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 | ₩38,376 | ₩38,376 | ₩38,376 | ₩38,376 | 0.00% | 100 |
| 2026.10.08 | ₩38,284 | ₩38,362 | ₩38,136 | ₩38,362 | +0.21% | 2만 |
| 2026.10.07 | ₩38,282 | ₩38,341 | ₩38,282 | ₩38,341 | +0.15% | 1.3천 |
| 2026.10.06 | ₩38,242 | ₩38,376 | ₩38,242 | ₩38,309 | +0.17% | 4.3천 |
| 2026.10.05 | ₩38,242 | ₩38,276 | ₩38,242 | ₩38,242 | 0.00% | 1.2천 |
| 2026.10.02 | ₩38,216 | ₩38,269 | ₩38,202 | ₩38,202 | -0.03% | 9.2천 |
| 2026.10.01 | ₩38,176 | ₩38,206 | ₩38,162 | ₩38,206 | +0.08% | 900 |
| 2026.09.30 | ₩38,176 | ₩38,229 | ₩38,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,157 |
| -0.05% |
| 1.2만 |
| 2026.09.29 | ₩38,109 | ₩38,136 | ₩38,095 | ₩38,136 | +0.07% | 2.6천 |
|---|
| 2026.09.28 | ₩38,169 | ₩38,169 | ₩38,082 | ₩38,149 | -0.05% | 4.2천 |
|---|
| 2026.09.25 | ₩38,149 | ₩38,196 | ₩38,149 | ₩38,196 | +0.12% | 6.6천 |
|---|
| 2026.09.24 | ₩38,109 | ₩38,169 | ₩38,109 | ₩38,169 | +0.16% | 1.2천 |
|---|
| 2026.09.23 | ₩38,122 | ₩38,122 | ₩38,110 | ₩38,110 | -0.03% | 400 |
|---|
| 2026.09.22 | ₩38,189 | ₩38,189 | ₩38,189 | ₩38,189 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩38,149 | ₩38,156 | ₩38,149 | ₩38,156 | +0.02% | 500 |
|---|
| 2026.09.18 | ₩38,109 | ₩38,109 | ₩38,089 | ₩38,107 | -0.00% | 400 |
|---|
| 2026.09.17 | ₩38,122 | ₩38,122 | ₩38,082 | ₩38,117 | -0.01% | 700 |
|---|
| 2026.09.16 | ₩37,949 | ₩37,985 | ₩37,949 | ₩37,985 | +0.09% | 400 |
|---|
| 2026.09.15 | ₩38,031 | ₩38,031 | ₩38,031 | ₩38,031 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩38,049 | ₩38,075 | ₩38,049 | ₩38,075 | +0.07% | 300 |
|---|
| 2026.09.11 | ₩38,129 | ₩38,136 | ₩38,095 | ₩38,110 | -0.05% | 1.5천 |
|---|
| 2026.09.10 | ₩38,063 | ₩38,063 | ₩38,063 | ₩38,063 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩38,176 | ₩38,176 | ₩38,142 | ₩38,142 | -0.09% | 200 |
|---|
| 2026.09.08 | ₩38,136 | ₩38,176 | ₩38,136 | ₩38,176 | +0.11% | 2.4천 |
|---|
| 2026.09.04 | ₩38,216 | ₩38,216 | ₩38,162 | ₩38,189 | -0.07% | 4천 |
|---|
| 2026.09.03 | ₩38,202 | ₩38,216 | ₩38,182 | ₩38,196 | -0.02% | 1.2만 |
|---|
| 2026.09.02 | ₩38,216 | ₩38,216 | ₩38,169 | ₩38,169 | -0.12% | 600 |
|---|
| 2026.09.01 | ₩38,142 | ₩38,142 | ₩38,142 | ₩38,142 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩38,095 | ₩38,158 | ₩38,095 | ₩38,158 | +0.16% | 1천 |
|---|
| 2026.08.28 | ₩38,184 | ₩38,184 | ₩38,184 | ₩38,184 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩38,236 | ₩38,249 | ₩38,189 | ₩38,249 | +0.03% | 1.9천 |
|---|
| 2026.08.26 | ₩38,216 | ₩38,216 | ₩38,216 | ₩38,216 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,136 | ₩38,216 | ₩38,136 | ₩38,216 | +0.21% | 300 |
|---|
| 2026.08.24 | ₩38,136 | ₩38,189 | ₩38,136 | ₩38,189 | +0.14% | 2.4천 |
|---|
| 2026.08.21 | ₩38,122 | ₩38,149 | ₩38,122 | ₩38,122 | 0.00% | 600 |
|---|
| 2026.08.20 | ₩38,122 | ₩38,202 | ₩38,109 | ₩38,152 | +0.08% | 1.4만 |
|---|
| 2026.08.19 | ₩38,176 | ₩38,178 | ₩38,122 | ₩38,178 | +0.01% | 4천 |
|---|
| 2026.08.18 | ₩38,122 | ₩38,152 | ₩38,122 | ₩38,152 | +0.08% | 8.9천 |
|---|
| 2026.08.17 | ₩38,196 | ₩38,196 | ₩38,196 | ₩38,196 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩38,216 | ₩38,218 | ₩38,216 | ₩38,218 | +0.01% | 400 |
|---|
| 2026.08.13 | ₩38,256 | ₩38,256 | ₩38,216 | ₩38,216 | -0.10% | 600 |
|---|
| 2026.08.12 | ₩38,109 | ₩38,176 | ₩38,109 | ₩38,176 | +0.18% | 300 |
|---|
| 2026.08.11 | ₩38,149 | ₩38,149 | ₩38,109 | ₩38,142 | -0.02% | 3.7천 |
|---|
| 2026.08.10 | ₩38,144 | ₩38,144 | ₩38,144 | ₩38,144 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩38,095 | ₩38,201 | ₩38,095 | ₩38,157 | +0.16% | 1.4천 |
|---|
| 2026.08.06 | ₩38,122 | ₩38,125 | ₩38,122 | ₩38,125 | +0.01% | 300 |
|---|
| 2026.08.05 | ₩38,095 | ₩38,149 | ₩38,095 | ₩38,149 | +0.14% | 500 |
|---|
| 2026.08.04 | ₩38,134 | ₩38,136 | ₩38,122 | ₩38,136 | +0.00% | 1.7만 |
|---|
| 2026.08.03 | ₩38,041 | ₩38,041 | ₩38,002 | ₩38,022 | -0.05% | 400 |
|---|
| 2026.07.31 | ₩37,842 | ₩37,989 | ₩37,842 | ₩37,989 | +0.39% | 400 |
|---|
| 2026.07.30 | ₩37,882 | ₩37,882 | ₩37,882 | ₩37,882 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩37,748 | ₩37,759 | ₩37,748 | ₩37,759 | +0.03% | 700 |
|---|
| 2026.07.28 | ₩37,935 | ₩37,935 | ₩37,842 | ₩37,882 | -0.14% | 600 |
|---|
| 2026.07.27 | ₩37,882 | ₩37,882 | ₩37,788 | ₩37,835 | -0.12% | 4.5천 |
|---|
| 2026.07.24 | ₩37,829 | ₩37,829 | ₩37,815 | ₩37,815 | -0.04% | 7.5천 |
|---|
| 2026.07.23 | ₩37,802 | ₩37,802 | ₩37,802 | ₩37,802 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩37,969 | ₩38,015 | ₩37,961 | ₩37,961 | -0.02% | 1.7천 |
|---|
| 2026.07.21 | ₩37,935 | ₩37,935 | ₩37,915 | ₩37,915 | -0.05% | 4.5천 |
|---|
| 2026.07.20 | ₩37,869 | ₩37,869 | ₩37,869 | ₩37,869 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩37,955 | ₩37,955 | ₩37,933 | ₩37,933 | -0.06% | 600 |
|---|
| 2026.07.16 | ₩37,949 | ₩37,995 | ₩37,949 | ₩37,982 | +0.09% | 4.8천 |
|---|
| 2026.07.15 | ₩37,989 | ₩38,002 | ₩37,989 | ₩38,002 | +0.04% | 1.9천 |
|---|
| 2026.07.14 | ₩38,069 | ₩38,069 | ₩38,017 | ₩38,017 | -0.14% | 300 |
|---|
| 2026.07.13 | ₩37,955 | ₩37,955 | ₩37,955 | ₩37,955 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,909 | ₩37,969 | ₩37,909 | ₩37,969 | +0.16% | 900 |
|---|
| 2026.07.09 | ₩37,869 | ₩37,942 | ₩37,869 | ₩37,942 | +0.19% | 1.1만 |
|---|
| 2026.07.08 | ₩37,863 | ₩37,863 | ₩37,863 | ₩37,863 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩37,891 | ₩37,891 | ₩37,891 | ₩37,891 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩37,882 | ₩37,949 | ₩37,882 | ₩37,935 | +0.14% | 2.1천 |
|---|
| 2026.07.02 | ₩37,842 | ₩37,905 | ₩37,815 | ₩37,905 | +0.17% | 4.9천 |
|---|
| 2026.07.01 | ₩37,882 | ₩37,883 | ₩37,855 | ₩37,883 | +0.00% | 5.3천 |
|---|
| 2026.06.30 | ₩37,862 | ₩37,895 | ₩37,803 | ₩37,879 | +0.05% | 2.9천 |
|---|
| 2026.06.29 | ₩37,775 | ₩37,835 | ₩37,775 | ₩37,835 | +0.16% | 5.4천 |
|---|
| 2026.06.26 | ₩37,682 | ₩37,762 | ₩37,682 | ₩37,746 | +0.17% | 400 |
|---|
| 2026.06.25 | ₩37,735 | ₩37,744 | ₩37,735 | ₩37,744 | +0.02% | 400 |
|---|
| 2026.06.24 | ₩37,748 | ₩37,748 | ₩37,736 | ₩37,736 | -0.03% | 300 |
|---|
| 2026.06.23 | ₩37,735 | ₩37,788 | ₩37,735 | ₩37,779 | +0.12% | 2천 |
|---|
| 2026.06.22 | ₩37,902 | ₩37,902 | ₩37,829 | ₩37,842 | -0.16% | 900 |
|---|
| 2026.06.18 | ₩37,775 | ₩37,842 | ₩37,775 | ₩37,842 | +0.18% | 1천 |
|---|
| 2026.06.17 | ₩37,882 | ₩37,882 | ₩37,755 | ₩37,755 | -0.33% | 800 |
|---|
| 2026.06.16 | ₩37,911 | ₩37,959 | ₩37,909 | ₩37,959 | +0.13% | 700 |
|---|
| 2026.06.15 | ₩38,015 | ₩38,015 | ₩37,966 | ₩37,966 | -0.13% | 300 |
|---|
| 2026.06.12 | ₩37,722 | ₩37,802 | ₩37,722 | ₩37,802 | +0.21% | 300 |
|---|
| 2026.06.11 | ₩37,821 | ₩37,821 | ₩37,821 | ₩37,821 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩37,722 | ₩37,722 | ₩37,588 | ₩37,642 | -0.21% | 1.4천 |
|---|
| 2026.06.09 | ₩37,668 | ₩37,772 | ₩37,668 | ₩37,772 | +0.28% | 3.4천 |
|---|
| 2026.06.08 | ₩37,788 | ₩37,806 | ₩37,775 | ₩37,806 | +0.05% | 3.3천 |
|---|
| 2026.06.05 | ₩37,842 | ₩37,842 | ₩37,735 | ₩37,791 | -0.13% | 5.1천 |
|---|
| 2026.06.04 | ₩37,855 | ₩37,961 | ₩37,855 | ₩37,929 | +0.19% | 1.6천 |
|---|
| 2026.06.03 | ₩37,869 | ₩37,895 | ₩37,842 | ₩37,895 | +0.07% | 1.7천 |
|---|
| 2026.06.02 | ₩37,935 | ₩37,935 | ₩37,935 | ₩37,935 | 0.00% | 2.7천 |
|---|
| 2026.06.01 | ₩37,895 | ₩37,922 | ₩37,842 | ₩37,922 | +0.07% | 4천 |
|---|
| 2026.05.29 | ₩37,882 | ₩37,974 | ₩37,869 | ₩37,929 | +0.12% | 4.7천 |
|---|
| 2026.05.28 | ₩37,895 | ₩37,962 | ₩37,895 | ₩37,962 | +0.18% | 4.2천 |
|---|
| 2026.05.27 | ₩37,815 | ₩37,862 | ₩37,815 | ₩37,862 | +0.12% | 6.8천 |
|---|
| 2026.05.26 | ₩37,909 | ₩37,909 | ₩37,790 | ₩37,849 | -0.16% | 4천 |
|---|
| 2026.05.22 | ₩37,802 | ₩37,882 | ₩37,775 | ₩37,826 | +0.06% | 7.7천 |
|---|
| 2026.05.21 | ₩37,895 | ₩37,895 | ₩37,708 | ₩37,766 | -0.34% | 2.8천 |
|---|
| 2026.05.20 | ₩37,735 | ₩37,768 | ₩37,728 | ₩37,768 | +0.09% | 4.4천 |
|---|
| 2026.05.19 | ₩37,755 | ₩37,755 | ₩37,668 | ₩37,715 | -0.11% | 1.1만 |
|---|
| 2026.05.18 | ₩37,728 | ₩37,768 | ₩37,722 | ₩37,768 | +0.11% | 5.7천 |
|---|
| 2026.05.15 | ₩37,748 | ₩37,762 | ₩37,722 | ₩37,758 | +0.02% | 5.2천 |
|---|
| 2026.05.14 | ₩37,875 | ₩37,875 | ₩37,815 | ₩37,859 | -0.04% | 3.6천 |
|---|
| 2026.05.13 | ₩37,815 | ₩37,815 | ₩37,815 | ₩37,815 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩37,722 | ₩37,775 | ₩37,722 | ₩37,775 | +0.14% | 5천 |
|---|
| 2026.05.11 | ₩37,882 | ₩37,895 | ₩37,776 | ₩37,819 | -0.17% | 1.8천 |
|---|
| 2026.05.08 | ₩37,722 | ₩37,775 | ₩37,722 | ₩37,768 | +0.12% | 8.1천 |
|---|
| 2026.05.07 | ₩37,802 | ₩37,802 | ₩37,784 | ₩37,784 | -0.05% | 200 |
|---|
| 2026.05.06 | ₩37,829 | ₩37,829 | ₩37,829 | ₩37,829 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩37,708 | ₩37,708 | ₩37,655 | ₩37,708 | 0.00% | 4.3천 |
|---|
| 2026.05.04 | ₩37,682 | ₩37,682 | ₩37,635 | ₩37,635 | -0.12% | 400 |
|---|
| 2026.05.01 | ₩37,766 | ₩37,774 | ₩37,722 | ₩37,728 | -0.10% | 5.5천 |
|---|
| 2026.04.30 | ₩37,588 | ₩37,708 | ₩37,588 | ₩37,708 | +0.32% | 3.3천 |
|---|
| 2026.04.29 | ₩37,575 | ₩37,575 | ₩37,575 | ₩37,575 | 0.00% | 600 |
|---|
| 2026.04.28 | ₩37,682 | ₩37,682 | ₩37,635 | ₩37,635 | -0.12% | 400 |
|---|
| 2026.04.27 | ₩37,628 | ₩37,682 | ₩37,628 | ₩37,682 | +0.14% | 400 |
|---|
| 2026.04.24 | ₩37,688 | ₩37,748 | ₩37,687 | ₩37,687 | -0.00% | 500 |
|---|
| 2026.04.23 | ₩37,602 | ₩37,602 | ₩37,588 | ₩37,588 | -0.04% | 9.6만 |
|---|
| 2026.04.22 | ₩37,647 | ₩37,647 | ₩37,647 | ₩37,647 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩37,575 | ₩37,655 | ₩37,535 | ₩37,576 | +0.00% | 4.9천 |
|---|
| 2026.04.20 | ₩37,668 | ₩37,668 | ₩37,548 | ₩37,628 | -0.11% | 7.7천 |
|---|
| 2026.04.17 | ₩37,668 | ₩37,708 | ₩37,616 | ₩37,635 | -0.09% | 4.3천 |
|---|
| 2026.04.16 | ₩37,562 | ₩37,562 | ₩37,481 | ₩37,481 | -0.21% | 2.6천 |
|---|
| 2026.04.15 | ₩37,488 | ₩37,522 | ₩37,488 | ₩37,522 | +0.09% | 400 |
|---|
| 2026.04.14 | ₩37,481 | ₩37,508 | ₩37,416 | ₩37,461 | -0.05% | 7.4천 |
|---|
| 2026.04.13 | ₩37,308 | ₩37,380 | ₩37,255 | ₩37,380 | +0.19% | 700 |
|---|
| 2026.04.10 | ₩37,324 | ₩37,324 | ₩37,275 | ₩37,275 | -0.13% | 800 |
|---|
| 2026.04.09 | ₩37,235 | ₩37,288 | ₩37,189 | ₩37,288 | +0.14% | 7.1천 |
|---|
| 2026.04.08 | ₩37,268 | ₩37,268 | ₩37,228 | ₩37,228 | -0.11% | 2.8천 |
|---|
| 2026.04.07 | ₩36,914 | ₩36,993 | ₩36,914 | ₩36,993 | +0.21% | 2.3천 |
|---|
| 2026.04.06 | ₩37,001 | ₩37,001 | ₩36,907 | ₩36,981 | -0.05% | 4.9천 |
|---|
| 2026.04.02 | ₩36,847 | ₩37,001 | ₩36,847 | ₩36,965 | +0.32% | 9.6천 |
|---|
| 2026.04.01 | ₩36,958 | ₩37,014 | ₩36,941 | ₩36,941 | -0.05% | 2.8천 |
|---|
| 2026.03.31 | ₩36,761 | ₩36,898 | ₩36,761 | ₩36,898 | +0.37% | 700 |
|---|
| 2026.03.30 | ₩36,681 | ₩36,774 | ₩36,600 | ₩36,694 | +0.04% | 2.3천 |
|---|
| 2026.03.27 | ₩36,707 | ₩36,707 | ₩36,646 | ₩36,646 | -0.17% | 600 |
|---|
| 2026.03.26 | ₩36,881 | ₩36,881 | ₩36,727 | ₩36,727 | -0.42% | 4.4천 |
|---|
| 2026.03.25 | ₩36,854 | ₩36,914 | ₩36,854 | ₩36,914 | +0.16% | 200 |
|---|
| 2026.03.24 | ₩36,747 | ₩36,907 | ₩36,747 | ₩36,787 | +0.11% | 1.4만 |
|---|
| 2026.03.23 | ₩36,841 | ₩36,934 | ₩36,827 | ₩36,913 | +0.20% | 2.2천 |
|---|
| 2026.03.20 | ₩36,854 | ₩36,854 | ₩36,694 | ₩36,778 | -0.21% | 3.5만 |
|---|
| 2026.03.19 | ₩36,974 | ₩37,014 | ₩36,861 | ₩36,954 | -0.05% | 8.4천 |
|---|
| 2026.03.18 | ₩37,161 | ₩37,161 | ₩37,016 | ₩37,020 | -0.38% | 1.2만 |
|---|
| 2026.03.17 | ₩37,161 | ₩37,161 | ₩37,153 | ₩37,153 | -0.02% | 200 |
|---|
| 2026.03.16 | ₩37,128 | ₩37,161 | ₩37,041 | ₩37,116 | -0.03% | 11.6만 |
|---|
| 2026.03.13 | ₩37,094 | ₩37,108 | ₩37,008 | ₩37,008 | -0.23% | 10만 |
|---|
| 2026.03.12 | ₩37,161 | ₩37,161 | ₩37,008 | ₩37,034 | -0.34% | 8.3천 |
|---|
| 2026.03.11 | ₩37,201 | ₩37,225 | ₩37,174 | ₩37,225 | +0.06% | 4.3천 |
|---|
| 2026.03.10 | ₩37,188 | ₩37,301 | ₩37,188 | ₩37,247 | +0.16% | 2.4만 |
|---|
| 2026.03.09 | ₩37,081 | ₩37,281 | ₩37,041 | ₩37,271 | +0.51% | 1.5만 |
|---|
| 2026.03.06 | ₩37,208 | ₩37,295 | ₩37,162 | ₩37,220 | +0.03% | 7.1천 |
|---|
| 2026.03.05 | ₩37,335 | ₩37,335 | ₩37,243 | ₩37,301 | -0.09% | 1.2천 |
|---|
| 2026.03.04 | ₩37,348 | ₩37,401 | ₩37,321 | ₩37,367 | +0.05% | 1.6만 |
|---|
| 2026.03.03 | ₩37,251 | ₩37,359 | ₩37,162 | ₩37,359 | +0.29% | 700 |
|---|
| 2026.03.02 | ₩37,441 | ₩37,441 | ₩37,395 | ₩37,413 | -0.07% | 500 |
|---|
| 2026.02.27 | ₩37,335 | ₩37,468 | ₩37,335 | ₩37,448 | +0.30% | 4.2천 |
|---|
| 2026.02.26 | ₩37,441 | ₩37,508 | ₩37,408 | ₩37,456 | +0.04% | 6.3천 |
|---|
| 2026.02.25 | ₩37,522 | ₩37,535 | ₩37,388 | ₩37,487 | -0.09% | 6.7만 |
|---|
| 2026.02.24 | ₩37,389 | ₩37,481 | ₩37,389 | ₩37,468 | +0.21% | 3.6천 |
|---|
| 2026.02.23 | ₩37,375 | ₩37,428 | ₩37,308 | ₩37,381 | +0.02% | 1.9만 |
|---|
| 2026.02.20 | ₩37,428 | ₩37,481 | ₩37,375 | ₩37,437 | +0.02% | 2.6만 |
|---|
| 2026.02.19 | ₩37,401 | ₩37,441 | ₩37,308 | ₩37,371 | -0.08% | 1.7만 |
|---|
| 2026.02.18 | ₩37,401 | ₩37,468 | ₩37,375 | ₩37,408 | +0.02% | 2.3만 |
|---|
| 2026.02.17 | ₩37,241 | ₩37,401 | ₩37,228 | ₩37,369 | +0.34% | 1.5만 |
|---|
| 2026.02.13 | ₩37,375 | ₩37,409 | ₩37,295 | ₩37,345 | -0.08% | 6.6천 |
|---|
| 2026.02.12 | ₩37,421 | ₩37,421 | ₩37,281 | ₩37,321 | -0.27% | 2.3만 |
|---|
| 2026.02.11 | ₩37,441 | ₩37,441 | ₩37,397 | ₩37,397 | -0.12% | 2.2천 |
|---|
| 2026.02.10 | ₩37,455 | ₩37,522 | ₩37,415 | ₩37,433 | -0.06% | 8.1천 |
|---|
| 2026.02.09 | ₩37,321 | ₩37,468 | ₩37,321 | ₩37,428 | +0.29% | 1.4만 |
|---|
| 2026.02.06 | ₩37,281 | ₩37,321 | ₩37,268 | ₩37,315 | +0.09% | 3.1천 |
|---|
| 2026.02.05 | ₩37,308 | ₩37,308 | ₩37,201 | ₩37,255 | -0.14% | 3.2천 |
|---|
| 2026.02.04 | ₩37,248 | ₩37,321 | ₩37,241 | ₩37,295 | +0.13% | 2.8천 |
|---|
| 2026.02.03 | ₩37,308 | ₩37,375 | ₩37,241 | ₩37,321 | +0.04% | 9.1천 |
|---|
| 2026.02.02 | ₩37,428 | ₩37,441 | ₩37,335 | ₩37,361 | -0.18% | 8.1천 |
|---|
| 2026.01.30 | ₩37,401 | ₩37,401 | ₩37,348 | ₩37,349 | -0.14% | 4.1천 |
|---|
| 2026.01.29 | ₩37,388 | ₩37,388 | ₩37,319 | ₩37,361 | -0.07% | 1.9천 |
|---|
| 2026.01.28 | ₩37,349 | ₩37,428 | ₩37,321 | ₩37,381 | +0.09% | 1.4만 |
|---|
| 2026.01.27 | ₩37,401 | ₩37,441 | ₩37,381 | ₩37,389 | -0.03% | 7.7천 |
|---|
| 2026.01.26 | ₩37,281 | ₩37,375 | ₩37,281 | ₩37,341 | +0.16% | 1.5만 |
|---|
| 2026.01.23 | ₩37,281 | ₩37,335 | ₩37,255 | ₩37,296 | +0.04% | 1.2만 |
|---|
| 2026.01.22 | ₩37,335 | ₩37,335 | ₩37,215 | ₩37,273 | -0.16% | 4.4만 |
|---|
| 2026.01.21 | ₩37,174 | ₩37,248 | ₩37,174 | ₩37,248 | +0.20% | 900 |
|---|
| 2026.01.20 | ₩37,215 | ₩37,255 | ₩37,148 | ₩37,188 | -0.07% | 1.1만 |
|---|
| 2026.01.16 | ₩37,361 | ₩37,375 | ₩37,269 | ₩37,315 | -0.13% | 1.7만 |
|---|
| 2026.01.15 | ₩37,341 | ₩37,361 | ₩37,308 | ₩37,315 | -0.07% | 5.9천 |
|---|
| 2026.01.14 | ₩37,268 | ₩37,375 | ₩37,255 | ₩37,288 | +0.05% | 7.8천 |
|---|
| 2026.01.13 | ₩37,344 | ₩37,375 | ₩37,268 | ₩37,335 | -0.03% | 2만 |
|---|
| 2026.01.12 | ₩37,315 | ₩37,375 | ₩37,281 | ₩37,328 | +0.04% | 2.7만 |
|---|
| 2026.01.09 | ₩37,375 | ₩37,375 | ₩37,308 | ₩37,308 | -0.18% | 4.7천 |
|---|
| 2026.01.08 | ₩37,251 | ₩37,335 | ₩37,251 | ₩37,301 | +0.14% | 1.7만 |
|---|
| 2026.01.07 | ₩37,388 | ₩37,388 | ₩37,281 | ₩37,281 | -0.29% | 13.4만 |
|---|
| 2026.01.06 | ₩37,335 | ₩37,349 | ₩37,228 | ₩37,300 | -0.09% | 3.9만 |
|---|
| 2026.01.05 | ₩37,228 | ₩37,308 | ₩37,215 | ₩37,260 | +0.09% | 2.2만 |
|---|
| 2026.01.02 | ₩37,241 | ₩37,267 | ₩37,174 | ₩37,221 | -0.05% | 2.7만 |
|---|
| 2025.12.31 | ₩37,108 | ₩37,201 | ₩37,094 | ₩37,174 | +0.18% | 1만 |
|---|
| 2025.12.30 | ₩37,161 | ₩37,161 | ₩37,094 | ₩37,153 | -0.02% | 1.4만 |
|---|
| 2025.12.29 | ₩37,148 | ₩37,148 | ₩37,105 | ₩37,105 | -0.11% | 2.4천 |
|---|
| 2025.12.26 | ₩37,137 | ₩37,148 | ₩36,954 | ₩37,126 | -0.03% | 1.8천 |
|---|
| 2025.12.24 | ₩37,081 | ₩37,153 | ₩37,081 | ₩37,141 | +0.16% | 1.6천 |
|---|
| 2025.12.23 | ₩36,948 | ₩37,140 | ₩36,948 | ₩37,140 | +0.52% | 2.2천 |
|---|
| 2025.12.22 | ₩37,068 | ₩37,125 | ₩37,068 | ₩37,125 | +0.15% | 1.9천 |
|---|
| 2025.12.19 | ₩37,054 | ₩37,134 | ₩37,054 | ₩37,134 | +0.22% | 2.8천 |
|---|
| 2025.12.18 | ₩37,054 | ₩37,054 | ₩37,041 | ₩37,041 | -0.04% | 1.1만 |
|---|
| 2025.12.17 | ₩37,054 | ₩37,054 | ₩37,041 | ₩37,048 | -0.02% | 3.1천 |
|---|
| 2025.12.16 | ₩37,054 | ₩37,068 | ₩36,994 | ₩37,054 | 0.00% | 6.1천 |
|---|
| 2025.12.15 | ₩37,054 | ₩37,108 | ₩37,041 | ₩37,058 | +0.01% | 4.3천 |
|---|
| 2025.12.12 | ₩37,041 | ₩37,092 | ₩37,041 | ₩37,092 | +0.14% | 1.3천 |
|---|
| 2025.12.11 | ₩37,028 | ₩37,086 | ₩37,028 | ₩37,086 | +0.16% | 5.6천 |
|---|
| 2025.12.10 | ₩37,028 | ₩37,081 | ₩37,028 | ₩37,078 | +0.14% | 5.4천 |
|---|
| 2025.12.09 | ₩37,028 | ₩37,076 | ₩37,001 | ₩37,053 | +0.07% | 8.4천 |
|---|
| 2025.12.08 | ₩37,014 | ₩37,069 | ₩37,014 | ₩37,058 | +0.12% | 1.8천 |
|---|
| 2025.12.05 | ₩37,014 | ₩37,040 | ₩37,002 | ₩37,040 | +0.07% | 300 |
|---|
| 2025.12.04 | ₩37,001 | ₩37,029 | ₩37,001 | ₩37,029 | +0.08% | 300 |
|---|
| 2025.12.03 | ₩36,988 | ₩37,026 | ₩36,988 | ₩37,026 | +0.10% | 500 |
|---|
| 2025.12.02 | ₩36,988 | ₩37,025 | ₩36,988 | ₩37,025 | +0.10% | 100 |
|---|
| 2025.12.01 | ₩36,974 | ₩37,018 | ₩36,961 | ₩37,018 | +0.12% | 4.5천 |
|---|
| 2025.11.28 | ₩36,961 | ₩37,006 | ₩36,961 | ₩37,006 | +0.12% | 700 |
|---|
| 2025.11.26 | ₩36,948 | ₩36,982 | ₩36,934 | ₩36,982 | +0.09% | 3.1천 |
|---|
| 2025.11.25 | ₩36,814 | ₩36,974 | ₩36,814 | ₩36,972 | +0.43% | 2.6천 |
|---|
| 2025.11.24 | ₩36,801 | ₩36,966 | ₩36,801 | ₩36,966 | +0.45% | 200 |
|---|
| 2025.11.21 | ₩36,867 | ₩36,932 | ₩36,867 | ₩36,932 | +0.17% | 1천 |
|---|
| 2025.11.20 | ₩36,961 | ₩36,961 | ₩36,841 | ₩36,907 | -0.14% | 6천 |
|---|
| 2025.11.19 | ₩36,854 | ₩36,948 | ₩36,854 | ₩36,948 | +0.25% | 1.9천 |
|---|
| 2025.11.18 | ₩36,901 | ₩36,918 | ₩36,901 | ₩36,918 | +0.05% | 300 |
|---|
| 2025.11.17 | ₩36,894 | ₩36,948 | ₩36,881 | ₩36,909 | +0.04% | 1.9만 |
|---|
| 2025.11.14 | ₩36,894 | ₩36,932 | ₩36,894 | ₩36,932 | +0.10% | 600 |
|---|
| 2025.11.13 | ₩36,894 | ₩36,894 | ₩36,801 | ₩36,834 | -0.16% | 2.2천 |
|---|
| 2025.11.12 | ₩36,894 | ₩36,907 | ₩36,874 | ₩36,894 | 0.00% | 2.6천 |
|---|
| 2025.11.11 | ₩36,881 | ₩36,905 | ₩36,881 | ₩36,894 | +0.04% | 1.5만 |
|---|
| 2025.11.10 | ₩36,940 | ₩36,940 | ₩36,925 | ₩36,934 | -0.01% | 800 |
|---|
| 2025.11.07 | ₩36,841 | ₩36,887 | ₩36,827 | ₩36,841 | 0.00% | 2.1만 |
|---|
| 2025.11.06 | ₩36,879 | ₩36,879 | ₩36,879 | ₩36,879 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩36,867 | ₩36,887 | ₩36,841 | ₩36,887 | +0.05% | 1.4천 |
|---|
| 2025.11.04 | ₩36,841 | ₩36,862 | ₩36,841 | ₩36,862 | +0.06% | 1.2천 |
|---|
| 2025.11.03 | ₩36,894 | ₩36,894 | ₩36,827 | ₩36,875 | -0.05% | 8.7천 |
|---|
| 2025.10.31 | ₩36,841 | ₩36,883 | ₩36,841 | ₩36,883 | +0.12% | 2.5천 |
|---|
| 2025.10.30 | ₩36,841 | ₩36,887 | ₩36,814 | ₩36,873 | +0.09% | 3.9만 |
|---|
| 2025.10.29 | ₩36,827 | ₩36,894 | ₩36,827 | ₩36,879 | +0.14% | 1.2만 |
|---|
| 2025.10.28 | ₩36,827 | ₩36,894 | ₩36,827 | ₩36,878 | +0.14% | 900 |
|---|
| 2025.10.27 | ₩36,827 | ₩36,873 | ₩36,741 | ₩36,873 | +0.12% | 1.9천 |
|---|
| 2025.10.24 | ₩36,921 | ₩36,921 | ₩36,801 | ₩36,847 | -0.20% | 1.4천 |
|---|
| 2025.10.23 | ₩36,787 | ₩36,841 | ₩36,654 | ₩36,839 | +0.14% | 2.7천 |
|---|
| 2025.10.22 | ₩36,787 | ₩36,833 | ₩36,774 | ₩36,833 | +0.12% | 1.5천 |
|---|
| 2025.10.21 | ₩36,774 | ₩36,843 | ₩36,774 | ₩36,814 | +0.11% | 1.2천 |
|---|
| 2025.10.20 | ₩36,761 | ₩36,813 | ₩36,747 | ₩36,813 | +0.14% | 6.3천 |
|---|
| 2025.10.17 | ₩36,747 | ₩36,747 | ₩36,694 | ₩36,746 | -0.00% | 900 |
|---|
| 2025.10.16 | ₩36,734 | ₩36,747 | ₩36,694 | ₩36,726 | -0.02% | 5천 |
|---|
| 2025.10.15 | ₩36,735 | ₩36,759 | ₩36,709 | ₩36,709 | -0.07% | 5.1천 |
|---|
| 2025.10.14 | ₩36,734 | ₩36,761 | ₩36,707 | ₩36,707 | -0.07% | 4.8천 |
|---|
| 2025.10.13 | ₩36,727 | ₩36,741 | ₩36,721 | ₩36,738 | +0.03% | 7천 |
|---|
| 2025.10.10 | ₩36,761 | ₩36,761 | ₩36,707 | ₩36,719 | -0.11% | 1천 |
|---|