ₩41,804 | +0.08% | 2.1만 |
|---|
| 2026.07.09 | ₩41,690 | ₩41,797 | ₩41,690 | ₩41,724 | +0.08% | 1.6천 |
|---|
| 2026.07.08 | ₩41,517 | ₩41,664 | ₩41,517 | ₩41,621 | +0.25% | 1.6천 |
|---|
| 2026.07.07 | ₩41,530 | ₩41,664 | ₩41,530 | ₩41,617 | +0.21% | 3.1천 |
|---|
| 2026.07.06 | ₩41,650 | ₩41,757 | ₩41,650 | ₩41,710 | +0.14% | 3.3천 |
|---|
| 2026.07.02 | ₩41,637 | ₩41,650 | ₩41,517 | ₩41,540 | -0.23% | 800 |
|---|
| 2026.07.01 | ₩41,664 | ₩41,664 | ₩41,624 | ₩41,644 | -0.05% | 7.7천 |
|---|
| 2026.06.30 | ₩41,597 | ₩41,684 | ₩41,597 | ₩41,684 | +0.21% | 5.3천 |
|---|
| 2026.06.29 | ₩41,450 | ₩41,564 | ₩41,417 | ₩41,564 | +0.27% | 5.6천 |
|---|
| 2026.06.26 | ₩41,423 | ₩41,450 | ₩41,343 | ₩41,415 | -0.02% | 2.6천 |
|---|
| 2026.06.25 | ₩41,383 | ₩41,477 | ₩41,383 | ₩41,450 | +0.16% | 2.2천 |
|---|
| 2026.06.24 | ₩41,410 | ₩41,430 | ₩41,303 | ₩41,331 | -0.19% | 1.9천 |
|---|
| 2026.06.23 | ₩41,517 | ₩41,517 | ₩41,357 | ₩41,383 | -0.32% | 5.3천 |
|---|
| 2026.06.22 | ₩41,637 | ₩41,730 | ₩41,584 | ₩41,617 | -0.05% | 3.3천 |
|---|
| 2026.06.18 | ₩41,530 | ₩41,624 | ₩41,530 | ₩41,624 | +0.22% | 2.6천 |
|---|
| 2026.06.17 | ₩41,517 | ₩41,576 | ₩41,470 | ₩41,470 | -0.11% | 5천 |
|---|
| 2026.06.16 | ₩41,590 | ₩41,590 | ₩41,590 | ₩41,590 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩41,690 | ₩41,690 | ₩41,570 | ₩41,624 | -0.16% | 1.5천 |
|---|
| 2026.06.12 | ₩41,343 | ₩41,437 | ₩41,343 | ₩41,437 | +0.23% | 2.7천 |
|---|
| 2026.06.11 | ₩41,117 | ₩41,370 | ₩41,117 | ₩41,343 | +0.55% | 6.6천 |
|---|
| 2026.06.10 | ₩41,103 | ₩41,146 | ₩41,090 | ₩41,103 | 0.00% | 3.1천 |
|---|
| 2026.06.09 | ₩41,277 | ₩41,277 | ₩41,010 | ₩41,237 | -0.10% | 3.1천 |
|---|
| 2026.06.08 | ₩41,343 | ₩41,410 | ₩41,343 | ₩41,357 | +0.03% | 4.8천 |
|---|
| 2026.06.05 | ₩41,437 | ₩41,490 | ₩41,250 | ₩41,250 | -0.45% | 1.9만 |
|---|
| 2026.06.04 | ₩41,517 | ₩41,568 | ₩41,504 | ₩41,557 | +0.10% | 2.5천 |
|---|
| 2026.06.03 | ₩41,530 | ₩41,545 | ₩41,517 | ₩41,545 | +0.04% | 4.7만 |
|---|
| 2026.06.02 | ₩41,530 | ₩41,544 | ₩41,530 | ₩41,544 | +0.03% | 1.3천 |
|---|
| 2026.06.01 | ₩41,450 | ₩41,597 | ₩41,450 | ₩41,570 | +0.29% | 3.8만 |
|---|
| 2026.05.29 | ₩41,550 | ₩41,557 | ₩41,477 | ₩41,517 | -0.08% | 2.5천 |
|---|
| 2026.05.28 | ₩41,437 | ₩41,524 | ₩41,437 | ₩41,524 | +0.21% | 200 |
|---|
| 2026.05.27 | ₩41,470 | ₩41,504 | ₩41,410 | ₩41,457 | -0.03% | 2.2천 |
|---|
| 2026.05.26 | ₩41,450 | ₩41,463 | ₩41,437 | ₩41,463 | +0.03% | 700 |
|---|
| 2026.05.22 | ₩41,343 | ₩41,390 | ₩41,330 | ₩41,343 | 0.00% | 1.1천 |
|---|
| 2026.05.21 | ₩41,237 | ₩41,330 | ₩41,237 | ₩41,317 | +0.19% | 8.2천 |
|---|
| 2026.05.20 | ₩41,157 | ₩41,330 | ₩41,157 | ₩41,277 | +0.29% | 1.7천 |
|---|
| 2026.05.19 | ₩41,170 | ₩41,263 | ₩41,090 | ₩41,143 | -0.06% | 3.7천 |
|---|
| 2026.05.18 | ₩41,157 | ₩41,223 | ₩41,130 | ₩41,223 | +0.16% | 6.5천 |
|---|
| 2026.05.15 | ₩41,263 | ₩41,263 | ₩41,143 | ₩41,198 | -0.16% | 900 |
|---|
| 2026.05.14 | ₩41,223 | ₩41,277 | ₩41,223 | ₩41,277 | +0.13% | 200 |
|---|
| 2026.05.13 | ₩41,190 | ₩41,210 | ₩41,143 | ₩41,210 | +0.05% | 500 |
|---|
| 2026.05.12 | ₩41,063 | ₩41,177 | ₩41,063 | ₩41,177 | +0.28% | 1.7천 |
|---|
| 2026.05.11 | ₩41,157 | ₩41,197 | ₩41,157 | ₩41,177 | +0.05% | 1.5천 |
|---|
| 2026.05.08 | ₩41,117 | ₩41,161 | ₩41,117 | ₩41,161 | +0.11% | 400 |
|---|
| 2026.05.07 | ₩41,103 | ₩41,103 | ₩40,997 | ₩41,037 | -0.16% | 1천 |
|---|
| 2026.05.06 | ₩40,983 | ₩41,035 | ₩40,983 | ₩41,030 | +0.11% | 8.5만 |
|---|
| 2026.05.05 | ₩40,850 | ₩40,917 | ₩40,850 | ₩40,917 | +0.16% | 900 |
|---|
| 2026.05.04 | ₩40,790 | ₩40,790 | ₩40,790 | ₩40,790 | 0.00% | 2.3천 |
|---|
| 2026.05.01 | ₩40,875 | ₩40,875 | ₩40,783 | ₩40,830 | -0.11% | 1.1천 |
|---|
| 2026.04.30 | ₩40,597 | ₩40,690 | ₩40,597 | ₩40,677 | +0.20% | 1.4천 |
|---|
| 2026.04.29 | ₩40,557 | ₩40,590 | ₩40,557 | ₩40,590 | +0.08% | 700 |
|---|
| 2026.04.28 | ₩40,423 | ₩40,597 | ₩40,423 | ₩40,537 | +0.28% | 2.5천 |
|---|
| 2026.04.27 | ₩40,530 | ₩40,598 | ₩40,530 | ₩40,598 | +0.17% | 1.1천 |
|---|
| 2026.04.24 | ₩40,490 | ₩40,610 | ₩40,490 | ₩40,610 | +0.30% | 1.5천 |
|---|
| 2026.04.23 | ₩40,410 | ₩40,437 | ₩40,343 | ₩40,357 | -0.13% | 5.4천 |
|---|
| 2026.04.22 | ₩40,397 | ₩40,463 | ₩40,370 | ₩40,463 | +0.17% | 2.1천 |
|---|
| 2026.04.21 | ₩40,303 | ₩40,370 | ₩40,250 | ₩40,250 | -0.13% | 4.7천 |
|---|
| 2026.04.20 | ₩40,237 | ₩40,323 | ₩40,237 | ₩40,323 | +0.22% | 900 |
|---|
| 2026.04.17 | ₩40,277 | ₩40,397 | ₩40,277 | ₩40,337 | +0.15% | 4.7천 |
|---|
| 2026.04.16 | ₩40,290 | ₩40,290 | ₩40,094 | ₩40,177 | -0.28% | 2.5천 |
|---|
| 2026.04.15 | ₩39,983 | ₩40,157 | ₩39,983 | ₩40,103 | +0.30% | 1.4천 |
|---|
| 2026.04.14 | ₩39,863 | ₩39,950 | ₩39,850 | ₩39,950 | +0.22% | 3.5천 |
|---|
| 2026.04.13 | ₩39,476 | ₩39,687 | ₩39,476 | ₩39,687 | +0.53% | 1.4천 |
|---|
| 2026.04.10 | ₩39,470 | ₩39,503 | ₩39,410 | ₩39,496 | +0.07% | 6.9천 |
|---|
| 2026.04.09 | ₩39,263 | ₩39,456 | ₩39,210 | ₩39,456 | +0.49% | 1.9천 |
|---|
| 2026.04.08 | ₩39,336 | ₩39,336 | ₩39,196 | ₩39,271 | -0.17% | 1.1만 |
|---|
| 2026.04.07 | ₩38,556 | ₩38,676 | ₩38,476 | ₩38,676 | +0.31% | 6.2천 |
|---|
| 2026.04.06 | ₩38,689 | ₩38,796 | ₩38,623 | ₩38,736 | +0.12% | 7.3천 |
|---|
| 2026.04.02 | ₩38,183 | ₩38,609 | ₩38,183 | ₩38,609 | +1.12% | 7.2천 |
|---|
| 2026.04.01 | ₩38,423 | ₩38,743 | ₩38,423 | ₩38,585 | +0.42% | 1.2만 |
|---|
| 2026.03.31 | ₩38,009 | ₩38,325 | ₩37,876 | ₩38,325 | +0.83% | 1.2만 |
|---|
| 2026.03.30 | ₩37,796 | ₩37,823 | ₩37,609 | ₩37,689 | -0.28% | 8.7천 |
|---|
| 2026.03.27 | ₩37,969 | ₩37,983 | ₩37,716 | ₩37,768 | -0.53% | 1만 |
|---|
| 2026.03.26 | ₩38,423 | ₩38,569 | ₩38,155 | ₩38,155 | -0.70% | 4.1천 |
|---|
| 2026.03.25 | ₩38,663 | ₩38,663 | ₩38,556 | ₩38,644 | -0.05% | 600 |
|---|
| 2026.03.24 | ₩38,476 | ₩38,556 | ₩38,449 | ₩38,500 | +0.06% | 700 |
|---|
| 2026.03.23 | ₩38,810 | ₩38,810 | ₩38,556 | ₩38,675 | -0.35% | 4천 |
|---|
| 2026.03.20 | ₩38,509 | ₩38,536 | ₩38,283 | ₩38,336 | -0.45% | 4.4천 |
|---|
| 2026.03.19 | ₩38,716 | ₩38,816 | ₩38,529 | ₩38,749 | +0.09% | 6.7천 |
|---|
| 2026.03.18 | ₩38,996 | ₩39,050 | ₩38,803 | ₩38,803 | -0.50% | 2.4천 |
|---|
| 2026.03.17 | ₩39,063 | ₩39,084 | ₩39,036 | ₩39,084 | +0.05% | 1.1천 |
|---|
| 2026.03.16 | ₩38,876 | ₩38,954 | ₩38,876 | ₩38,952 | +0.20% | 1.8천 |
|---|
| 2026.03.13 | ₩38,810 | ₩38,810 | ₩38,616 | ₩38,680 | -0.33% | 600 |
|---|
| 2026.03.12 | ₩38,796 | ₩38,916 | ₩38,783 | ₩38,806 | +0.02% | 400 |
|---|
| 2026.03.11 | ₩39,050 | ₩39,131 | ₩39,050 | ₩39,131 | +0.21% | 1.8천 |
|---|
| 2026.03.10 | ₩39,091 | ₩39,356 | ₩39,050 | ₩39,103 | +0.03% | 5.7천 |
|---|
| 2026.03.09 | ₩38,609 | ₩39,099 | ₩38,609 | ₩39,099 | +1.27% | 1.6천 |
|---|
| 2026.03.06 | ₩38,810 | ₩38,956 | ₩38,810 | ₩38,843 | +0.09% | 4천 |
|---|
| 2026.03.05 | ₩39,036 | ₩39,171 | ₩39,036 | ₩39,171 | +0.35% | 500 |
|---|
| 2026.03.04 | ₩39,183 | ₩39,224 | ₩39,170 | ₩39,224 | +0.11% | 1.1천 |
|---|
| 2026.03.03 | ₩38,850 | ₩39,003 | ₩38,850 | ₩38,932 | +0.21% | 1.1천 |
|---|
| 2026.03.02 | ₩38,943 | ₩39,210 | ₩38,943 | ₩39,138 | +0.50% | 50.1만 |
|---|
| 2026.02.27 | ₩39,116 | ₩39,130 | ₩38,956 | ₩39,096 | -0.05% | 3.5천 |
|---|
| 2026.02.26 | ₩39,250 | ₩39,250 | ₩39,010 | ₩39,131 | -0.30% | 3.6천 |
|---|
| 2026.02.25 | ₩39,103 | ₩39,376 | ₩39,103 | ₩39,320 | +0.56% | 2.7천 |
|---|
| 2026.02.24 | ₩39,056 | ₩39,100 | ₩38,996 | ₩39,083 | +0.07% | 3천 |
|---|
| 2026.02.23 | ₩38,850 | ₩38,852 | ₩38,850 | ₩38,852 | +0.01% | 1천 |
|---|
| 2026.02.20 | ₩38,983 | ₩39,082 | ₩38,956 | ₩39,082 | +0.25% | 1만 |
|---|
| 2026.02.19 | ₩38,850 | ₩38,963 | ₩38,850 | ₩38,920 | +0.18% | 2.3천 |
|---|
| 2026.02.18 | ₩39,143 | ₩39,143 | ₩39,010 | ₩39,010 | -0.34% | 400 |
|---|
| 2026.02.17 | ₩38,836 | ₩38,890 | ₩38,756 | ₩38,838 | +0.00% | 9.4천 |
|---|
| 2026.02.13 | ₩38,756 | ₩38,978 | ₩38,756 | ₩38,828 | +0.19% | 4.3천 |
|---|
| 2026.02.12 | ₩39,143 | ₩39,143 | ₩38,896 | ₩38,903 | -0.61% | 7.1천 |
|---|
| 2026.02.11 | ₩39,210 | ₩39,263 | ₩39,144 | ₩39,191 | -0.05% | 3.9천 |
|---|
| 2026.02.10 | ₩39,263 | ₩39,290 | ₩39,150 | ₩39,150 | -0.29% | 7.8천 |
|---|
| 2026.02.09 | ₩39,163 | ₩39,250 | ₩39,163 | ₩39,223 | +0.15% | 4천 |
|---|
| 2026.02.06 | ₩38,890 | ₩39,083 | ₩38,870 | ₩39,083 | +0.50% | 3.4천 |
|---|
| 2026.02.05 | ₩38,636 | ₩38,796 | ₩38,636 | ₩38,647 | +0.03% | 8.2천 |
|---|
| 2026.02.04 | ₩38,936 | ₩38,943 | ₩38,769 | ₩38,890 | -0.12% | 1.4만 |
|---|
| 2026.02.03 | ₩39,410 | ₩39,410 | ₩39,076 | ₩39,143 | -0.68% | 1.5만 |
|---|
| 2026.02.02 | ₩39,396 | ₩39,503 | ₩39,390 | ₩39,423 | +0.07% | 46.8만 |
|---|
| 2026.01.30 | ₩39,383 | ₩39,383 | ₩39,236 | ₩39,295 | -0.22% | 2.1천 |
|---|
| 2026.01.29 | ₩39,463 | ₩39,463 | ₩39,263 | ₩39,436 | -0.07% | 9.7천 |
|---|
| 2026.01.28 | ₩39,583 | ₩39,583 | ₩39,463 | ₩39,532 | -0.13% | 500 |
|---|
| 2026.01.27 | ₩39,610 | ₩39,610 | ₩39,476 | ₩39,510 | -0.25% | 1천 |
|---|
| 2026.01.26 | ₩39,356 | ₩39,488 | ₩39,356 | ₩39,410 | +0.14% | 1.3천 |
|---|
| 2026.01.23 | ₩39,250 | ₩39,396 | ₩39,250 | ₩39,336 | +0.22% | 5천 |
|---|
| 2026.01.22 | ₩39,190 | ₩39,316 | ₩39,190 | ₩39,296 | +0.27% | 6천 |
|---|
| 2026.01.21 | ₩38,890 | ₩39,210 | ₩38,890 | ₩39,103 | +0.55% | 1.2만 |
|---|
| 2026.01.20 | ₩39,016 | ₩39,016 | ₩38,864 | ₩38,890 | -0.32% | 4.3천 |
|---|
| 2026.01.16 | ₩39,235 | ₩39,256 | ₩39,235 | ₩39,256 | +0.05% | 1.2만 |
|---|
| 2026.01.15 | ₩39,350 | ₩39,410 | ₩39,236 | ₩39,250 | -0.25% | 7.3천 |
|---|
| 2026.01.14 | ₩39,076 | ₩39,183 | ₩39,076 | ₩39,183 | +0.27% | 7.8천 |
|---|
| 2026.01.13 | ₩39,316 | ₩39,383 | ₩39,303 | ₩39,323 | +0.02% | 1.2천 |
|---|
| 2026.01.12 | ₩39,316 | ₩39,370 | ₩39,303 | ₩39,370 | +0.14% | 5천 |
|---|
| 2026.01.09 | ₩39,143 | ₩39,336 | ₩39,143 | ₩39,336 | +0.49% | 3.5천 |
|---|
| 2026.01.08 | ₩39,116 | ₩39,276 | ₩39,103 | ₩39,196 | +0.20% | 9.8천 |
|---|
| 2026.01.07 | ₩39,270 | ₩39,316 | ₩39,263 | ₩39,263 | -0.02% | 4.6천 |
|---|
| 2026.01.06 | ₩39,170 | ₩39,316 | ₩39,170 | ₩39,210 | +0.10% | 1.6만 |
|---|
| 2026.01.05 | ₩39,076 | ₩39,210 | ₩39,050 | ₩39,076 | 0.00% | 1만 |
|---|
| 2026.01.02 | ₩39,183 | ₩39,183 | ₩38,930 | ₩38,956 | -0.58% | 33.7만 |
|---|
| 2025.12.31 | ₩39,076 | ₩39,076 | ₩38,970 | ₩38,970 | -0.27% | 5.3천 |
|---|
| 2025.12.30 | ₩39,196 | ₩39,196 | ₩39,130 | ₩39,163 | -0.09% | 400 |
|---|
| 2025.12.29 | ₩39,063 | ₩39,210 | ₩39,063 | ₩39,170 | +0.27% | 1만 |
|---|
| 2025.12.26 | ₩39,196 | ₩39,295 | ₩39,156 | ₩39,250 | +0.14% | 9.5천 |
|---|
| 2025.12.24 | ₩39,160 | ₩39,176 | ₩39,160 | ₩39,176 | +0.04% | 500 |
|---|
| 2025.12.23 | ₩39,023 | ₩39,123 | ₩39,010 | ₩39,103 | +0.21% | 6.4천 |
|---|
| 2025.12.22 | ₩39,036 | ₩39,036 | ₩39,023 | ₩39,036 | 0.00% | 3.7천 |
|---|
| 2025.12.19 | ₩38,810 | ₩39,050 | ₩38,810 | ₩38,916 | +0.27% | 500 |
|---|
| 2025.12.18 | ₩38,676 | ₩38,823 | ₩38,676 | ₩38,771 | +0.24% | 3.6천 |
|---|
| 2025.12.17 | ₩38,769 | ₩38,769 | ₩38,476 | ₩38,504 | -0.68% | 4.4천 |
|---|
| 2025.12.16 | ₩38,689 | ₩38,840 | ₩38,689 | ₩38,840 | +0.39% | 700 |
|---|
| 2025.12.15 | ₩38,783 | ₩38,783 | ₩38,729 | ₩38,743 | -0.10% | 6.5천 |
|---|
| 2025.12.12 | ₩38,729 | ₩38,729 | ₩38,689 | ₩38,689 | -0.10% | 300 |
|---|
| 2025.12.11 | ₩38,970 | ₩39,016 | ₩38,876 | ₩39,016 | +0.12% | 2천 |
|---|
| 2025.12.10 | ₩38,850 | ₩39,030 | ₩38,850 | ₩39,030 | +0.46% | 700 |
|---|
| 2025.12.09 | ₩38,850 | ₩39,023 | ₩38,850 | ₩38,976 | +0.33% | 2.1천 |
|---|
| 2025.12.08 | ₩38,850 | ₩38,924 | ₩38,850 | ₩38,924 | +0.19% | 300 |
|---|
| 2025.12.05 | ₩38,903 | ₩38,970 | ₩38,903 | ₩38,916 | +0.03% | 9.3천 |
|---|
| 2025.12.04 | ₩38,863 | ₩38,930 | ₩38,830 | ₩38,903 | +0.10% | 7.2천 |
|---|
| 2025.12.03 | ₩38,810 | ₩38,904 | ₩38,810 | ₩38,903 | +0.24% | 3.8천 |
|---|
| 2025.12.02 | ₩38,890 | ₩38,943 | ₩38,796 | ₩38,930 | +0.10% | 4.6천 |
|---|
| 2025.12.01 | ₩38,749 | ₩38,836 | ₩38,703 | ₩38,756 | +0.02% | 6.8천 |
|---|
| 2025.11.28 | ₩38,676 | ₩38,763 | ₩38,676 | ₩38,763 | +0.22% | 1.6천 |
|---|
| 2025.11.26 | ₩38,649 | ₩38,663 | ₩38,556 | ₩38,663 | +0.03% | 600 |
|---|
| 2025.11.25 | ₩38,237 | ₩38,532 | ₩38,237 | ₩38,532 | +0.77% | 2.2천 |
|---|
| 2025.11.24 | ₩38,276 | ₩38,401 | ₩38,276 | ₩38,397 | +0.32% | 800 |
|---|
| 2025.11.21 | ₩37,716 | ₩38,076 | ₩37,716 | ₩37,956 | +0.64% | 6.2천 |
|---|
| 2025.11.20 | ₩38,569 | ₩38,569 | ₩37,755 | ₩37,809 | -1.97% | 6.4천 |
|---|
| 2025.11.19 | ₩38,095 | ₩38,196 | ₩38,056 | ₩38,196 | +0.27% | 4.3천 |
|---|
| 2025.11.18 | ₩38,076 | ₩38,076 | ₩38,009 | ₩38,075 | -0.00% | 1.8천 |
|---|
| 2025.11.17 | ₩38,249 | ₩38,249 | ₩38,143 | ₩38,208 | -0.11% | 1.7천 |
|---|
| 2025.11.14 | ₩38,243 | ₩38,453 | ₩38,243 | ₩38,319 | +0.20% | 2.9천 |
|---|
| 2025.11.13 | ₩38,543 | ₩38,543 | ₩38,276 | ₩38,276 | -0.69% | 5.3천 |
|---|
| 2025.11.12 | ₩38,503 | ₩38,604 | ₩38,503 | ₩38,604 | +0.26% | 1천 |
|---|
| 2025.11.11 | ₩38,593 | ₩38,620 | ₩38,593 | ₩38,620 | +0.07% | 3.6천 |
|---|
| 2025.11.10 | ₩38,743 | ₩38,743 | ₩38,604 | ₩38,716 | -0.07% | 9.6천 |
|---|
| 2025.11.07 | ₩38,076 | ₩38,396 | ₩38,076 | ₩38,396 | +0.84% | 7.9천 |
|---|
| 2025.11.06 | ₩38,371 | ₩38,461 | ₩38,344 | ₩38,367 | -0.01% | 4.3천 |
|---|
| 2025.11.05 | ₩38,716 | ₩38,716 | ₩38,676 | ₩38,676 | -0.10% | 1.6만 |
|---|
| 2025.11.04 | ₩38,663 | ₩38,663 | ₩38,560 | ₩38,563 | -0.26% | 600 |
|---|
| 2025.11.03 | ₩38,876 | ₩38,903 | ₩38,756 | ₩38,843 | -0.09% | 43.6만 |
|---|
| 2025.10.31 | ₩38,916 | ₩38,916 | ₩38,703 | ₩38,792 | -0.32% | 7.8천 |
|---|
| 2025.10.30 | ₩38,850 | ₩38,856 | ₩38,765 | ₩38,765 | -0.22% | 4.2만 |
|---|
| 2025.10.29 | ₩38,890 | ₩38,950 | ₩38,823 | ₩38,923 | +0.09% | 1.1만 |
|---|
| 2025.10.28 | ₩38,810 | ₩38,943 | ₩38,810 | ₩38,863 | +0.14% | 2.8천 |
|---|
| 2025.10.27 | ₩38,903 | ₩38,930 | ₩38,796 | ₩38,916 | +0.03% | 9.7천 |
|---|
| 2025.10.24 | ₩38,649 | ₩38,716 | ₩38,609 | ₩38,676 | +0.07% | 1.3만 |
|---|
| 2025.10.23 | ₩38,463 | ₩38,569 | ₩38,423 | ₩38,569 | +0.28% | 1.5만 |
|---|
| 2025.10.22 | ₩38,403 | ₩38,476 | ₩38,289 | ₩38,369 | -0.09% | 7.3천 |
|---|
| 2025.10.21 | ₩38,556 | ₩38,596 | ₩38,543 | ₩38,543 | -0.03% | 5.6천 |
|---|
| 2025.10.20 | ₩38,464 | ₩38,525 | ₩38,464 | ₩38,525 | +0.16% | 1.5천 |
|---|
| 2025.10.17 | ₩38,063 | ₩38,343 | ₩38,063 | ₩38,293 | +0.61% | 7.8천 |
|---|
| 2025.10.16 | ₩38,249 | ₩38,249 | ₩38,049 | ₩38,196 | -0.14% | 3.2천 |
|---|
| 2025.10.15 | ₩38,363 | ₩38,363 | ₩38,169 | ₩38,169 | -0.50% | 3.6천 |
|---|
| 2025.10.14 | ₩38,084 | ₩38,289 | ₩38,084 | ₩38,121 | +0.10% | 2.1천 |
|---|
| 2025.10.13 | ₩38,191 | ₩38,196 | ₩38,063 | ₩38,196 | +0.01% | 1.7만 |
|---|
| 2025.10.10 | ₩38,423 | ₩38,423 | ₩37,783 | ₩37,783 | -1.67% | 2.5만 |
|---|