시장 데이터를 불러오는 중
전체 종목
Innovator Equity Defined Protection ETF - 2 Yr to April 2028 과거 주가
Innovator Equity Defined Protection ETF - 2 Yr to April 2028 · AAPR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Defined Protection ETF - 2 Yr to April 2028 · AAPR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,958 | ₩39,958 | ₩39,878 | ₩39,952 | -0.02% | 3.2천 |
| 2026.10.08 | ₩39,860 | ₩39,912 | ₩39,860 | ₩39,912 | +0.13% | 200 |
| 2026.10.07 | ₩39,785 | ₩39,958 | ₩39,785 | ₩39,929 | +0.36% | 5.4천 |
| 2026.10.06 | ₩39,925 | ₩39,958 | ₩39,918 | ₩39,918 | -0.02% | 2.4천 |
| 2026.10.05 | ₩39,852 | ₩39,868 | ₩39,825 | ₩39,868 | +0.04% | 1.2천 |
| 2026.10.02 | ₩39,838 | ₩39,918 | ₩39,832 | ₩39,832 | -0.02% | 6.1천 |
| 2026.10.01 | ₩39,705 | ₩39,812 | ₩39,705 | ₩39,812 | +0.27% | 1.6천 |
| 2026.09.30 | ₩39,731 | ₩39,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,763 |
| +0.08% |
| 2.9천 |
| 2026.09.29 | ₩39,651 | ₩39,778 | ₩39,651 | ₩39,778 | +0.32% | 1.3천 |
|---|
| 2026.09.28 | ₩39,745 | ₩39,765 | ₩39,705 | ₩39,765 | +0.05% | 3.5천 |
|---|
| 2026.09.25 | ₩39,785 | ₩39,825 | ₩39,771 | ₩39,825 | +0.10% | 1.8만 |
|---|
| 2026.09.24 | ₩39,705 | ₩39,751 | ₩39,705 | ₩39,751 | +0.12% | 1천 |
|---|
| 2026.09.23 | ₩39,812 | ₩39,838 | ₩39,691 | ₩39,738 | -0.18% | 2.6만 |
|---|
| 2026.09.22 | ₩39,798 | ₩39,825 | ₩39,792 | ₩39,792 | -0.02% | 2만 |
|---|
| 2026.09.21 | ₩39,731 | ₩39,792 | ₩39,731 | ₩39,792 | +0.15% | 9.8천 |
|---|
| 2026.09.18 | ₩39,718 | ₩39,718 | ₩39,678 | ₩39,685 | -0.08% | 2.4천 |
|---|
| 2026.09.17 | ₩39,705 | ₩39,718 | ₩39,698 | ₩39,705 | 0.00% | 4.2천 |
|---|
| 2026.09.16 | ₩39,718 | ₩39,745 | ₩39,585 | ₩39,585 | -0.34% | 1.2만 |
|---|
| 2026.09.15 | ₩39,645 | ₩39,645 | ₩39,571 | ₩39,623 | -0.05% | 3.7천 |
|---|
| 2026.09.14 | ₩39,678 | ₩39,731 | ₩39,625 | ₩39,650 | -0.07% | 1.2만 |
|---|
| 2026.09.11 | ₩39,691 | ₩39,718 | ₩39,685 | ₩39,685 | -0.02% | 7.6천 |
|---|
| 2026.09.10 | ₩39,638 | ₩39,658 | ₩39,638 | ₩39,658 | +0.05% | 300 |
|---|
| 2026.09.09 | ₩39,812 | ₩39,812 | ₩39,751 | ₩39,751 | -0.15% | 8.1천 |
|---|
| 2026.09.08 | ₩39,785 | ₩39,792 | ₩39,771 | ₩39,792 | +0.02% | 6.8천 |
|---|
| 2026.09.04 | ₩39,832 | ₩39,832 | ₩39,832 | ₩39,832 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩39,892 | ₩39,892 | ₩39,845 | ₩39,845 | -0.12% | 3천 |
|---|
| 2026.09.02 | ₩39,731 | ₩39,798 | ₩39,731 | ₩39,765 | +0.08% | 8.4천 |
|---|
| 2026.09.01 | ₩39,738 | ₩39,785 | ₩39,711 | ₩39,711 | -0.07% | 1.5천 |
|---|
| 2026.08.31 | ₩39,785 | ₩39,785 | ₩39,718 | ₩39,766 | -0.05% | 2.5천 |
|---|
| 2026.08.28 | ₩39,792 | ₩39,798 | ₩39,731 | ₩39,765 | -0.07% | 900 |
|---|
| 2026.08.27 | ₩39,805 | ₩39,805 | ₩39,758 | ₩39,785 | -0.05% | 1.4천 |
|---|
| 2026.08.26 | ₩39,778 | ₩39,785 | ₩39,771 | ₩39,785 | +0.02% | 900 |
|---|
| 2026.08.25 | ₩39,758 | ₩39,838 | ₩39,758 | ₩39,838 | +0.20% | 900 |
|---|
| 2026.08.24 | ₩39,771 | ₩39,771 | ₩39,731 | ₩39,733 | -0.10% | 2.5천 |
|---|
| 2026.08.21 | ₩39,745 | ₩39,745 | ₩39,745 | ₩39,745 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩39,892 | ₩39,892 | ₩39,718 | ₩39,738 | -0.39% | 2.8천 |
|---|
| 2026.08.19 | ₩39,825 | ₩39,825 | ₩39,825 | ₩39,825 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩39,738 | ₩39,738 | ₩39,738 | ₩39,738 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩39,771 | ₩39,771 | ₩39,745 | ₩39,745 | -0.07% | 4.2천 |
|---|
| 2026.08.14 | ₩39,838 | ₩39,838 | ₩39,812 | ₩39,812 | -0.07% | 3.5천 |
|---|
| 2026.08.13 | ₩39,785 | ₩39,825 | ₩39,785 | ₩39,825 | +0.10% | 1.1천 |
|---|
| 2026.08.12 | ₩39,691 | ₩39,785 | ₩39,691 | ₩39,731 | +0.10% | 4.4천 |
|---|
| 2026.08.11 | ₩39,678 | ₩39,711 | ₩39,678 | ₩39,698 | +0.05% | 600 |
|---|
| 2026.08.10 | ₩39,812 | ₩39,852 | ₩39,678 | ₩39,678 | -0.34% | 9천 |
|---|
| 2026.08.07 | ₩39,711 | ₩39,747 | ₩39,711 | ₩39,718 | +0.02% | 900 |
|---|
| 2026.08.06 | ₩39,678 | ₩39,718 | ₩39,625 | ₩39,658 | -0.05% | 3.3천 |
|---|
| 2026.08.05 | ₩39,665 | ₩39,698 | ₩39,651 | ₩39,698 | +0.08% | 3.3천 |
|---|
| 2026.08.04 | ₩39,658 | ₩39,693 | ₩39,658 | ₩39,693 | +0.09% | 1.8천 |
|---|
| 2026.08.03 | ₩39,518 | ₩39,578 | ₩39,518 | ₩39,578 | +0.15% | 1.4만 |
|---|
| 2026.07.31 | ₩39,438 | ₩39,504 | ₩39,344 | ₩39,503 | +0.17% | 3.8천 |
|---|
| 2026.07.30 | ₩39,357 | ₩39,451 | ₩39,357 | ₩39,411 | +0.14% | 600 |
|---|
| 2026.07.29 | ₩39,297 | ₩39,404 | ₩39,251 | ₩39,307 | +0.02% | 5천 |
|---|
| 2026.07.28 | ₩39,378 | ₩39,391 | ₩39,344 | ₩39,378 | 0.00% | 1.4천 |
|---|
| 2026.07.27 | ₩39,304 | ₩39,337 | ₩39,304 | ₩39,337 | +0.08% | 1.2천 |
|---|
| 2026.07.24 | ₩39,398 | ₩39,398 | ₩39,311 | ₩39,311 | -0.22% | 4.4천 |
|---|
| 2026.07.23 | ₩39,264 | ₩39,344 | ₩39,251 | ₩39,281 | +0.04% | 4천 |
|---|
| 2026.07.22 | ₩39,451 | ₩39,464 | ₩39,398 | ₩39,398 | -0.14% | 1.3만 |
|---|
| 2026.07.21 | ₩39,371 | ₩39,418 | ₩39,371 | ₩39,418 | +0.12% | 3.8천 |
|---|
| 2026.07.20 | ₩39,398 | ₩39,451 | ₩39,371 | ₩39,391 | -0.02% | 3.8천 |
|---|
| 2026.07.17 | ₩39,424 | ₩39,491 | ₩39,384 | ₩39,404 | -0.05% | 5.1천 |
|---|
| 2026.07.16 | ₩39,424 | ₩39,471 | ₩39,424 | ₩39,471 | +0.12% | 500 |
|---|
| 2026.07.15 | ₩39,498 | ₩39,518 | ₩39,451 | ₩39,506 | +0.02% | 1.1만 |
|---|
| 2026.07.14 | ₩39,504 | ₩39,504 | ₩39,471 | ₩39,471 | -0.08% | 5.2천 |
|---|
| 2026.07.13 | ₩39,438 | ₩39,464 | ₩39,344 | ₩39,378 | -0.15% | 1.1천 |
|---|
| 2026.07.10 | ₩39,464 | ₩39,464 | ₩39,464 | ₩39,464 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩39,478 | ₩39,518 | ₩39,464 | ₩39,464 | -0.03% | 2.2천 |
|---|
| 2026.07.08 | ₩39,424 | ₩39,424 | ₩39,331 | ₩39,395 | -0.07% | 300 |
|---|
| 2026.07.07 | ₩39,464 | ₩39,464 | ₩39,398 | ₩39,419 | -0.12% | 2.7천 |
|---|
| 2026.07.06 | ₩39,491 | ₩39,491 | ₩39,464 | ₩39,471 | -0.05% | 1.5천 |
|---|
| 2026.07.02 | ₩39,491 | ₩39,491 | ₩39,404 | ₩39,404 | -0.22% | 100 |
|---|
| 2026.07.01 | ₩39,398 | ₩39,438 | ₩39,357 | ₩39,388 | -0.02% | 1.5천 |
|---|
| 2026.06.30 | ₩39,371 | ₩39,424 | ₩39,304 | ₩39,390 | +0.05% | 6천 |
|---|
| 2026.06.29 | ₩39,291 | ₩39,371 | ₩39,237 | ₩39,371 | +0.20% | 4.6천 |
|---|
| 2026.06.26 | ₩39,277 | ₩39,304 | ₩39,257 | ₩39,257 | -0.05% | 400 |
|---|
| 2026.06.25 | ₩39,251 | ₩39,304 | ₩39,171 | ₩39,217 | -0.09% | 7.6천 |
|---|
| 2026.06.24 | ₩39,264 | ₩39,277 | ₩39,157 | ₩39,197 | -0.17% | 3.4천 |
|---|
| 2026.06.23 | ₩39,224 | ₩39,251 | ₩39,171 | ₩39,193 | -0.08% | 4.1천 |
|---|
| 2026.06.22 | ₩39,277 | ₩39,304 | ₩39,211 | ₩39,237 | -0.10% | 4.9천 |
|---|
| 2026.06.18 | ₩39,251 | ₩39,344 | ₩39,251 | ₩39,291 | +0.10% | 7.5천 |
|---|
| 2026.06.17 | ₩39,304 | ₩39,304 | ₩39,204 | ₩39,204 | -0.25% | 1.2천 |
|---|
| 2026.06.16 | ₩39,384 | ₩39,384 | ₩39,344 | ₩39,378 | -0.02% | 1천 |
|---|
| 2026.06.15 | ₩39,424 | ₩39,424 | ₩39,344 | ₩39,371 | -0.14% | 1.9천 |
|---|
| 2026.06.12 | ₩39,257 | ₩39,283 | ₩39,257 | ₩39,283 | +0.06% | 1.2천 |
|---|
| 2026.06.11 | ₩39,130 | ₩39,291 | ₩39,117 | ₩39,277 | +0.38% | 2.1만 |
|---|
| 2026.06.10 | ₩39,197 | ₩39,211 | ₩39,077 | ₩39,077 | -0.31% | 3.2천 |
|---|
| 2026.06.09 | ₩39,276 | ₩39,291 | ₩39,225 | ₩39,225 | -0.13% | 2.5만 |
|---|
| 2026.06.08 | ₩39,237 | ₩39,244 | ₩39,237 | ₩39,244 | +0.02% | 200 |
|---|
| 2026.06.05 | ₩39,277 | ₩39,277 | ₩39,197 | ₩39,224 | -0.14% | 3.8천 |
|---|
| 2026.06.04 | ₩39,357 | ₩39,464 | ₩39,357 | ₩39,424 | +0.17% | 5.4천 |
|---|
| 2026.06.03 | ₩39,371 | ₩39,438 | ₩39,357 | ₩39,398 | +0.07% | 5.3천 |
|---|
| 2026.06.02 | ₩39,458 | ₩39,504 | ₩39,411 | ₩39,451 | -0.02% | 2.8천 |
|---|
| 2026.06.01 | ₩39,451 | ₩39,451 | ₩39,371 | ₩39,411 | -0.10% | 3.7천 |
|---|
| 2026.05.29 | ₩39,491 | ₩39,491 | ₩39,411 | ₩39,458 | -0.08% | 2.7천 |
|---|
| 2026.05.28 | ₩39,478 | ₩39,504 | ₩39,384 | ₩39,444 | -0.08% | 4.4천 |
|---|
| 2026.05.27 | ₩39,451 | ₩39,451 | ₩39,357 | ₩39,418 | -0.08% | 2.5천 |
|---|
| 2026.05.26 | ₩39,404 | ₩39,451 | ₩39,344 | ₩39,357 | -0.12% | 7.9천 |
|---|
| 2026.05.22 | ₩39,304 | ₩39,398 | ₩39,304 | ₩39,337 | +0.08% | 6.3천 |
|---|
| 2026.05.21 | ₩39,317 | ₩39,337 | ₩39,256 | ₩39,324 | +0.02% | 2.8천 |
|---|
| 2026.05.20 | ₩39,264 | ₩39,331 | ₩39,197 | ₩39,291 | +0.07% | 3.8만 |
|---|
| 2026.05.19 | ₩39,251 | ₩39,277 | ₩39,171 | ₩39,199 | -0.13% | 1.5만 |
|---|
| 2026.05.18 | ₩39,251 | ₩39,304 | ₩39,251 | ₩39,271 | +0.05% | 18.7만 |
|---|
| 2026.05.15 | ₩39,291 | ₩39,304 | ₩39,184 | ₩39,224 | -0.17% | 1.7만 |
|---|
| 2026.05.14 | ₩39,357 | ₩39,371 | ₩39,264 | ₩39,311 | -0.12% | 11.7만 |
|---|
| 2026.05.13 | ₩39,257 | ₩39,344 | ₩39,237 | ₩39,284 | +0.07% | 22.6만 |
|---|
| 2026.05.12 | ₩39,304 | ₩39,317 | ₩39,197 | ₩39,291 | -0.03% | 5.3만 |
|---|
| 2026.05.11 | ₩39,357 | ₩39,438 | ₩39,277 | ₩39,378 | +0.05% | 6.8천 |
|---|
| 2026.05.08 | ₩39,384 | ₩39,384 | ₩39,291 | ₩39,317 | -0.17% | 1.3만 |
|---|
| 2026.05.07 | ₩39,384 | ₩39,384 | ₩39,271 | ₩39,271 | -0.29% | 4.4천 |
|---|
| 2026.05.06 | ₩39,317 | ₩39,357 | ₩39,291 | ₩39,317 | 0.00% | 2천 |
|---|
| 2026.05.05 | ₩39,130 | ₩39,251 | ₩39,130 | ₩39,196 | +0.17% | 7.3천 |
|---|
| 2026.05.04 | ₩39,224 | ₩39,224 | ₩39,117 | ₩39,130 | -0.24% | 1.2만 |
|---|
| 2026.05.01 | ₩39,264 | ₩39,291 | ₩39,171 | ₩39,211 | -0.14% | 8.1천 |
|---|
| 2026.04.30 | ₩39,117 | ₩39,184 | ₩39,117 | ₩39,175 | +0.15% | 3.9만 |
|---|
| 2026.04.29 | ₩39,237 | ₩39,237 | ₩39,037 | ₩39,057 | -0.46% | 6.3천 |
|---|
| 2026.04.28 | ₩39,157 | ₩39,157 | ₩39,104 | ₩39,114 | -0.11% | 2.5천 |
|---|
| 2026.04.27 | ₩39,197 | ₩39,237 | ₩39,157 | ₩39,164 | -0.09% | 4.7천 |
|---|
| 2026.04.24 | ₩39,144 | ₩39,211 | ₩39,144 | ₩39,177 | +0.09% | 2.4천 |
|---|
| 2026.04.23 | ₩39,171 | ₩39,171 | ₩39,098 | ₩39,098 | -0.18% | 1.1천 |
|---|
| 2026.04.22 | ₩39,130 | ₩39,184 | ₩39,104 | ₩39,137 | +0.02% | 7.1천 |
|---|
| 2026.04.21 | ₩39,197 | ₩39,197 | ₩39,037 | ₩39,070 | -0.32% | 9.2천 |
|---|
| 2026.04.20 | ₩39,171 | ₩39,184 | ₩39,117 | ₩39,164 | -0.02% | 5.7천 |
|---|
| 2026.04.17 | ₩39,211 | ₩39,237 | ₩39,211 | ₩39,224 | +0.03% | 1.5천 |
|---|
| 2026.04.16 | ₩39,077 | ₩39,117 | ₩39,077 | ₩39,090 | +0.03% | 1.1만 |
|---|
| 2026.04.15 | ₩39,077 | ₩39,104 | ₩39,077 | ₩39,084 | +0.02% | 1.1만 |
|---|
| 2026.04.14 | ₩39,037 | ₩39,077 | ₩38,970 | ₩39,077 | +0.10% | 7.3천 |
|---|
| 2026.04.13 | ₩38,877 | ₩38,957 | ₩38,676 | ₩38,950 | +0.19% | 3.8천 |
|---|
| 2026.04.10 | ₩38,863 | ₩38,917 | ₩38,810 | ₩38,867 | +0.01% | 3천 |
|---|
| 2026.04.09 | ₩38,850 | ₩38,917 | ₩38,757 | ₩38,874 | +0.06% | 8.9천 |
|---|
| 2026.04.08 | ₩38,903 | ₩38,903 | ₩38,757 | ₩38,850 | -0.14% | 4.8천 |
|---|
| 2026.04.07 | ₩38,516 | ₩38,570 | ₩38,489 | ₩38,570 | +0.14% | 7.3천 |
|---|
| 2026.04.06 | ₩38,650 | ₩38,650 | ₩38,548 | ₩38,556 | -0.24% | 2.5만 |
|---|
| 2026.04.02 | ₩38,523 | ₩38,583 | ₩38,449 | ₩38,558 | +0.09% | 2.9만 |
|---|
| 2026.04.01 | ₩38,543 | ₩38,610 | ₩38,449 | ₩38,556 | +0.03% | 4.1만 |
|---|
| 2026.03.31 | ₩38,543 | ₩38,543 | ₩38,423 | ₩38,449 | -0.24% | 6.3천 |
|---|
| 2026.03.30 | ₩38,416 | ₩38,489 | ₩38,396 | ₩38,449 | +0.09% | 3.6천 |
|---|
| 2026.03.27 | ₩38,356 | ₩38,396 | ₩38,349 | ₩38,355 | -0.00% | 1만 |
|---|
| 2026.03.26 | ₩38,403 | ₩38,409 | ₩38,356 | ₩38,393 | -0.02% | 8.2천 |
|---|
| 2026.03.25 | ₩38,403 | ₩38,403 | ₩38,342 | ₩38,389 | -0.03% | 10만 |
|---|
| 2026.03.24 | ₩38,342 | ₩38,423 | ₩38,342 | ₩38,369 | +0.07% | 3만 |
|---|
| 2026.03.23 | ₩38,329 | ₩38,369 | ₩38,329 | ₩38,369 | +0.10% | 1.8천 |
|---|
| 2026.03.20 | ₩38,254 | ₩38,254 | ₩38,254 | ₩38,254 | 0.00% | 300 |
|---|
| 2026.03.19 | ₩38,302 | ₩38,329 | ₩38,289 | ₩38,329 | +0.07% | 2.8천 |
|---|
| 2026.03.18 | ₩38,302 | ₩38,349 | ₩38,302 | ₩38,316 | +0.03% | 3.9천 |
|---|
| 2026.03.17 | ₩38,289 | ₩38,367 | ₩38,289 | ₩38,349 | +0.16% | 2.5천 |
|---|
| 2026.03.16 | ₩38,262 | ₩38,329 | ₩38,262 | ₩38,329 | +0.17% | 1.1만 |
|---|
| 2026.03.13 | ₩38,209 | ₩38,236 | ₩38,196 | ₩38,236 | +0.07% | 4.4천 |
|---|
| 2026.03.12 | ₩38,209 | ₩38,230 | ₩38,196 | ₩38,230 | +0.06% | 2.2천 |
|---|
| 2026.03.11 | ₩38,196 | ₩38,276 | ₩38,196 | ₩38,276 | +0.21% | 2천 |
|---|
| 2026.03.10 | ₩38,265 | ₩38,265 | ₩38,265 | ₩38,265 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩38,142 | ₩38,222 | ₩38,142 | ₩38,222 | +0.21% | 1.1천 |
|---|
| 2026.03.06 | ₩38,182 | ₩38,182 | ₩38,169 | ₩38,169 | -0.03% | 300 |
|---|
| 2026.03.05 | ₩38,240 | ₩38,240 | ₩38,240 | ₩38,240 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩38,236 | ₩38,269 | ₩38,236 | ₩38,269 | +0.09% | 400 |
|---|
| 2026.03.03 | ₩38,135 | ₩38,222 | ₩38,135 | ₩38,222 | +0.23% | 5.7천 |
|---|
| 2026.03.02 | ₩38,236 | ₩38,236 | ₩38,236 | ₩38,236 | 0.00% | 4.9천 |
|---|
| 2026.02.27 | ₩38,232 | ₩38,240 | ₩38,209 | ₩38,236 | +0.01% | 6.9천 |
|---|
| 2026.02.26 | ₩38,229 | ₩38,236 | ₩38,229 | ₩38,236 | +0.02% | 4.4천 |
|---|
| 2026.02.25 | ₩38,222 | ₩38,242 | ₩38,222 | ₩38,242 | +0.05% | 800 |
|---|
| 2026.02.24 | ₩38,236 | ₩38,236 | ₩38,209 | ₩38,209 | -0.07% | 6.2천 |
|---|
| 2026.02.23 | ₩38,236 | ₩38,236 | ₩38,222 | ₩38,229 | -0.02% | 3.9천 |
|---|
| 2026.02.20 | ₩38,182 | ₩38,249 | ₩38,182 | ₩38,249 | +0.17% | 2.1천 |
|---|
| 2026.02.19 | ₩38,189 | ₩38,189 | ₩38,142 | ₩38,182 | -0.02% | 1.7천 |
|---|
| 2026.02.18 | ₩38,196 | ₩38,196 | ₩38,196 | ₩38,196 | 0.00% | 500 |
|---|
| 2026.02.17 | ₩38,144 | ₩38,196 | ₩38,144 | ₩38,162 | +0.05% | 1.6천 |
|---|
| 2026.02.13 | ₩38,148 | ₩38,156 | ₩38,115 | ₩38,142 | -0.01% | 2.4천 |
|---|
| 2026.02.12 | ₩38,156 | ₩38,156 | ₩38,102 | ₩38,115 | -0.11% | 300 |
|---|
| 2026.02.11 | ₩38,169 | ₩38,236 | ₩38,156 | ₩38,196 | +0.07% | 1.3만 |
|---|
| 2026.02.10 | ₩38,156 | ₩38,196 | ₩38,156 | ₩38,196 | +0.11% | 2.7천 |
|---|
| 2026.02.09 | ₩38,169 | ₩38,196 | ₩38,156 | ₩38,189 | +0.05% | 1.6천 |
|---|
| 2026.02.06 | ₩38,115 | ₩38,142 | ₩38,115 | ₩38,142 | +0.07% | 2.4천 |
|---|
| 2026.02.05 | ₩38,049 | ₩38,062 | ₩38,022 | ₩38,062 | +0.04% | 1.7천 |
|---|
| 2026.02.04 | ₩38,089 | ₩38,122 | ₩38,089 | ₩38,122 | +0.09% | 1.7천 |
|---|
| 2026.02.03 | ₩38,129 | ₩38,142 | ₩38,102 | ₩38,142 | +0.04% | 3천 |
|---|
| 2026.02.02 | ₩38,129 | ₩38,169 | ₩38,129 | ₩38,169 | +0.11% | 4.8천 |
|---|
| 2026.01.30 | ₩38,182 | ₩38,182 | ₩38,089 | ₩38,129 | -0.14% | 3.3천 |
|---|
| 2026.01.29 | ₩38,075 | ₩38,121 | ₩38,062 | ₩38,121 | +0.12% | 1.1천 |
|---|
| 2026.01.28 | ₩38,115 | ₩38,135 | ₩38,089 | ₩38,135 | +0.05% | 1.6만 |
|---|
| 2026.01.27 | ₩38,115 | ₩38,115 | ₩38,102 | ₩38,102 | -0.04% | 6.1천 |
|---|
| 2026.01.26 | ₩38,102 | ₩38,122 | ₩38,102 | ₩38,122 | +0.05% | 3.8천 |
|---|
| 2026.01.23 | ₩38,141 | ₩38,141 | ₩38,095 | ₩38,102 | -0.10% | 3.5천 |
|---|
| 2026.01.22 | ₩38,049 | ₩38,129 | ₩38,049 | ₩38,049 | 0.00% | 2.5천 |
|---|
| 2026.01.21 | ₩38,035 | ₩38,035 | ₩37,969 | ₩38,019 | -0.04% | 4.1천 |
|---|
| 2026.01.20 | ₩38,035 | ₩38,035 | ₩37,928 | ₩37,967 | -0.18% | 3.9천 |
|---|
| 2026.01.16 | ₩38,049 | ₩38,075 | ₩38,035 | ₩38,069 | +0.05% | 1.9천 |
|---|
| 2026.01.15 | ₩38,022 | ₩38,065 | ₩38,009 | ₩38,055 | +0.09% | 5.7천 |
|---|
| 2026.01.14 | ₩38,019 | ₩38,062 | ₩38,019 | ₩38,022 | +0.01% | 4.3천 |
|---|
| 2026.01.13 | ₩38,022 | ₩38,075 | ₩38,009 | ₩38,035 | +0.04% | 1.1만 |
|---|
| 2026.01.12 | ₩38,049 | ₩38,115 | ₩38,022 | ₩38,069 | +0.05% | 1.4천 |
|---|
| 2026.01.09 | ₩38,019 | ₩38,055 | ₩38,019 | ₩38,055 | +0.09% | 700 |
|---|
| 2026.01.08 | ₩37,982 | ₩38,035 | ₩37,982 | ₩38,015 | +0.09% | 500 |
|---|
| 2026.01.07 | ₩37,969 | ₩38,015 | ₩37,969 | ₩38,015 | +0.12% | 400 |
|---|
| 2026.01.06 | ₩38,029 | ₩38,029 | ₩38,029 | ₩38,029 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩37,995 | ₩37,995 | ₩37,995 | ₩37,995 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩37,955 | ₩37,962 | ₩37,915 | ₩37,962 | +0.02% | 1.6천 |
|---|
| 2025.12.31 | ₩37,915 | ₩37,947 | ₩37,915 | ₩37,947 | +0.08% | 400 |
|---|
| 2025.12.30 | ₩37,982 | ₩37,982 | ₩37,962 | ₩37,962 | -0.05% | 1천 |
|---|
| 2025.12.29 | ₩37,949 | ₩37,949 | ₩37,949 | ₩37,949 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩37,942 | ₩37,949 | ₩37,942 | ₩37,949 | +0.02% | 1천 |
|---|
| 2025.12.24 | ₩37,888 | ₩37,942 | ₩37,888 | ₩37,942 | +0.14% | 400 |
|---|
| 2025.12.23 | ₩37,922 | ₩37,922 | ₩37,922 | ₩37,922 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩37,848 | ₩37,888 | ₩37,848 | ₩37,888 | +0.11% | 2.5천 |
|---|
| 2025.12.19 | ₩37,782 | ₩37,835 | ₩37,782 | ₩37,835 | +0.14% | 3천 |
|---|
| 2025.12.18 | ₩37,748 | ₩37,768 | ₩37,748 | ₩37,762 | +0.04% | 500 |
|---|
| 2025.12.17 | ₩37,762 | ₩37,762 | ₩37,675 | ₩37,709 | -0.14% | 1.1천 |
|---|
| 2025.12.16 | ₩37,742 | ₩37,768 | ₩37,715 | ₩37,767 | +0.07% | 1.3천 |
|---|
| 2025.12.15 | ₩37,728 | ₩37,775 | ₩37,728 | ₩37,775 | +0.12% | 7.3천 |
|---|
| 2025.12.12 | ₩37,848 | ₩37,848 | ₩37,688 | ₩37,735 | -0.30% | 2.9천 |
|---|
| 2025.12.11 | ₩37,742 | ₩37,792 | ₩37,742 | ₩37,768 | +0.07% | 1.7천 |
|---|
| 2025.12.10 | ₩37,701 | ₩37,782 | ₩37,701 | ₩37,782 | +0.21% | 1.6천 |
|---|
| 2025.12.09 | ₩37,715 | ₩37,747 | ₩37,715 | ₩37,735 | +0.05% | 1.1천 |
|---|
| 2025.12.08 | ₩37,688 | ₩37,728 | ₩37,688 | ₩37,728 | +0.11% | 400 |
|---|
| 2025.12.05 | ₩37,701 | ₩37,736 | ₩37,701 | ₩37,736 | +0.09% | 1.2천 |
|---|
| 2025.12.04 | ₩37,680 | ₩37,708 | ₩37,635 | ₩37,708 | +0.07% | 1.6만 |
|---|
| 2025.12.03 | ₩37,661 | ₩37,708 | ₩37,661 | ₩37,708 | +0.12% | 100 |
|---|
| 2025.12.02 | ₩37,675 | ₩37,675 | ₩37,648 | ₩37,661 | -0.04% | 700 |
|---|
| 2025.12.01 | ₩37,641 | ₩37,661 | ₩37,595 | ₩37,621 | -0.05% | 5.8천 |
|---|
| 2025.11.28 | ₩37,648 | ₩37,648 | ₩37,648 | ₩37,648 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩37,581 | ₩37,633 | ₩37,581 | ₩37,621 | +0.11% | 1.5천 |
|---|
| 2025.11.25 | ₩37,461 | ₩37,563 | ₩37,461 | ₩37,563 | +0.27% | 1.7천 |
|---|
| 2025.11.24 | ₩37,434 | ₩37,488 | ₩37,434 | ₩37,488 | +0.14% | 2.4천 |
|---|
| 2025.11.21 | ₩37,334 | ₩37,334 | ₩37,334 | ₩37,334 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩37,477 | ₩37,477 | ₩37,227 | ₩37,227 | -0.67% | 3.4천 |
|---|
| 2025.11.19 | ₩37,336 | ₩37,336 | ₩37,336 | ₩37,336 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩37,294 | ₩37,328 | ₩37,294 | ₩37,307 | +0.04% | 2.7천 |
|---|
| 2025.11.17 | ₩37,394 | ₩37,408 | ₩37,381 | ₩37,394 | 0.00% | 9.5천 |
|---|
| 2025.11.14 | ₩37,441 | ₩37,441 | ₩37,428 | ₩37,428 | -0.04% | 200 |
|---|
| 2025.11.13 | ₩37,514 | ₩37,514 | ₩37,354 | ₩37,421 | -0.25% | 4.8천 |
|---|
| 2025.11.12 | ₩37,501 | ₩37,533 | ₩37,474 | ₩37,533 | +0.09% | 9.1천 |
|---|
| 2025.11.11 | ₩37,474 | ₩37,528 | ₩37,474 | ₩37,528 | +0.14% | 100 |
|---|
| 2025.11.10 | ₩37,501 | ₩37,528 | ₩37,501 | ₩37,528 | +0.07% | 100 |
|---|
| 2025.11.07 | ₩37,314 | ₩37,381 | ₩37,314 | ₩37,381 | +0.18% | 2.6천 |
|---|
| 2025.11.06 | ₩37,408 | ₩37,421 | ₩37,368 | ₩37,393 | -0.04% | 1.1만 |
|---|
| 2025.11.05 | ₩37,434 | ₩37,474 | ₩37,434 | ₩37,449 | +0.04% | 6.5천 |
|---|
| 2025.11.04 | ₩37,368 | ₩37,434 | ₩37,368 | ₩37,414 | +0.13% | 2.1천 |
|---|
| 2025.11.03 | ₩37,441 | ₩37,504 | ₩37,408 | ₩37,481 | +0.11% | 3.3천 |
|---|
| 2025.10.31 | ₩37,461 | ₩37,528 | ₩37,434 | ₩37,476 | +0.04% | 700 |
|---|
| 2025.10.30 | ₩37,461 | ₩37,528 | ₩37,434 | ₩37,474 | +0.04% | 4.4천 |
|---|
| 2025.10.29 | ₩37,568 | ₩37,568 | ₩37,408 | ₩37,494 | -0.20% | 2.8천 |
|---|
| 2025.10.28 | ₩37,518 | ₩37,568 | ₩37,474 | ₩37,521 | +0.01% | 1.4천 |
|---|
| 2025.10.27 | ₩37,581 | ₩37,581 | ₩37,528 | ₩37,528 | -0.14% | 2.8천 |
|---|
| 2025.10.24 | ₩37,468 | ₩37,488 | ₩37,448 | ₩37,481 | +0.04% | 600 |
|---|
| 2025.10.23 | ₩37,354 | ₩37,428 | ₩37,354 | ₩37,428 | +0.20% | 700 |
|---|
| 2025.10.22 | ₩37,354 | ₩37,354 | ₩37,328 | ₩37,352 | -0.01% | 1.9천 |
|---|
| 2025.10.21 | ₩37,408 | ₩37,408 | ₩37,408 | ₩37,408 | 0.00% | 400 |
|---|
| 2025.10.20 | ₩37,341 | ₩37,434 | ₩37,341 | ₩37,408 | +0.18% | 2.5천 |
|---|
| 2025.10.17 | ₩37,221 | ₩37,285 | ₩37,221 | ₩37,285 | +0.17% | 1.1천 |
|---|
| 2025.10.16 | ₩37,274 | ₩37,294 | ₩37,167 | ₩37,241 | -0.09% | 6천 |
|---|
| 2025.10.15 | ₩37,348 | ₩37,348 | ₩37,273 | ₩37,273 | -0.20% | 500 |
|---|
| 2025.10.14 | ₩37,247 | ₩37,271 | ₩37,234 | ₩37,271 | +0.06% | 1천 |
|---|
| 2025.10.13 | ₩37,234 | ₩37,274 | ₩37,221 | ₩37,261 | +0.07% | 5.2천 |
|---|
| 2025.10.10 | ₩37,341 | ₩37,341 | ₩37,166 | ₩37,166 | -0.47% | 300 |
|---|