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 | ₩38,407 | ₩38,407 | ₩38,407 | ₩38,407 | 0.00% | 100 |
| 2026.10.08 | ₩38,314 | ₩38,393 | ₩38,166 | ₩38,393 | +0.21% | 2만 |
| 2026.10.07 | ₩38,313 | ₩38,372 | ₩38,313 | ₩38,372 | +0.15% | 1.3천 |
| 2026.10.06 | ₩38,273 | ₩38,407 | ₩38,273 | ₩38,340 | +0.17% | 4.3천 |
| 2026.10.05 | ₩38,273 | ₩38,306 | ₩38,273 | ₩38,273 | 0.00% | 1.2천 |
| 2026.10.02 | ₩38,246 | ₩38,300 | ₩38,233 | ₩38,233 | -0.03% | 9.2천 |
| 2026.10.01 | ₩38,206 | ₩38,237 | ₩38,193 | ₩38,237 | +0.08% | 900 |
| 2026.09.30 | ₩38,206 | ₩38,260 | ₩38,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,187 |
| -0.05% |
| 1.2만 |
| 2026.09.29 | ₩38,139 | ₩38,166 | ₩38,126 | ₩38,166 | +0.07% | 2.6천 |
|---|
| 2026.09.28 | ₩38,199 | ₩38,199 | ₩38,113 | ₩38,179 | -0.05% | 4.2천 |
|---|
| 2026.09.25 | ₩38,179 | ₩38,226 | ₩38,179 | ₩38,226 | +0.12% | 6.6천 |
|---|
| 2026.09.24 | ₩38,139 | ₩38,199 | ₩38,139 | ₩38,199 | +0.16% | 1.2천 |
|---|
| 2026.09.23 | ₩38,153 | ₩38,153 | ₩38,141 | ₩38,141 | -0.03% | 400 |
|---|
| 2026.09.22 | ₩38,220 | ₩38,220 | ₩38,220 | ₩38,220 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩38,179 | ₩38,186 | ₩38,179 | ₩38,186 | +0.02% | 500 |
|---|
| 2026.09.18 | ₩38,139 | ₩38,139 | ₩38,119 | ₩38,138 | -0.00% | 400 |
|---|
| 2026.09.17 | ₩38,153 | ₩38,153 | ₩38,113 | ₩38,147 | -0.01% | 700 |
|---|
| 2026.09.16 | ₩37,979 | ₩38,015 | ₩37,979 | ₩38,015 | +0.09% | 400 |
|---|
| 2026.09.15 | ₩38,062 | ₩38,062 | ₩38,062 | ₩38,062 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩38,079 | ₩38,106 | ₩38,079 | ₩38,106 | +0.07% | 300 |
|---|
| 2026.09.11 | ₩38,159 | ₩38,166 | ₩38,126 | ₩38,141 | -0.05% | 1.5천 |
|---|
| 2026.09.10 | ₩38,094 | ₩38,094 | ₩38,094 | ₩38,094 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩38,206 | ₩38,206 | ₩38,173 | ₩38,173 | -0.09% | 200 |
|---|
| 2026.09.08 | ₩38,166 | ₩38,206 | ₩38,166 | ₩38,206 | +0.11% | 2.4천 |
|---|
| 2026.09.04 | ₩38,246 | ₩38,246 | ₩38,193 | ₩38,220 | -0.07% | 4천 |
|---|
| 2026.09.03 | ₩38,233 | ₩38,246 | ₩38,213 | ₩38,226 | -0.02% | 1.2만 |
|---|
| 2026.09.02 | ₩38,246 | ₩38,246 | ₩38,199 | ₩38,199 | -0.12% | 600 |
|---|
| 2026.09.01 | ₩38,173 | ₩38,173 | ₩38,173 | ₩38,173 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩38,126 | ₩38,189 | ₩38,126 | ₩38,189 | +0.16% | 1천 |
|---|
| 2026.08.28 | ₩38,214 | ₩38,214 | ₩38,214 | ₩38,214 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩38,266 | ₩38,280 | ₩38,220 | ₩38,280 | +0.03% | 1.9천 |
|---|
| 2026.08.26 | ₩38,246 | ₩38,246 | ₩38,246 | ₩38,246 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,166 | ₩38,246 | ₩38,166 | ₩38,246 | +0.21% | 300 |
|---|
| 2026.08.24 | ₩38,166 | ₩38,220 | ₩38,166 | ₩38,220 | +0.14% | 2.4천 |
|---|
| 2026.08.21 | ₩38,153 | ₩38,179 | ₩38,153 | ₩38,153 | 0.00% | 600 |
|---|
| 2026.08.20 | ₩38,153 | ₩38,233 | ₩38,139 | ₩38,182 | +0.08% | 1.4만 |
|---|
| 2026.08.19 | ₩38,206 | ₩38,209 | ₩38,153 | ₩38,209 | +0.01% | 4천 |
|---|
| 2026.08.18 | ₩38,153 | ₩38,182 | ₩38,153 | ₩38,182 | +0.08% | 8.9천 |
|---|
| 2026.08.17 | ₩38,226 | ₩38,226 | ₩38,226 | ₩38,226 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩38,246 | ₩38,249 | ₩38,246 | ₩38,249 | +0.01% | 400 |
|---|
| 2026.08.13 | ₩38,286 | ₩38,286 | ₩38,246 | ₩38,246 | -0.10% | 600 |
|---|
| 2026.08.12 | ₩38,139 | ₩38,206 | ₩38,139 | ₩38,206 | +0.18% | 300 |
|---|
| 2026.08.11 | ₩38,179 | ₩38,179 | ₩38,139 | ₩38,173 | -0.02% | 3.7천 |
|---|
| 2026.08.10 | ₩38,174 | ₩38,174 | ₩38,174 | ₩38,174 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩38,126 | ₩38,232 | ₩38,126 | ₩38,187 | +0.16% | 1.4천 |
|---|
| 2026.08.06 | ₩38,153 | ₩38,155 | ₩38,153 | ₩38,155 | +0.01% | 300 |
|---|
| 2026.08.05 | ₩38,126 | ₩38,179 | ₩38,126 | ₩38,179 | +0.14% | 500 |
|---|
| 2026.08.04 | ₩38,165 | ₩38,166 | ₩38,153 | ₩38,166 | +0.00% | 1.7만 |
|---|
| 2026.08.03 | ₩38,071 | ₩38,071 | ₩38,033 | ₩38,053 | -0.05% | 400 |
|---|
| 2026.07.31 | ₩37,872 | ₩38,019 | ₩37,872 | ₩38,019 | +0.39% | 400 |
|---|
| 2026.07.30 | ₩37,912 | ₩37,912 | ₩37,912 | ₩37,912 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩37,779 | ₩37,789 | ₩37,779 | ₩37,789 | +0.03% | 700 |
|---|
| 2026.07.28 | ₩37,966 | ₩37,966 | ₩37,872 | ₩37,912 | -0.14% | 600 |
|---|
| 2026.07.27 | ₩37,912 | ₩37,912 | ₩37,819 | ₩37,866 | -0.12% | 4.5천 |
|---|
| 2026.07.24 | ₩37,859 | ₩37,859 | ₩37,845 | ₩37,845 | -0.04% | 7.5천 |
|---|
| 2026.07.23 | ₩37,832 | ₩37,832 | ₩37,832 | ₩37,832 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩37,999 | ₩38,046 | ₩37,991 | ₩37,991 | -0.02% | 1.7천 |
|---|
| 2026.07.21 | ₩37,966 | ₩37,966 | ₩37,946 | ₩37,946 | -0.05% | 4.5천 |
|---|
| 2026.07.20 | ₩37,899 | ₩37,899 | ₩37,899 | ₩37,899 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩37,986 | ₩37,986 | ₩37,963 | ₩37,963 | -0.06% | 600 |
|---|
| 2026.07.16 | ₩37,979 | ₩38,026 | ₩37,979 | ₩38,012 | +0.09% | 4.8천 |
|---|
| 2026.07.15 | ₩38,019 | ₩38,033 | ₩38,019 | ₩38,033 | +0.04% | 1.9천 |
|---|
| 2026.07.14 | ₩38,099 | ₩38,099 | ₩38,047 | ₩38,047 | -0.14% | 300 |
|---|
| 2026.07.13 | ₩37,986 | ₩37,986 | ₩37,986 | ₩37,986 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,939 | ₩37,999 | ₩37,939 | ₩37,999 | +0.16% | 900 |
|---|
| 2026.07.09 | ₩37,899 | ₩37,972 | ₩37,899 | ₩37,972 | +0.19% | 1.1만 |
|---|
| 2026.07.08 | ₩37,894 | ₩37,894 | ₩37,894 | ₩37,894 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩37,922 | ₩37,922 | ₩37,922 | ₩37,922 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩37,912 | ₩37,979 | ₩37,912 | ₩37,966 | +0.14% | 2.1천 |
|---|
| 2026.07.02 | ₩37,872 | ₩37,935 | ₩37,845 | ₩37,935 | +0.17% | 4.9천 |
|---|
| 2026.07.01 | ₩37,912 | ₩37,914 | ₩37,886 | ₩37,914 | +0.00% | 5.3천 |
|---|
| 2026.06.30 | ₩37,892 | ₩37,926 | ₩37,833 | ₩37,910 | +0.05% | 2.9천 |
|---|
| 2026.06.29 | ₩37,805 | ₩37,866 | ₩37,805 | ₩37,866 | +0.16% | 5.4천 |
|---|
| 2026.06.26 | ₩37,712 | ₩37,792 | ₩37,712 | ₩37,776 | +0.17% | 400 |
|---|
| 2026.06.25 | ₩37,765 | ₩37,775 | ₩37,765 | ₩37,775 | +0.02% | 400 |
|---|
| 2026.06.24 | ₩37,779 | ₩37,779 | ₩37,767 | ₩37,767 | -0.03% | 300 |
|---|
| 2026.06.23 | ₩37,765 | ₩37,819 | ₩37,765 | ₩37,809 | +0.12% | 2천 |
|---|
| 2026.06.22 | ₩37,932 | ₩37,932 | ₩37,859 | ₩37,872 | -0.16% | 900 |
|---|
| 2026.06.18 | ₩37,805 | ₩37,872 | ₩37,805 | ₩37,872 | +0.18% | 1천 |
|---|
| 2026.06.17 | ₩37,912 | ₩37,912 | ₩37,785 | ₩37,785 | -0.33% | 800 |
|---|
| 2026.06.16 | ₩37,942 | ₩37,990 | ₩37,939 | ₩37,990 | +0.13% | 700 |
|---|
| 2026.06.15 | ₩38,046 | ₩38,046 | ₩37,996 | ₩37,996 | -0.13% | 300 |
|---|
| 2026.06.12 | ₩37,752 | ₩37,832 | ₩37,752 | ₩37,832 | +0.21% | 300 |
|---|
| 2026.06.11 | ₩37,851 | ₩37,851 | ₩37,851 | ₩37,851 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩37,752 | ₩37,752 | ₩37,618 | ₩37,672 | -0.21% | 1.4천 |
|---|
| 2026.06.09 | ₩37,699 | ₩37,803 | ₩37,699 | ₩37,803 | +0.28% | 3.4천 |
|---|
| 2026.06.08 | ₩37,819 | ₩37,836 | ₩37,805 | ₩37,836 | +0.05% | 3.3천 |
|---|
| 2026.06.05 | ₩37,872 | ₩37,872 | ₩37,765 | ₩37,821 | -0.13% | 5.1천 |
|---|
| 2026.06.04 | ₩37,886 | ₩37,991 | ₩37,886 | ₩37,959 | +0.19% | 1.6천 |
|---|
| 2026.06.03 | ₩37,899 | ₩37,926 | ₩37,872 | ₩37,926 | +0.07% | 1.7천 |
|---|
| 2026.06.02 | ₩37,966 | ₩37,966 | ₩37,966 | ₩37,966 | 0.00% | 2.7천 |
|---|
| 2026.06.01 | ₩37,926 | ₩37,952 | ₩37,872 | ₩37,952 | +0.07% | 4천 |
|---|
| 2026.05.29 | ₩37,912 | ₩38,004 | ₩37,899 | ₩37,959 | +0.12% | 4.7천 |
|---|
| 2026.05.28 | ₩37,926 | ₩37,992 | ₩37,926 | ₩37,992 | +0.18% | 4.2천 |
|---|
| 2026.05.27 | ₩37,845 | ₩37,892 | ₩37,845 | ₩37,892 | +0.12% | 6.8천 |
|---|
| 2026.05.26 | ₩37,939 | ₩37,939 | ₩37,820 | ₩37,879 | -0.16% | 4천 |
|---|
| 2026.05.22 | ₩37,832 | ₩37,912 | ₩37,805 | ₩37,856 | +0.06% | 7.7천 |
|---|
| 2026.05.21 | ₩37,926 | ₩37,926 | ₩37,739 | ₩37,796 | -0.34% | 2.8천 |
|---|
| 2026.05.20 | ₩37,765 | ₩37,799 | ₩37,759 | ₩37,799 | +0.09% | 4.4천 |
|---|
| 2026.05.19 | ₩37,785 | ₩37,785 | ₩37,699 | ₩37,745 | -0.11% | 1.1만 |
|---|
| 2026.05.18 | ₩37,759 | ₩37,799 | ₩37,752 | ₩37,799 | +0.11% | 5.7천 |
|---|
| 2026.05.15 | ₩37,779 | ₩37,792 | ₩37,752 | ₩37,788 | +0.02% | 5.2천 |
|---|
| 2026.05.14 | ₩37,906 | ₩37,906 | ₩37,845 | ₩37,890 | -0.04% | 3.6천 |
|---|
| 2026.05.13 | ₩37,845 | ₩37,845 | ₩37,845 | ₩37,845 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩37,752 | ₩37,805 | ₩37,752 | ₩37,805 | +0.14% | 5천 |
|---|
| 2026.05.11 | ₩37,912 | ₩37,926 | ₩37,807 | ₩37,849 | -0.17% | 1.8천 |
|---|
| 2026.05.08 | ₩37,752 | ₩37,805 | ₩37,752 | ₩37,799 | +0.12% | 8.1천 |
|---|
| 2026.05.07 | ₩37,832 | ₩37,832 | ₩37,815 | ₩37,815 | -0.05% | 200 |
|---|
| 2026.05.06 | ₩37,859 | ₩37,859 | ₩37,859 | ₩37,859 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩37,739 | ₩37,739 | ₩37,685 | ₩37,739 | 0.00% | 4.3천 |
|---|
| 2026.05.04 | ₩37,712 | ₩37,712 | ₩37,665 | ₩37,665 | -0.12% | 400 |
|---|
| 2026.05.01 | ₩37,796 | ₩37,804 | ₩37,752 | ₩37,759 | -0.10% | 5.5천 |
|---|
| 2026.04.30 | ₩37,618 | ₩37,739 | ₩37,618 | ₩37,739 | +0.32% | 3.3천 |
|---|
| 2026.04.29 | ₩37,605 | ₩37,605 | ₩37,605 | ₩37,605 | 0.00% | 600 |
|---|
| 2026.04.28 | ₩37,712 | ₩37,712 | ₩37,665 | ₩37,665 | -0.12% | 400 |
|---|
| 2026.04.27 | ₩37,658 | ₩37,712 | ₩37,658 | ₩37,712 | +0.14% | 400 |
|---|
| 2026.04.24 | ₩37,719 | ₩37,779 | ₩37,717 | ₩37,717 | -0.00% | 500 |
|---|
| 2026.04.23 | ₩37,632 | ₩37,632 | ₩37,618 | ₩37,618 | -0.04% | 9.6만 |
|---|
| 2026.04.22 | ₩37,677 | ₩37,677 | ₩37,677 | ₩37,677 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩37,605 | ₩37,685 | ₩37,565 | ₩37,606 | +0.00% | 4.9천 |
|---|
| 2026.04.20 | ₩37,699 | ₩37,699 | ₩37,578 | ₩37,658 | -0.11% | 7.7천 |
|---|
| 2026.04.17 | ₩37,699 | ₩37,739 | ₩37,646 | ₩37,665 | -0.09% | 4.3천 |
|---|
| 2026.04.16 | ₩37,592 | ₩37,592 | ₩37,512 | ₩37,512 | -0.21% | 2.6천 |
|---|
| 2026.04.15 | ₩37,518 | ₩37,552 | ₩37,518 | ₩37,552 | +0.09% | 400 |
|---|
| 2026.04.14 | ₩37,512 | ₩37,538 | ₩37,446 | ₩37,491 | -0.05% | 7.4천 |
|---|
| 2026.04.13 | ₩37,338 | ₩37,410 | ₩37,284 | ₩37,410 | +0.19% | 700 |
|---|
| 2026.04.10 | ₩37,354 | ₩37,354 | ₩37,304 | ₩37,304 | -0.13% | 800 |
|---|
| 2026.04.09 | ₩37,264 | ₩37,318 | ₩37,219 | ₩37,318 | +0.14% | 7.1천 |
|---|
| 2026.04.08 | ₩37,298 | ₩37,298 | ₩37,258 | ₩37,258 | -0.11% | 2.8천 |
|---|
| 2026.04.07 | ₩36,944 | ₩37,023 | ₩36,944 | ₩37,023 | +0.21% | 2.3천 |
|---|
| 2026.04.06 | ₩37,031 | ₩37,031 | ₩36,937 | ₩37,011 | -0.05% | 4.9천 |
|---|
| 2026.04.02 | ₩36,877 | ₩37,031 | ₩36,877 | ₩36,995 | +0.32% | 9.6천 |
|---|
| 2026.04.01 | ₩36,988 | ₩37,044 | ₩36,970 | ₩36,970 | -0.05% | 2.8천 |
|---|
| 2026.03.31 | ₩36,790 | ₩36,928 | ₩36,790 | ₩36,928 | +0.37% | 700 |
|---|
| 2026.03.30 | ₩36,710 | ₩36,803 | ₩36,630 | ₩36,723 | +0.04% | 2.3천 |
|---|
| 2026.03.27 | ₩36,737 | ₩36,737 | ₩36,675 | ₩36,675 | -0.17% | 600 |
|---|
| 2026.03.26 | ₩36,910 | ₩36,910 | ₩36,757 | ₩36,757 | -0.42% | 4.4천 |
|---|
| 2026.03.25 | ₩36,884 | ₩36,944 | ₩36,884 | ₩36,944 | +0.16% | 200 |
|---|
| 2026.03.24 | ₩36,777 | ₩36,937 | ₩36,777 | ₩36,817 | +0.11% | 1.4만 |
|---|
| 2026.03.23 | ₩36,870 | ₩36,964 | ₩36,857 | ₩36,942 | +0.20% | 2.2천 |
|---|
| 2026.03.20 | ₩36,884 | ₩36,884 | ₩36,723 | ₩36,808 | -0.21% | 3.5만 |
|---|
| 2026.03.19 | ₩37,004 | ₩37,044 | ₩36,890 | ₩36,984 | -0.05% | 8.4천 |
|---|
| 2026.03.18 | ₩37,191 | ₩37,191 | ₩37,045 | ₩37,049 | -0.38% | 1.2만 |
|---|
| 2026.03.17 | ₩37,191 | ₩37,191 | ₩37,183 | ₩37,183 | -0.02% | 200 |
|---|
| 2026.03.16 | ₩37,158 | ₩37,191 | ₩37,071 | ₩37,145 | -0.03% | 11.6만 |
|---|
| 2026.03.13 | ₩37,124 | ₩37,137 | ₩37,037 | ₩37,037 | -0.23% | 10만 |
|---|
| 2026.03.12 | ₩37,191 | ₩37,191 | ₩37,037 | ₩37,064 | -0.34% | 8.3천 |
|---|
| 2026.03.11 | ₩37,231 | ₩37,255 | ₩37,204 | ₩37,255 | +0.06% | 4.3천 |
|---|
| 2026.03.10 | ₩37,218 | ₩37,331 | ₩37,218 | ₩37,276 | +0.16% | 2.4만 |
|---|
| 2026.03.09 | ₩37,111 | ₩37,311 | ₩37,071 | ₩37,300 | +0.51% | 1.5만 |
|---|
| 2026.03.06 | ₩37,238 | ₩37,324 | ₩37,192 | ₩37,250 | +0.03% | 7.1천 |
|---|
| 2026.03.05 | ₩37,365 | ₩37,365 | ₩37,272 | ₩37,331 | -0.09% | 1.2천 |
|---|
| 2026.03.04 | ₩37,378 | ₩37,431 | ₩37,351 | ₩37,397 | +0.05% | 1.6만 |
|---|
| 2026.03.03 | ₩37,280 | ₩37,389 | ₩37,192 | ₩37,389 | +0.29% | 700 |
|---|
| 2026.03.02 | ₩37,471 | ₩37,471 | ₩37,425 | ₩37,443 | -0.07% | 500 |
|---|
| 2026.02.27 | ₩37,365 | ₩37,498 | ₩37,365 | ₩37,478 | +0.30% | 4.2천 |
|---|
| 2026.02.26 | ₩37,471 | ₩37,538 | ₩37,438 | ₩37,486 | +0.04% | 6.3천 |
|---|
| 2026.02.25 | ₩37,552 | ₩37,565 | ₩37,418 | ₩37,517 | -0.09% | 6.7만 |
|---|
| 2026.02.24 | ₩37,419 | ₩37,512 | ₩37,419 | ₩37,498 | +0.21% | 3.6천 |
|---|
| 2026.02.23 | ₩37,405 | ₩37,458 | ₩37,338 | ₩37,411 | +0.02% | 1.9만 |
|---|
| 2026.02.20 | ₩37,458 | ₩37,512 | ₩37,405 | ₩37,467 | +0.02% | 2.6만 |
|---|
| 2026.02.19 | ₩37,431 | ₩37,471 | ₩37,338 | ₩37,401 | -0.08% | 1.7만 |
|---|
| 2026.02.18 | ₩37,431 | ₩37,498 | ₩37,405 | ₩37,438 | +0.02% | 2.3만 |
|---|
| 2026.02.17 | ₩37,271 | ₩37,431 | ₩37,258 | ₩37,399 | +0.34% | 1.5만 |
|---|
| 2026.02.13 | ₩37,405 | ₩37,439 | ₩37,324 | ₩37,375 | -0.08% | 6.6천 |
|---|
| 2026.02.12 | ₩37,451 | ₩37,451 | ₩37,311 | ₩37,351 | -0.27% | 2.3만 |
|---|
| 2026.02.11 | ₩37,471 | ₩37,471 | ₩37,427 | ₩37,427 | -0.12% | 2.2천 |
|---|
| 2026.02.10 | ₩37,485 | ₩37,552 | ₩37,445 | ₩37,463 | -0.06% | 8.1천 |
|---|
| 2026.02.09 | ₩37,351 | ₩37,498 | ₩37,351 | ₩37,458 | +0.29% | 1.4만 |
|---|
| 2026.02.06 | ₩37,311 | ₩37,351 | ₩37,298 | ₩37,345 | +0.09% | 3.1천 |
|---|
| 2026.02.05 | ₩37,338 | ₩37,338 | ₩37,231 | ₩37,284 | -0.14% | 3.2천 |
|---|
| 2026.02.04 | ₩37,278 | ₩37,351 | ₩37,271 | ₩37,324 | +0.13% | 2.8천 |
|---|
| 2026.02.03 | ₩37,338 | ₩37,405 | ₩37,271 | ₩37,351 | +0.04% | 9.1천 |
|---|
| 2026.02.02 | ₩37,458 | ₩37,471 | ₩37,365 | ₩37,391 | -0.18% | 8.1천 |
|---|
| 2026.01.30 | ₩37,431 | ₩37,431 | ₩37,378 | ₩37,379 | -0.14% | 4.1천 |
|---|
| 2026.01.29 | ₩37,418 | ₩37,418 | ₩37,349 | ₩37,391 | -0.07% | 1.9천 |
|---|
| 2026.01.28 | ₩37,379 | ₩37,458 | ₩37,351 | ₩37,411 | +0.09% | 1.4만 |
|---|
| 2026.01.27 | ₩37,431 | ₩37,471 | ₩37,411 | ₩37,419 | -0.03% | 7.7천 |
|---|
| 2026.01.26 | ₩37,311 | ₩37,405 | ₩37,311 | ₩37,371 | +0.16% | 1.5만 |
|---|
| 2026.01.23 | ₩37,311 | ₩37,365 | ₩37,284 | ₩37,326 | +0.04% | 1.2만 |
|---|
| 2026.01.22 | ₩37,365 | ₩37,365 | ₩37,244 | ₩37,303 | -0.16% | 4.4만 |
|---|
| 2026.01.21 | ₩37,204 | ₩37,278 | ₩37,204 | ₩37,278 | +0.20% | 900 |
|---|
| 2026.01.20 | ₩37,244 | ₩37,284 | ₩37,178 | ₩37,218 | -0.07% | 1.1만 |
|---|
| 2026.01.16 | ₩37,391 | ₩37,405 | ₩37,299 | ₩37,345 | -0.13% | 1.7만 |
|---|
| 2026.01.15 | ₩37,371 | ₩37,391 | ₩37,338 | ₩37,345 | -0.07% | 5.9천 |
|---|
| 2026.01.14 | ₩37,298 | ₩37,405 | ₩37,284 | ₩37,318 | +0.05% | 7.8천 |
|---|
| 2026.01.13 | ₩37,374 | ₩37,405 | ₩37,298 | ₩37,365 | -0.03% | 2만 |
|---|
| 2026.01.12 | ₩37,345 | ₩37,405 | ₩37,311 | ₩37,358 | +0.04% | 2.7만 |
|---|
| 2026.01.09 | ₩37,405 | ₩37,405 | ₩37,338 | ₩37,338 | -0.18% | 4.7천 |
|---|
| 2026.01.08 | ₩37,280 | ₩37,365 | ₩37,280 | ₩37,331 | +0.14% | 1.7만 |
|---|
| 2026.01.07 | ₩37,418 | ₩37,418 | ₩37,311 | ₩37,311 | -0.29% | 13.4만 |
|---|
| 2026.01.06 | ₩37,365 | ₩37,379 | ₩37,258 | ₩37,330 | -0.09% | 3.9만 |
|---|
| 2026.01.05 | ₩37,258 | ₩37,338 | ₩37,244 | ₩37,290 | +0.09% | 2.2만 |
|---|
| 2026.01.02 | ₩37,271 | ₩37,296 | ₩37,204 | ₩37,251 | -0.05% | 2.7만 |
|---|
| 2025.12.31 | ₩37,137 | ₩37,231 | ₩37,124 | ₩37,204 | +0.18% | 1만 |
|---|
| 2025.12.30 | ₩37,191 | ₩37,191 | ₩37,124 | ₩37,183 | -0.02% | 1.4만 |
|---|
| 2025.12.29 | ₩37,178 | ₩37,178 | ₩37,135 | ₩37,135 | -0.11% | 2.4천 |
|---|
| 2025.12.26 | ₩37,167 | ₩37,178 | ₩36,984 | ₩37,156 | -0.03% | 1.8천 |
|---|
| 2025.12.24 | ₩37,111 | ₩37,183 | ₩37,111 | ₩37,171 | +0.16% | 1.6천 |
|---|
| 2025.12.23 | ₩36,977 | ₩37,170 | ₩36,977 | ₩37,170 | +0.52% | 2.2천 |
|---|
| 2025.12.22 | ₩37,097 | ₩37,155 | ₩37,097 | ₩37,155 | +0.15% | 1.9천 |
|---|
| 2025.12.19 | ₩37,084 | ₩37,164 | ₩37,084 | ₩37,164 | +0.22% | 2.8천 |
|---|
| 2025.12.18 | ₩37,084 | ₩37,084 | ₩37,071 | ₩37,071 | -0.04% | 1.1만 |
|---|
| 2025.12.17 | ₩37,084 | ₩37,084 | ₩37,071 | ₩37,077 | -0.02% | 3.1천 |
|---|
| 2025.12.16 | ₩37,084 | ₩37,097 | ₩37,024 | ₩37,084 | 0.00% | 6.1천 |
|---|
| 2025.12.15 | ₩37,084 | ₩37,137 | ₩37,071 | ₩37,088 | +0.01% | 4.3천 |
|---|
| 2025.12.12 | ₩37,071 | ₩37,121 | ₩37,071 | ₩37,121 | +0.14% | 1.3천 |
|---|
| 2025.12.11 | ₩37,057 | ₩37,116 | ₩37,057 | ₩37,116 | +0.16% | 5.6천 |
|---|
| 2025.12.10 | ₩37,057 | ₩37,111 | ₩37,057 | ₩37,108 | +0.14% | 5.4천 |
|---|
| 2025.12.09 | ₩37,057 | ₩37,105 | ₩37,031 | ₩37,083 | +0.07% | 8.4천 |
|---|
| 2025.12.08 | ₩37,044 | ₩37,099 | ₩37,044 | ₩37,088 | +0.12% | 1.8천 |
|---|
| 2025.12.05 | ₩37,044 | ₩37,069 | ₩37,032 | ₩37,069 | +0.07% | 300 |
|---|
| 2025.12.04 | ₩37,031 | ₩37,059 | ₩37,031 | ₩37,059 | +0.08% | 300 |
|---|
| 2025.12.03 | ₩37,017 | ₩37,056 | ₩37,017 | ₩37,056 | +0.10% | 500 |
|---|
| 2025.12.02 | ₩37,017 | ₩37,055 | ₩37,017 | ₩37,055 | +0.10% | 100 |
|---|
| 2025.12.01 | ₩37,004 | ₩37,048 | ₩36,991 | ₩37,048 | +0.12% | 4.5천 |
|---|
| 2025.11.28 | ₩36,991 | ₩37,036 | ₩36,991 | ₩37,036 | +0.12% | 700 |
|---|
| 2025.11.26 | ₩36,977 | ₩37,012 | ₩36,964 | ₩37,012 | +0.09% | 3.1천 |
|---|
| 2025.11.25 | ₩36,844 | ₩37,004 | ₩36,844 | ₩37,001 | +0.43% | 2.6천 |
|---|
| 2025.11.24 | ₩36,830 | ₩36,996 | ₩36,830 | ₩36,996 | +0.45% | 200 |
|---|
| 2025.11.21 | ₩36,897 | ₩36,961 | ₩36,897 | ₩36,961 | +0.17% | 1천 |
|---|
| 2025.11.20 | ₩36,991 | ₩36,991 | ₩36,870 | ₩36,937 | -0.14% | 6천 |
|---|
| 2025.11.19 | ₩36,884 | ₩36,977 | ₩36,884 | ₩36,977 | +0.25% | 1.9천 |
|---|
| 2025.11.18 | ₩36,930 | ₩36,948 | ₩36,930 | ₩36,948 | +0.05% | 300 |
|---|
| 2025.11.17 | ₩36,924 | ₩36,977 | ₩36,910 | ₩36,938 | +0.04% | 1.9만 |
|---|
| 2025.11.14 | ₩36,924 | ₩36,961 | ₩36,924 | ₩36,961 | +0.10% | 600 |
|---|
| 2025.11.13 | ₩36,924 | ₩36,924 | ₩36,830 | ₩36,864 | -0.16% | 2.2천 |
|---|
| 2025.11.12 | ₩36,924 | ₩36,937 | ₩36,904 | ₩36,924 | 0.00% | 2.6천 |
|---|
| 2025.11.11 | ₩36,910 | ₩36,934 | ₩36,910 | ₩36,924 | +0.04% | 1.5만 |
|---|
| 2025.11.10 | ₩36,969 | ₩36,969 | ₩36,954 | ₩36,964 | -0.01% | 800 |
|---|
| 2025.11.07 | ₩36,870 | ₩36,917 | ₩36,857 | ₩36,870 | 0.00% | 2.1만 |
|---|
| 2025.11.06 | ₩36,909 | ₩36,909 | ₩36,909 | ₩36,909 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩36,897 | ₩36,917 | ₩36,870 | ₩36,917 | +0.05% | 1.4천 |
|---|
| 2025.11.04 | ₩36,870 | ₩36,892 | ₩36,870 | ₩36,892 | +0.06% | 1.2천 |
|---|
| 2025.11.03 | ₩36,924 | ₩36,924 | ₩36,857 | ₩36,905 | -0.05% | 8.7천 |
|---|
| 2025.10.31 | ₩36,870 | ₩36,913 | ₩36,870 | ₩36,913 | +0.12% | 2.5천 |
|---|
| 2025.10.30 | ₩36,870 | ₩36,917 | ₩36,844 | ₩36,902 | +0.09% | 3.9만 |
|---|
| 2025.10.29 | ₩36,857 | ₩36,924 | ₩36,857 | ₩36,909 | +0.14% | 1.2만 |
|---|
| 2025.10.28 | ₩36,857 | ₩36,924 | ₩36,857 | ₩36,908 | +0.14% | 900 |
|---|
| 2025.10.27 | ₩36,857 | ₩36,902 | ₩36,770 | ₩36,902 | +0.12% | 1.9천 |
|---|
| 2025.10.24 | ₩36,950 | ₩36,950 | ₩36,830 | ₩36,877 | -0.20% | 1.4천 |
|---|
| 2025.10.23 | ₩36,817 | ₩36,870 | ₩36,683 | ₩36,869 | +0.14% | 2.7천 |
|---|
| 2025.10.22 | ₩36,817 | ₩36,862 | ₩36,803 | ₩36,862 | +0.12% | 1.5천 |
|---|
| 2025.10.21 | ₩36,803 | ₩36,873 | ₩36,803 | ₩36,844 | +0.11% | 1.2천 |
|---|
| 2025.10.20 | ₩36,790 | ₩36,842 | ₩36,777 | ₩36,842 | +0.14% | 6.3천 |
|---|
| 2025.10.17 | ₩36,777 | ₩36,777 | ₩36,723 | ₩36,775 | -0.00% | 900 |
|---|
| 2025.10.16 | ₩36,763 | ₩36,777 | ₩36,723 | ₩36,755 | -0.02% | 5천 |
|---|
| 2025.10.15 | ₩36,765 | ₩36,789 | ₩36,738 | ₩36,738 | -0.07% | 5.1천 |
|---|
| 2025.10.14 | ₩36,763 | ₩36,790 | ₩36,737 | ₩36,737 | -0.07% | 4.8천 |
|---|
| 2025.10.13 | ₩36,757 | ₩36,770 | ₩36,750 | ₩36,767 | +0.03% | 7천 |
|---|
| 2025.10.10 | ₩36,790 | ₩36,790 | ₩36,737 | ₩36,749 | -0.11% | 1천 |
|---|