시장 데이터를 불러오는 중
전체 종목
Innovator Equity Defined Protection ETF - 2 Yr to January 2028 과거 주가
Innovator Equity Defined Protection ETF - 2 Yr to January 2028 · AJAN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Defined Protection ETF - 2 Yr to January 2028 · AJAN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,526 | ₩38,526 | ₩38,526 | ₩38,526 | 0.00% | 100 |
| 2026.10.08 | ₩38,433 | ₩38,512 | ₩38,284 | ₩38,512 | +0.21% | 2만 |
| 2026.10.07 | ₩38,432 | ₩38,491 | ₩38,432 | ₩38,491 | +0.15% | 1.3천 |
| 2026.10.06 | ₩38,392 | ₩38,526 | ₩38,392 | ₩38,459 | +0.17% | 4.3천 |
| 2026.10.05 | ₩38,392 | ₩38,425 | ₩38,392 | ₩38,392 | 0.00% | 1.2천 |
| 2026.10.02 | ₩38,365 | ₩38,418 | ₩38,351 | ₩38,351 | -0.03% | 9.2천 |
| 2026.10.01 | ₩38,325 | ₩38,355 | ₩38,311 | ₩38,355 | +0.08% | 900 |
| 2026.09.30 | ₩38,325 | ₩38,378 | ₩38,298 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,306 |
| -0.05% |
| 1.2만 |
| 2026.09.29 | ₩38,258 | ₩38,284 | ₩38,244 | ₩38,284 | +0.07% | 2.6천 |
|---|
| 2026.09.28 | ₩38,318 | ₩38,318 | ₩38,231 | ₩38,298 | -0.05% | 4.2천 |
|---|
| 2026.09.25 | ₩38,298 | ₩38,345 | ₩38,298 | ₩38,345 | +0.12% | 6.6천 |
|---|
| 2026.09.24 | ₩38,258 | ₩38,318 | ₩38,258 | ₩38,318 | +0.16% | 1.2천 |
|---|
| 2026.09.23 | ₩38,271 | ₩38,271 | ₩38,259 | ₩38,259 | -0.03% | 400 |
|---|
| 2026.09.22 | ₩38,338 | ₩38,338 | ₩38,338 | ₩38,338 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩38,298 | ₩38,304 | ₩38,298 | ₩38,304 | +0.02% | 500 |
|---|
| 2026.09.18 | ₩38,258 | ₩38,258 | ₩38,237 | ₩38,256 | -0.00% | 400 |
|---|
| 2026.09.17 | ₩38,271 | ₩38,271 | ₩38,231 | ₩38,266 | -0.01% | 700 |
|---|
| 2026.09.16 | ₩38,097 | ₩38,133 | ₩38,097 | ₩38,133 | +0.09% | 400 |
|---|
| 2026.09.15 | ₩38,180 | ₩38,180 | ₩38,180 | ₩38,180 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩38,197 | ₩38,224 | ₩38,197 | ₩38,224 | +0.07% | 300 |
|---|
| 2026.09.11 | ₩38,278 | ₩38,284 | ₩38,244 | ₩38,259 | -0.05% | 1.5천 |
|---|
| 2026.09.10 | ₩38,212 | ₩38,212 | ₩38,212 | ₩38,212 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩38,325 | ₩38,325 | ₩38,291 | ₩38,291 | -0.09% | 200 |
|---|
| 2026.09.08 | ₩38,284 | ₩38,325 | ₩38,284 | ₩38,325 | +0.11% | 2.4천 |
|---|
| 2026.09.04 | ₩38,365 | ₩38,365 | ₩38,311 | ₩38,338 | -0.07% | 4천 |
|---|
| 2026.09.03 | ₩38,351 | ₩38,365 | ₩38,331 | ₩38,345 | -0.02% | 1.2만 |
|---|
| 2026.09.02 | ₩38,365 | ₩38,365 | ₩38,318 | ₩38,318 | -0.12% | 600 |
|---|
| 2026.09.01 | ₩38,291 | ₩38,291 | ₩38,291 | ₩38,291 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩38,244 | ₩38,307 | ₩38,244 | ₩38,307 | +0.16% | 1천 |
|---|
| 2026.08.28 | ₩38,333 | ₩38,333 | ₩38,333 | ₩38,333 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩38,385 | ₩38,398 | ₩38,338 | ₩38,398 | +0.03% | 1.9천 |
|---|
| 2026.08.26 | ₩38,365 | ₩38,365 | ₩38,365 | ₩38,365 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,284 | ₩38,365 | ₩38,284 | ₩38,365 | +0.21% | 300 |
|---|
| 2026.08.24 | ₩38,284 | ₩38,338 | ₩38,284 | ₩38,338 | +0.14% | 2.4천 |
|---|
| 2026.08.21 | ₩38,271 | ₩38,298 | ₩38,271 | ₩38,271 | 0.00% | 600 |
|---|
| 2026.08.20 | ₩38,271 | ₩38,351 | ₩38,258 | ₩38,300 | +0.08% | 1.4만 |
|---|
| 2026.08.19 | ₩38,325 | ₩38,327 | ₩38,271 | ₩38,327 | +0.01% | 4천 |
|---|
| 2026.08.18 | ₩38,271 | ₩38,300 | ₩38,271 | ₩38,300 | +0.08% | 8.9천 |
|---|
| 2026.08.17 | ₩38,345 | ₩38,345 | ₩38,345 | ₩38,345 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩38,365 | ₩38,367 | ₩38,365 | ₩38,367 | +0.01% | 400 |
|---|
| 2026.08.13 | ₩38,405 | ₩38,405 | ₩38,365 | ₩38,365 | -0.10% | 600 |
|---|
| 2026.08.12 | ₩38,258 | ₩38,325 | ₩38,258 | ₩38,325 | +0.18% | 300 |
|---|
| 2026.08.11 | ₩38,298 | ₩38,298 | ₩38,258 | ₩38,291 | -0.02% | 3.7천 |
|---|
| 2026.08.10 | ₩38,292 | ₩38,292 | ₩38,292 | ₩38,292 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩38,244 | ₩38,350 | ₩38,244 | ₩38,306 | +0.16% | 1.4천 |
|---|
| 2026.08.06 | ₩38,271 | ₩38,274 | ₩38,271 | ₩38,274 | +0.01% | 300 |
|---|
| 2026.08.05 | ₩38,244 | ₩38,298 | ₩38,244 | ₩38,298 | +0.14% | 500 |
|---|
| 2026.08.04 | ₩38,283 | ₩38,284 | ₩38,271 | ₩38,284 | +0.00% | 1.7만 |
|---|
| 2026.08.03 | ₩38,189 | ₩38,189 | ₩38,150 | ₩38,170 | -0.05% | 400 |
|---|
| 2026.07.31 | ₩37,990 | ₩38,137 | ₩37,990 | ₩38,137 | +0.39% | 400 |
|---|
| 2026.07.30 | ₩38,030 | ₩38,030 | ₩38,030 | ₩38,030 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩37,896 | ₩37,906 | ₩37,896 | ₩37,906 | +0.03% | 700 |
|---|
| 2026.07.28 | ₩38,083 | ₩38,083 | ₩37,990 | ₩38,030 | -0.14% | 600 |
|---|
| 2026.07.27 | ₩38,030 | ₩38,030 | ₩37,936 | ₩37,983 | -0.12% | 4.5천 |
|---|
| 2026.07.24 | ₩37,976 | ₩37,976 | ₩37,963 | ₩37,963 | -0.04% | 7.5천 |
|---|
| 2026.07.23 | ₩37,949 | ₩37,949 | ₩37,949 | ₩37,949 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩38,117 | ₩38,164 | ₩38,109 | ₩38,109 | -0.02% | 1.7천 |
|---|
| 2026.07.21 | ₩38,083 | ₩38,083 | ₩38,063 | ₩38,063 | -0.05% | 4.5천 |
|---|
| 2026.07.20 | ₩38,016 | ₩38,016 | ₩38,016 | ₩38,016 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩38,103 | ₩38,103 | ₩38,081 | ₩38,081 | -0.06% | 600 |
|---|
| 2026.07.16 | ₩38,097 | ₩38,144 | ₩38,097 | ₩38,130 | +0.09% | 4.8천 |
|---|
| 2026.07.15 | ₩38,137 | ₩38,150 | ₩38,137 | ₩38,150 | +0.04% | 1.9천 |
|---|
| 2026.07.14 | ₩38,217 | ₩38,217 | ₩38,165 | ₩38,165 | -0.14% | 300 |
|---|
| 2026.07.13 | ₩38,103 | ₩38,103 | ₩38,103 | ₩38,103 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩38,057 | ₩38,117 | ₩38,057 | ₩38,117 | +0.16% | 900 |
|---|
| 2026.07.09 | ₩38,016 | ₩38,090 | ₩38,016 | ₩38,090 | +0.19% | 1.1만 |
|---|
| 2026.07.08 | ₩38,011 | ₩38,011 | ₩38,011 | ₩38,011 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩38,039 | ₩38,039 | ₩38,039 | ₩38,039 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩38,030 | ₩38,097 | ₩38,030 | ₩38,083 | +0.14% | 2.1천 |
|---|
| 2026.07.02 | ₩37,990 | ₩38,053 | ₩37,963 | ₩38,053 | +0.17% | 4.9천 |
|---|
| 2026.07.01 | ₩38,030 | ₩38,031 | ₩38,003 | ₩38,031 | +0.00% | 5.3천 |
|---|
| 2026.06.30 | ₩38,010 | ₩38,043 | ₩37,951 | ₩38,027 | +0.05% | 2.9천 |
|---|
| 2026.06.29 | ₩37,923 | ₩37,983 | ₩37,923 | ₩37,983 | +0.16% | 5.4천 |
|---|
| 2026.06.26 | ₩37,829 | ₩37,909 | ₩37,829 | ₩37,893 | +0.17% | 400 |
|---|
| 2026.06.25 | ₩37,882 | ₩37,892 | ₩37,882 | ₩37,892 | +0.02% | 400 |
|---|
| 2026.06.24 | ₩37,896 | ₩37,896 | ₩37,884 | ₩37,884 | -0.03% | 300 |
|---|
| 2026.06.23 | ₩37,882 | ₩37,936 | ₩37,882 | ₩37,927 | +0.12% | 2천 |
|---|
| 2026.06.22 | ₩38,050 | ₩38,050 | ₩37,976 | ₩37,990 | -0.16% | 900 |
|---|
| 2026.06.18 | ₩37,923 | ₩37,990 | ₩37,923 | ₩37,990 | +0.18% | 1천 |
|---|
| 2026.06.17 | ₩38,030 | ₩38,030 | ₩37,902 | ₩37,902 | -0.33% | 800 |
|---|
| 2026.06.16 | ₩38,059 | ₩38,107 | ₩38,057 | ₩38,107 | +0.13% | 700 |
|---|
| 2026.06.15 | ₩38,164 | ₩38,164 | ₩38,114 | ₩38,114 | -0.13% | 300 |
|---|
| 2026.06.12 | ₩37,869 | ₩37,949 | ₩37,869 | ₩37,949 | +0.21% | 300 |
|---|
| 2026.06.11 | ₩37,968 | ₩37,968 | ₩37,968 | ₩37,968 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩37,869 | ₩37,869 | ₩37,735 | ₩37,789 | -0.21% | 1.4천 |
|---|
| 2026.06.09 | ₩37,815 | ₩37,920 | ₩37,815 | ₩37,920 | +0.28% | 3.4천 |
|---|
| 2026.06.08 | ₩37,936 | ₩37,953 | ₩37,923 | ₩37,953 | +0.05% | 3.3천 |
|---|
| 2026.06.05 | ₩37,990 | ₩37,990 | ₩37,882 | ₩37,939 | -0.13% | 5.1천 |
|---|
| 2026.06.04 | ₩38,003 | ₩38,109 | ₩38,003 | ₩38,077 | +0.19% | 1.6천 |
|---|
| 2026.06.03 | ₩38,016 | ₩38,043 | ₩37,990 | ₩38,043 | +0.07% | 1.7천 |
|---|
| 2026.06.02 | ₩38,083 | ₩38,083 | ₩38,083 | ₩38,083 | 0.00% | 2.7천 |
|---|
| 2026.06.01 | ₩38,043 | ₩38,070 | ₩37,990 | ₩38,070 | +0.07% | 4천 |
|---|
| 2026.05.29 | ₩38,030 | ₩38,122 | ₩38,016 | ₩38,077 | +0.12% | 4.7천 |
|---|
| 2026.05.28 | ₩38,043 | ₩38,110 | ₩38,043 | ₩38,110 | +0.18% | 4.2천 |
|---|
| 2026.05.27 | ₩37,963 | ₩38,010 | ₩37,963 | ₩38,010 | +0.12% | 6.8천 |
|---|
| 2026.05.26 | ₩38,057 | ₩38,057 | ₩37,937 | ₩37,996 | -0.16% | 4천 |
|---|
| 2026.05.22 | ₩37,949 | ₩38,030 | ₩37,923 | ₩37,973 | +0.06% | 7.7천 |
|---|
| 2026.05.21 | ₩38,043 | ₩38,043 | ₩37,856 | ₩37,913 | -0.34% | 2.8천 |
|---|
| 2026.05.20 | ₩37,882 | ₩37,916 | ₩37,876 | ₩37,916 | +0.09% | 4.4천 |
|---|
| 2026.05.19 | ₩37,902 | ₩37,902 | ₩37,815 | ₩37,862 | -0.11% | 1.1만 |
|---|
| 2026.05.18 | ₩37,876 | ₩37,916 | ₩37,869 | ₩37,916 | +0.11% | 5.7천 |
|---|
| 2026.05.15 | ₩37,896 | ₩37,909 | ₩37,869 | ₩37,905 | +0.02% | 5.2천 |
|---|
| 2026.05.14 | ₩38,023 | ₩38,023 | ₩37,963 | ₩38,007 | -0.04% | 3.6천 |
|---|
| 2026.05.13 | ₩37,963 | ₩37,963 | ₩37,963 | ₩37,963 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩37,869 | ₩37,923 | ₩37,869 | ₩37,923 | +0.14% | 5천 |
|---|
| 2026.05.11 | ₩38,030 | ₩38,043 | ₩37,924 | ₩37,967 | -0.17% | 1.8천 |
|---|
| 2026.05.08 | ₩37,869 | ₩37,923 | ₩37,869 | ₩37,916 | +0.12% | 8.1천 |
|---|
| 2026.05.07 | ₩37,949 | ₩37,949 | ₩37,932 | ₩37,932 | -0.05% | 200 |
|---|
| 2026.05.06 | ₩37,976 | ₩37,976 | ₩37,976 | ₩37,976 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩37,856 | ₩37,856 | ₩37,802 | ₩37,856 | 0.00% | 4.3천 |
|---|
| 2026.05.04 | ₩37,829 | ₩37,829 | ₩37,782 | ₩37,782 | -0.12% | 400 |
|---|
| 2026.05.01 | ₩37,913 | ₩37,921 | ₩37,869 | ₩37,876 | -0.10% | 5.5천 |
|---|
| 2026.04.30 | ₩37,735 | ₩37,856 | ₩37,735 | ₩37,856 | +0.32% | 3.3천 |
|---|
| 2026.04.29 | ₩37,722 | ₩37,722 | ₩37,722 | ₩37,722 | 0.00% | 600 |
|---|
| 2026.04.28 | ₩37,829 | ₩37,829 | ₩37,782 | ₩37,782 | -0.12% | 400 |
|---|
| 2026.04.27 | ₩37,775 | ₩37,829 | ₩37,775 | ₩37,829 | +0.14% | 400 |
|---|
| 2026.04.24 | ₩37,835 | ₩37,896 | ₩37,834 | ₩37,834 | -0.00% | 500 |
|---|
| 2026.04.23 | ₩37,748 | ₩37,748 | ₩37,735 | ₩37,735 | -0.04% | 9.6만 |
|---|
| 2026.04.22 | ₩37,794 | ₩37,794 | ₩37,794 | ₩37,794 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩37,722 | ₩37,802 | ₩37,681 | ₩37,723 | +0.00% | 4.9천 |
|---|
| 2026.04.20 | ₩37,815 | ₩37,815 | ₩37,695 | ₩37,775 | -0.11% | 7.7천 |
|---|
| 2026.04.17 | ₩37,815 | ₩37,856 | ₩37,763 | ₩37,782 | -0.09% | 4.3천 |
|---|
| 2026.04.16 | ₩37,708 | ₩37,708 | ₩37,628 | ₩37,628 | -0.21% | 2.6천 |
|---|
| 2026.04.15 | ₩37,634 | ₩37,668 | ₩37,634 | ₩37,668 | +0.09% | 400 |
|---|
| 2026.04.14 | ₩37,628 | ₩37,655 | ₩37,562 | ₩37,608 | -0.05% | 7.4천 |
|---|
| 2026.04.13 | ₩37,454 | ₩37,526 | ₩37,400 | ₩37,526 | +0.19% | 700 |
|---|
| 2026.04.10 | ₩37,470 | ₩37,470 | ₩37,420 | ₩37,420 | -0.13% | 800 |
|---|
| 2026.04.09 | ₩37,380 | ₩37,433 | ₩37,334 | ₩37,433 | +0.14% | 7.1천 |
|---|
| 2026.04.08 | ₩37,413 | ₩37,413 | ₩37,373 | ₩37,373 | -0.11% | 2.8천 |
|---|
| 2026.04.07 | ₩37,058 | ₩37,137 | ₩37,058 | ₩37,137 | +0.21% | 2.3천 |
|---|
| 2026.04.06 | ₩37,145 | ₩37,145 | ₩37,052 | ₩37,125 | -0.05% | 4.9천 |
|---|
| 2026.04.02 | ₩36,991 | ₩37,145 | ₩36,991 | ₩37,109 | +0.32% | 9.6천 |
|---|
| 2026.04.01 | ₩37,102 | ₩37,159 | ₩37,085 | ₩37,085 | -0.05% | 2.8천 |
|---|
| 2026.03.31 | ₩36,904 | ₩37,042 | ₩36,904 | ₩37,042 | +0.37% | 700 |
|---|
| 2026.03.30 | ₩36,824 | ₩36,918 | ₩36,743 | ₩36,837 | +0.04% | 2.3천 |
|---|
| 2026.03.27 | ₩36,851 | ₩36,851 | ₩36,789 | ₩36,789 | -0.17% | 600 |
|---|
| 2026.03.26 | ₩37,025 | ₩37,025 | ₩36,871 | ₩36,871 | -0.42% | 4.4천 |
|---|
| 2026.03.25 | ₩36,998 | ₩37,058 | ₩36,998 | ₩37,058 | +0.16% | 200 |
|---|
| 2026.03.24 | ₩36,891 | ₩37,052 | ₩36,891 | ₩36,931 | +0.11% | 1.4만 |
|---|
| 2026.03.23 | ₩36,985 | ₩37,078 | ₩36,971 | ₩37,057 | +0.20% | 2.2천 |
|---|
| 2026.03.20 | ₩36,998 | ₩36,998 | ₩36,837 | ₩36,922 | -0.21% | 3.5만 |
|---|
| 2026.03.19 | ₩37,119 | ₩37,159 | ₩37,005 | ₩37,098 | -0.05% | 8.4천 |
|---|
| 2026.03.18 | ₩37,306 | ₩37,306 | ₩37,160 | ₩37,164 | -0.38% | 1.2만 |
|---|
| 2026.03.17 | ₩37,306 | ₩37,306 | ₩37,298 | ₩37,298 | -0.02% | 200 |
|---|
| 2026.03.16 | ₩37,273 | ₩37,306 | ₩37,186 | ₩37,261 | -0.03% | 11.6만 |
|---|
| 2026.03.13 | ₩37,239 | ₩37,253 | ₩37,152 | ₩37,152 | -0.23% | 10만 |
|---|
| 2026.03.12 | ₩37,306 | ₩37,306 | ₩37,152 | ₩37,179 | -0.34% | 8.3천 |
|---|
| 2026.03.11 | ₩37,346 | ₩37,370 | ₩37,320 | ₩37,370 | +0.06% | 4.3천 |
|---|
| 2026.03.10 | ₩37,333 | ₩37,447 | ₩37,333 | ₩37,392 | +0.16% | 2.4만 |
|---|
| 2026.03.09 | ₩37,226 | ₩37,427 | ₩37,186 | ₩37,416 | +0.51% | 1.5만 |
|---|
| 2026.03.06 | ₩37,353 | ₩37,440 | ₩37,307 | ₩37,365 | +0.03% | 7.1천 |
|---|
| 2026.03.05 | ₩37,480 | ₩37,480 | ₩37,388 | ₩37,447 | -0.09% | 1.2천 |
|---|
| 2026.03.04 | ₩37,494 | ₩37,547 | ₩37,467 | ₩37,513 | +0.05% | 1.6만 |
|---|
| 2026.03.03 | ₩37,396 | ₩37,504 | ₩37,307 | ₩37,504 | +0.29% | 700 |
|---|
| 2026.03.02 | ₩37,588 | ₩37,588 | ₩37,541 | ₩37,559 | -0.07% | 500 |
|---|
| 2026.02.27 | ₩37,480 | ₩37,614 | ₩37,480 | ₩37,594 | +0.30% | 4.2천 |
|---|
| 2026.02.26 | ₩37,588 | ₩37,655 | ₩37,554 | ₩37,602 | +0.04% | 6.3천 |
|---|
| 2026.02.25 | ₩37,668 | ₩37,681 | ₩37,534 | ₩37,633 | -0.09% | 6.7만 |
|---|
| 2026.02.24 | ₩37,535 | ₩37,628 | ₩37,535 | ₩37,614 | +0.21% | 3.6천 |
|---|
| 2026.02.23 | ₩37,521 | ₩37,574 | ₩37,454 | ₩37,527 | +0.02% | 1.9만 |
|---|
| 2026.02.20 | ₩37,574 | ₩37,628 | ₩37,521 | ₩37,584 | +0.02% | 2.6만 |
|---|
| 2026.02.19 | ₩37,547 | ₩37,588 | ₩37,454 | ₩37,517 | -0.08% | 1.7만 |
|---|
| 2026.02.18 | ₩37,547 | ₩37,614 | ₩37,521 | ₩37,554 | +0.02% | 2.3만 |
|---|
| 2026.02.17 | ₩37,387 | ₩37,547 | ₩37,373 | ₩37,515 | +0.34% | 1.5만 |
|---|
| 2026.02.13 | ₩37,521 | ₩37,555 | ₩37,440 | ₩37,491 | -0.08% | 6.6천 |
|---|
| 2026.02.12 | ₩37,567 | ₩37,567 | ₩37,427 | ₩37,467 | -0.27% | 2.3만 |
|---|
| 2026.02.11 | ₩37,588 | ₩37,588 | ₩37,543 | ₩37,543 | -0.12% | 2.2천 |
|---|
| 2026.02.10 | ₩37,601 | ₩37,668 | ₩37,561 | ₩37,580 | -0.06% | 8.1천 |
|---|
| 2026.02.09 | ₩37,467 | ₩37,614 | ₩37,467 | ₩37,574 | +0.29% | 1.4만 |
|---|
| 2026.02.06 | ₩37,427 | ₩37,467 | ₩37,413 | ₩37,460 | +0.09% | 3.1천 |
|---|
| 2026.02.05 | ₩37,454 | ₩37,454 | ₩37,346 | ₩37,400 | -0.14% | 3.2천 |
|---|
| 2026.02.04 | ₩37,393 | ₩37,467 | ₩37,387 | ₩37,440 | +0.13% | 2.8천 |
|---|
| 2026.02.03 | ₩37,454 | ₩37,521 | ₩37,387 | ₩37,467 | +0.04% | 9.1천 |
|---|
| 2026.02.02 | ₩37,574 | ₩37,588 | ₩37,480 | ₩37,507 | -0.18% | 8.1천 |
|---|
| 2026.01.30 | ₩37,547 | ₩37,547 | ₩37,494 | ₩37,495 | -0.14% | 4.1천 |
|---|
| 2026.01.29 | ₩37,534 | ₩37,534 | ₩37,464 | ₩37,507 | -0.07% | 1.9천 |
|---|
| 2026.01.28 | ₩37,495 | ₩37,574 | ₩37,467 | ₩37,527 | +0.09% | 1.4만 |
|---|
| 2026.01.27 | ₩37,547 | ₩37,588 | ₩37,527 | ₩37,535 | -0.03% | 7.7천 |
|---|
| 2026.01.26 | ₩37,427 | ₩37,521 | ₩37,427 | ₩37,487 | +0.16% | 1.5만 |
|---|
| 2026.01.23 | ₩37,427 | ₩37,480 | ₩37,400 | ₩37,441 | +0.04% | 1.2만 |
|---|
| 2026.01.22 | ₩37,480 | ₩37,480 | ₩37,360 | ₩37,419 | -0.16% | 4.4만 |
|---|
| 2026.01.21 | ₩37,320 | ₩37,393 | ₩37,320 | ₩37,393 | +0.20% | 900 |
|---|
| 2026.01.20 | ₩37,360 | ₩37,400 | ₩37,293 | ₩37,333 | -0.07% | 1.1만 |
|---|
| 2026.01.16 | ₩37,507 | ₩37,521 | ₩37,415 | ₩37,460 | -0.13% | 1.7만 |
|---|
| 2026.01.15 | ₩37,487 | ₩37,507 | ₩37,454 | ₩37,460 | -0.07% | 5.9천 |
|---|
| 2026.01.14 | ₩37,413 | ₩37,521 | ₩37,400 | ₩37,433 | +0.05% | 7.8천 |
|---|
| 2026.01.13 | ₩37,490 | ₩37,521 | ₩37,413 | ₩37,480 | -0.03% | 2만 |
|---|
| 2026.01.12 | ₩37,460 | ₩37,521 | ₩37,427 | ₩37,474 | +0.04% | 2.7만 |
|---|
| 2026.01.09 | ₩37,521 | ₩37,521 | ₩37,454 | ₩37,454 | -0.18% | 4.7천 |
|---|
| 2026.01.08 | ₩37,396 | ₩37,480 | ₩37,396 | ₩37,447 | +0.14% | 1.7만 |
|---|
| 2026.01.07 | ₩37,534 | ₩37,534 | ₩37,427 | ₩37,427 | -0.29% | 13.4만 |
|---|
| 2026.01.06 | ₩37,480 | ₩37,495 | ₩37,373 | ₩37,446 | -0.09% | 3.9만 |
|---|
| 2026.01.05 | ₩37,373 | ₩37,454 | ₩37,360 | ₩37,405 | +0.09% | 2.2만 |
|---|
| 2026.01.02 | ₩37,387 | ₩37,412 | ₩37,320 | ₩37,366 | -0.05% | 2.7만 |
|---|
| 2025.12.31 | ₩37,253 | ₩37,346 | ₩37,239 | ₩37,320 | +0.18% | 1만 |
|---|
| 2025.12.30 | ₩37,306 | ₩37,306 | ₩37,239 | ₩37,298 | -0.02% | 1.4만 |
|---|
| 2025.12.29 | ₩37,293 | ₩37,293 | ₩37,250 | ₩37,250 | -0.11% | 2.4천 |
|---|
| 2025.12.26 | ₩37,282 | ₩37,293 | ₩37,098 | ₩37,271 | -0.03% | 1.8천 |
|---|
| 2025.12.24 | ₩37,226 | ₩37,298 | ₩37,226 | ₩37,286 | +0.16% | 1.6천 |
|---|
| 2025.12.23 | ₩37,092 | ₩37,285 | ₩37,092 | ₩37,285 | +0.52% | 2.2천 |
|---|
| 2025.12.22 | ₩37,212 | ₩37,270 | ₩37,212 | ₩37,270 | +0.15% | 1.9천 |
|---|
| 2025.12.19 | ₩37,199 | ₩37,279 | ₩37,199 | ₩37,279 | +0.22% | 2.8천 |
|---|
| 2025.12.18 | ₩37,199 | ₩37,199 | ₩37,186 | ₩37,186 | -0.04% | 1.1만 |
|---|
| 2025.12.17 | ₩37,199 | ₩37,199 | ₩37,186 | ₩37,192 | -0.02% | 3.1천 |
|---|
| 2025.12.16 | ₩37,199 | ₩37,212 | ₩37,139 | ₩37,199 | 0.00% | 6.1천 |
|---|
| 2025.12.15 | ₩37,199 | ₩37,253 | ₩37,186 | ₩37,203 | +0.01% | 4.3천 |
|---|
| 2025.12.12 | ₩37,186 | ₩37,236 | ₩37,186 | ₩37,236 | +0.14% | 1.3천 |
|---|
| 2025.12.11 | ₩37,172 | ₩37,231 | ₩37,172 | ₩37,231 | +0.16% | 5.6천 |
|---|
| 2025.12.10 | ₩37,172 | ₩37,226 | ₩37,172 | ₩37,223 | +0.14% | 5.4천 |
|---|
| 2025.12.09 | ₩37,172 | ₩37,220 | ₩37,145 | ₩37,198 | +0.07% | 8.4천 |
|---|
| 2025.12.08 | ₩37,159 | ₩37,214 | ₩37,159 | ₩37,203 | +0.12% | 1.8천 |
|---|
| 2025.12.05 | ₩37,159 | ₩37,184 | ₩37,147 | ₩37,184 | +0.07% | 300 |
|---|
| 2025.12.04 | ₩37,145 | ₩37,173 | ₩37,145 | ₩37,173 | +0.08% | 300 |
|---|
| 2025.12.03 | ₩37,132 | ₩37,171 | ₩37,132 | ₩37,171 | +0.10% | 500 |
|---|
| 2025.12.02 | ₩37,132 | ₩37,169 | ₩37,132 | ₩37,169 | +0.10% | 100 |
|---|
| 2025.12.01 | ₩37,119 | ₩37,163 | ₩37,105 | ₩37,163 | +0.12% | 4.5천 |
|---|
| 2025.11.28 | ₩37,105 | ₩37,151 | ₩37,105 | ₩37,151 | +0.12% | 700 |
|---|
| 2025.11.26 | ₩37,092 | ₩37,127 | ₩37,078 | ₩37,127 | +0.09% | 3.1천 |
|---|
| 2025.11.25 | ₩36,958 | ₩37,119 | ₩36,958 | ₩37,116 | +0.43% | 2.6천 |
|---|
| 2025.11.24 | ₩36,944 | ₩37,111 | ₩36,944 | ₩37,111 | +0.45% | 200 |
|---|
| 2025.11.21 | ₩37,011 | ₩37,076 | ₩37,011 | ₩37,076 | +0.17% | 1천 |
|---|
| 2025.11.20 | ₩37,105 | ₩37,105 | ₩36,985 | ₩37,052 | -0.14% | 6천 |
|---|
| 2025.11.19 | ₩36,998 | ₩37,092 | ₩36,998 | ₩37,092 | +0.25% | 1.9천 |
|---|
| 2025.11.18 | ₩37,045 | ₩37,062 | ₩37,045 | ₩37,062 | +0.05% | 300 |
|---|
| 2025.11.17 | ₩37,038 | ₩37,092 | ₩37,025 | ₩37,053 | +0.04% | 1.9만 |
|---|
| 2025.11.14 | ₩37,038 | ₩37,076 | ₩37,038 | ₩37,076 | +0.10% | 600 |
|---|
| 2025.11.13 | ₩37,038 | ₩37,038 | ₩36,944 | ₩36,978 | -0.16% | 2.2천 |
|---|
| 2025.11.12 | ₩37,038 | ₩37,052 | ₩37,018 | ₩37,038 | 0.00% | 2.6천 |
|---|
| 2025.11.11 | ₩37,025 | ₩37,049 | ₩37,025 | ₩37,038 | +0.04% | 1.5만 |
|---|
| 2025.11.10 | ₩37,084 | ₩37,084 | ₩37,069 | ₩37,078 | -0.01% | 800 |
|---|
| 2025.11.07 | ₩36,985 | ₩37,031 | ₩36,971 | ₩36,985 | 0.00% | 2.1만 |
|---|
| 2025.11.06 | ₩37,023 | ₩37,023 | ₩37,023 | ₩37,023 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩37,011 | ₩37,031 | ₩36,985 | ₩37,031 | +0.05% | 1.4천 |
|---|
| 2025.11.04 | ₩36,985 | ₩37,006 | ₩36,985 | ₩37,006 | +0.06% | 1.2천 |
|---|
| 2025.11.03 | ₩37,038 | ₩37,038 | ₩36,971 | ₩37,019 | -0.05% | 8.7천 |
|---|
| 2025.10.31 | ₩36,985 | ₩37,027 | ₩36,985 | ₩37,027 | +0.12% | 2.5천 |
|---|
| 2025.10.30 | ₩36,985 | ₩37,031 | ₩36,958 | ₩37,017 | +0.09% | 3.9만 |
|---|
| 2025.10.29 | ₩36,971 | ₩37,038 | ₩36,971 | ₩37,023 | +0.14% | 1.2만 |
|---|
| 2025.10.28 | ₩36,971 | ₩37,038 | ₩36,971 | ₩37,022 | +0.14% | 900 |
|---|
| 2025.10.27 | ₩36,971 | ₩37,017 | ₩36,884 | ₩37,017 | +0.12% | 1.9천 |
|---|
| 2025.10.24 | ₩37,065 | ₩37,065 | ₩36,944 | ₩36,991 | -0.20% | 1.4천 |
|---|
| 2025.10.23 | ₩36,931 | ₩36,985 | ₩36,797 | ₩36,983 | +0.14% | 2.7천 |
|---|
| 2025.10.22 | ₩36,931 | ₩36,977 | ₩36,918 | ₩36,977 | +0.12% | 1.5천 |
|---|
| 2025.10.21 | ₩36,918 | ₩36,987 | ₩36,918 | ₩36,958 | +0.11% | 1.2천 |
|---|
| 2025.10.20 | ₩36,904 | ₩36,956 | ₩36,891 | ₩36,956 | +0.14% | 6.3천 |
|---|
| 2025.10.17 | ₩36,891 | ₩36,891 | ₩36,837 | ₩36,889 | -0.00% | 900 |
|---|
| 2025.10.16 | ₩36,877 | ₩36,891 | ₩36,837 | ₩36,869 | -0.02% | 5천 |
|---|
| 2025.10.15 | ₩36,879 | ₩36,903 | ₩36,852 | ₩36,852 | -0.07% | 5.1천 |
|---|
| 2025.10.14 | ₩36,877 | ₩36,904 | ₩36,851 | ₩36,851 | -0.07% | 4.8천 |
|---|
| 2025.10.13 | ₩36,871 | ₩36,884 | ₩36,864 | ₩36,881 | +0.03% | 7천 |
|---|
| 2025.10.10 | ₩36,904 | ₩36,904 | ₩36,851 | ₩36,863 | -0.11% | 1천 |
|---|