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 | ₩38,415 | ₩38,415 | ₩38,415 | ₩38,415 | 0.00% | 100 |
| 2026.10.08 | ₩38,323 | ₩38,402 | ₩38,175 | ₩38,402 | +0.21% | 2만 |
| 2026.10.07 | ₩38,322 | ₩38,380 | ₩38,322 | ₩38,380 | +0.15% | 1.3천 |
| 2026.10.06 | ₩38,282 | ₩38,415 | ₩38,282 | ₩38,348 | +0.17% | 4.3천 |
| 2026.10.05 | ₩38,282 | ₩38,315 | ₩38,282 | ₩38,282 | 0.00% | 1.2천 |
| 2026.10.02 | ₩38,255 | ₩38,308 | ₩38,241 | ₩38,241 | -0.03% | 9.2천 |
| 2026.10.01 | ₩38,215 | ₩38,245 | ₩38,201 | ₩38,245 | +0.08% | 900 |
| 2026.09.30 | ₩38,215 | ₩38,268 | ₩38,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,196 |
| -0.05% |
| 1.2만 |
| 2026.09.29 | ₩38,148 | ₩38,175 | ₩38,135 | ₩38,175 | +0.07% | 2.6천 |
|---|
| 2026.09.28 | ₩38,208 | ₩38,208 | ₩38,121 | ₩38,188 | -0.05% | 4.2천 |
|---|
| 2026.09.25 | ₩38,188 | ₩38,235 | ₩38,188 | ₩38,235 | +0.12% | 6.6천 |
|---|
| 2026.09.24 | ₩38,148 | ₩38,208 | ₩38,148 | ₩38,208 | +0.16% | 1.2천 |
|---|
| 2026.09.23 | ₩38,161 | ₩38,161 | ₩38,149 | ₩38,149 | -0.03% | 400 |
|---|
| 2026.09.22 | ₩38,228 | ₩38,228 | ₩38,228 | ₩38,228 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩38,188 | ₩38,195 | ₩38,188 | ₩38,195 | +0.02% | 500 |
|---|
| 2026.09.18 | ₩38,148 | ₩38,148 | ₩38,128 | ₩38,147 | -0.00% | 400 |
|---|
| 2026.09.17 | ₩38,161 | ₩38,161 | ₩38,121 | ₩38,156 | -0.01% | 700 |
|---|
| 2026.09.16 | ₩37,988 | ₩38,024 | ₩37,988 | ₩38,024 | +0.09% | 400 |
|---|
| 2026.09.15 | ₩38,070 | ₩38,070 | ₩38,070 | ₩38,070 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩38,088 | ₩38,115 | ₩38,088 | ₩38,115 | +0.07% | 300 |
|---|
| 2026.09.11 | ₩38,168 | ₩38,175 | ₩38,135 | ₩38,149 | -0.05% | 1.5천 |
|---|
| 2026.09.10 | ₩38,103 | ₩38,103 | ₩38,103 | ₩38,103 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩38,215 | ₩38,215 | ₩38,181 | ₩38,181 | -0.09% | 200 |
|---|
| 2026.09.08 | ₩38,175 | ₩38,215 | ₩38,175 | ₩38,215 | +0.11% | 2.4천 |
|---|
| 2026.09.04 | ₩38,255 | ₩38,255 | ₩38,201 | ₩38,228 | -0.07% | 4천 |
|---|
| 2026.09.03 | ₩38,241 | ₩38,255 | ₩38,221 | ₩38,235 | -0.02% | 1.2만 |
|---|
| 2026.09.02 | ₩38,255 | ₩38,255 | ₩38,208 | ₩38,208 | -0.12% | 600 |
|---|
| 2026.09.01 | ₩38,181 | ₩38,181 | ₩38,181 | ₩38,181 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩38,135 | ₩38,197 | ₩38,135 | ₩38,197 | +0.16% | 1천 |
|---|
| 2026.08.28 | ₩38,223 | ₩38,223 | ₩38,223 | ₩38,223 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩38,275 | ₩38,288 | ₩38,228 | ₩38,288 | +0.03% | 1.9천 |
|---|
| 2026.08.26 | ₩38,255 | ₩38,255 | ₩38,255 | ₩38,255 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,175 | ₩38,255 | ₩38,175 | ₩38,255 | +0.21% | 300 |
|---|
| 2026.08.24 | ₩38,175 | ₩38,228 | ₩38,175 | ₩38,228 | +0.14% | 2.4천 |
|---|
| 2026.08.21 | ₩38,161 | ₩38,188 | ₩38,161 | ₩38,161 | 0.00% | 600 |
|---|
| 2026.08.20 | ₩38,161 | ₩38,241 | ₩38,148 | ₩38,191 | +0.08% | 1.4만 |
|---|
| 2026.08.19 | ₩38,215 | ₩38,217 | ₩38,161 | ₩38,217 | +0.01% | 4천 |
|---|
| 2026.08.18 | ₩38,161 | ₩38,191 | ₩38,161 | ₩38,191 | +0.08% | 8.9천 |
|---|
| 2026.08.17 | ₩38,235 | ₩38,235 | ₩38,235 | ₩38,235 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩38,255 | ₩38,258 | ₩38,255 | ₩38,258 | +0.01% | 400 |
|---|
| 2026.08.13 | ₩38,295 | ₩38,295 | ₩38,255 | ₩38,255 | -0.10% | 600 |
|---|
| 2026.08.12 | ₩38,148 | ₩38,215 | ₩38,148 | ₩38,215 | +0.18% | 300 |
|---|
| 2026.08.11 | ₩38,188 | ₩38,188 | ₩38,148 | ₩38,181 | -0.02% | 3.7천 |
|---|
| 2026.08.10 | ₩38,183 | ₩38,183 | ₩38,183 | ₩38,183 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩38,135 | ₩38,240 | ₩38,135 | ₩38,196 | +0.16% | 1.4천 |
|---|
| 2026.08.06 | ₩38,161 | ₩38,164 | ₩38,161 | ₩38,164 | +0.01% | 300 |
|---|
| 2026.08.05 | ₩38,135 | ₩38,188 | ₩38,135 | ₩38,188 | +0.14% | 500 |
|---|
| 2026.08.04 | ₩38,173 | ₩38,175 | ₩38,161 | ₩38,175 | +0.00% | 1.7만 |
|---|
| 2026.08.03 | ₩38,080 | ₩38,080 | ₩38,041 | ₩38,061 | -0.05% | 400 |
|---|
| 2026.07.31 | ₩37,881 | ₩38,028 | ₩37,881 | ₩38,028 | +0.39% | 400 |
|---|
| 2026.07.30 | ₩37,921 | ₩37,921 | ₩37,921 | ₩37,921 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩37,787 | ₩37,798 | ₩37,787 | ₩37,798 | +0.03% | 700 |
|---|
| 2026.07.28 | ₩37,974 | ₩37,974 | ₩37,881 | ₩37,921 | -0.14% | 600 |
|---|
| 2026.07.27 | ₩37,921 | ₩37,921 | ₩37,827 | ₩37,874 | -0.12% | 4.5천 |
|---|
| 2026.07.24 | ₩37,867 | ₩37,867 | ₩37,854 | ₩37,854 | -0.04% | 7.5천 |
|---|
| 2026.07.23 | ₩37,841 | ₩37,841 | ₩37,841 | ₩37,841 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩38,008 | ₩38,054 | ₩38,000 | ₩38,000 | -0.02% | 1.7천 |
|---|
| 2026.07.21 | ₩37,974 | ₩37,974 | ₩37,954 | ₩37,954 | -0.05% | 4.5천 |
|---|
| 2026.07.20 | ₩37,907 | ₩37,907 | ₩37,907 | ₩37,907 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩37,994 | ₩37,994 | ₩37,972 | ₩37,972 | -0.06% | 600 |
|---|
| 2026.07.16 | ₩37,988 | ₩38,034 | ₩37,988 | ₩38,021 | +0.09% | 4.8천 |
|---|
| 2026.07.15 | ₩38,028 | ₩38,041 | ₩38,028 | ₩38,041 | +0.04% | 1.9천 |
|---|
| 2026.07.14 | ₩38,108 | ₩38,108 | ₩38,056 | ₩38,056 | -0.14% | 300 |
|---|
| 2026.07.13 | ₩37,994 | ₩37,994 | ₩37,994 | ₩37,994 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,948 | ₩38,008 | ₩37,948 | ₩38,008 | +0.16% | 900 |
|---|
| 2026.07.09 | ₩37,907 | ₩37,981 | ₩37,907 | ₩37,981 | +0.19% | 1.1만 |
|---|
| 2026.07.08 | ₩37,902 | ₩37,902 | ₩37,902 | ₩37,902 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩37,930 | ₩37,930 | ₩37,930 | ₩37,930 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩37,921 | ₩37,988 | ₩37,921 | ₩37,974 | +0.14% | 2.1천 |
|---|
| 2026.07.02 | ₩37,881 | ₩37,944 | ₩37,854 | ₩37,944 | +0.17% | 4.9천 |
|---|
| 2026.07.01 | ₩37,921 | ₩37,922 | ₩37,894 | ₩37,922 | +0.00% | 5.3천 |
|---|
| 2026.06.30 | ₩37,901 | ₩37,934 | ₩37,842 | ₩37,918 | +0.05% | 2.9천 |
|---|
| 2026.06.29 | ₩37,814 | ₩37,874 | ₩37,814 | ₩37,874 | +0.16% | 5.4천 |
|---|
| 2026.06.26 | ₩37,720 | ₩37,801 | ₩37,720 | ₩37,784 | +0.17% | 400 |
|---|
| 2026.06.25 | ₩37,774 | ₩37,783 | ₩37,774 | ₩37,783 | +0.02% | 400 |
|---|
| 2026.06.24 | ₩37,787 | ₩37,787 | ₩37,775 | ₩37,775 | -0.03% | 300 |
|---|
| 2026.06.23 | ₩37,774 | ₩37,827 | ₩37,774 | ₩37,818 | +0.12% | 2천 |
|---|
| 2026.06.22 | ₩37,941 | ₩37,941 | ₩37,867 | ₩37,881 | -0.16% | 900 |
|---|
| 2026.06.18 | ₩37,814 | ₩37,881 | ₩37,814 | ₩37,881 | +0.18% | 1천 |
|---|
| 2026.06.17 | ₩37,921 | ₩37,921 | ₩37,794 | ₩37,794 | -0.33% | 800 |
|---|
| 2026.06.16 | ₩37,950 | ₩37,998 | ₩37,948 | ₩37,998 | +0.13% | 700 |
|---|
| 2026.06.15 | ₩38,054 | ₩38,054 | ₩38,005 | ₩38,005 | -0.13% | 300 |
|---|
| 2026.06.12 | ₩37,760 | ₩37,841 | ₩37,760 | ₩37,841 | +0.21% | 300 |
|---|
| 2026.06.11 | ₩37,859 | ₩37,859 | ₩37,859 | ₩37,859 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩37,760 | ₩37,760 | ₩37,627 | ₩37,680 | -0.21% | 1.4천 |
|---|
| 2026.06.09 | ₩37,707 | ₩37,811 | ₩37,707 | ₩37,811 | +0.28% | 3.4천 |
|---|
| 2026.06.08 | ₩37,827 | ₩37,845 | ₩37,814 | ₩37,845 | +0.05% | 3.3천 |
|---|
| 2026.06.05 | ₩37,881 | ₩37,881 | ₩37,774 | ₩37,830 | -0.13% | 5.1천 |
|---|
| 2026.06.04 | ₩37,894 | ₩38,000 | ₩37,894 | ₩37,968 | +0.19% | 1.6천 |
|---|
| 2026.06.03 | ₩37,907 | ₩37,934 | ₩37,881 | ₩37,934 | +0.07% | 1.7천 |
|---|
| 2026.06.02 | ₩37,974 | ₩37,974 | ₩37,974 | ₩37,974 | 0.00% | 2.7천 |
|---|
| 2026.06.01 | ₩37,934 | ₩37,961 | ₩37,881 | ₩37,961 | +0.07% | 4천 |
|---|
| 2026.05.29 | ₩37,921 | ₩38,013 | ₩37,907 | ₩37,968 | +0.12% | 4.7천 |
|---|
| 2026.05.28 | ₩37,934 | ₩38,001 | ₩37,934 | ₩38,001 | +0.18% | 4.2천 |
|---|
| 2026.05.27 | ₩37,854 | ₩37,901 | ₩37,854 | ₩37,901 | +0.12% | 6.8천 |
|---|
| 2026.05.26 | ₩37,948 | ₩37,948 | ₩37,829 | ₩37,887 | -0.16% | 4천 |
|---|
| 2026.05.22 | ₩37,841 | ₩37,921 | ₩37,814 | ₩37,865 | +0.06% | 7.7천 |
|---|
| 2026.05.21 | ₩37,934 | ₩37,934 | ₩37,747 | ₩37,805 | -0.34% | 2.8천 |
|---|
| 2026.05.20 | ₩37,774 | ₩37,807 | ₩37,767 | ₩37,807 | +0.09% | 4.4천 |
|---|
| 2026.05.19 | ₩37,794 | ₩37,794 | ₩37,707 | ₩37,754 | -0.11% | 1.1만 |
|---|
| 2026.05.18 | ₩37,767 | ₩37,807 | ₩37,760 | ₩37,807 | +0.11% | 5.7천 |
|---|
| 2026.05.15 | ₩37,787 | ₩37,801 | ₩37,760 | ₩37,797 | +0.02% | 5.2천 |
|---|
| 2026.05.14 | ₩37,914 | ₩37,914 | ₩37,854 | ₩37,898 | -0.04% | 3.6천 |
|---|
| 2026.05.13 | ₩37,854 | ₩37,854 | ₩37,854 | ₩37,854 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩37,760 | ₩37,814 | ₩37,760 | ₩37,814 | +0.14% | 5천 |
|---|
| 2026.05.11 | ₩37,921 | ₩37,934 | ₩37,815 | ₩37,858 | -0.17% | 1.8천 |
|---|
| 2026.05.08 | ₩37,760 | ₩37,814 | ₩37,760 | ₩37,807 | +0.12% | 8.1천 |
|---|
| 2026.05.07 | ₩37,841 | ₩37,841 | ₩37,823 | ₩37,823 | -0.05% | 200 |
|---|
| 2026.05.06 | ₩37,867 | ₩37,867 | ₩37,867 | ₩37,867 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩37,747 | ₩37,747 | ₩37,694 | ₩37,747 | 0.00% | 4.3천 |
|---|
| 2026.05.04 | ₩37,720 | ₩37,720 | ₩37,674 | ₩37,674 | -0.12% | 400 |
|---|
| 2026.05.01 | ₩37,805 | ₩37,813 | ₩37,760 | ₩37,767 | -0.10% | 5.5천 |
|---|
| 2026.04.30 | ₩37,627 | ₩37,747 | ₩37,627 | ₩37,747 | +0.32% | 3.3천 |
|---|
| 2026.04.29 | ₩37,613 | ₩37,613 | ₩37,613 | ₩37,613 | 0.00% | 600 |
|---|
| 2026.04.28 | ₩37,720 | ₩37,720 | ₩37,674 | ₩37,674 | -0.12% | 400 |
|---|
| 2026.04.27 | ₩37,667 | ₩37,720 | ₩37,667 | ₩37,720 | +0.14% | 400 |
|---|
| 2026.04.24 | ₩37,727 | ₩37,787 | ₩37,726 | ₩37,726 | -0.00% | 500 |
|---|
| 2026.04.23 | ₩37,640 | ₩37,640 | ₩37,627 | ₩37,627 | -0.04% | 9.6만 |
|---|
| 2026.04.22 | ₩37,686 | ₩37,686 | ₩37,686 | ₩37,686 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩37,613 | ₩37,694 | ₩37,573 | ₩37,615 | +0.00% | 4.9천 |
|---|
| 2026.04.20 | ₩37,707 | ₩37,707 | ₩37,587 | ₩37,667 | -0.11% | 7.7천 |
|---|
| 2026.04.17 | ₩37,707 | ₩37,747 | ₩37,655 | ₩37,674 | -0.09% | 4.3천 |
|---|
| 2026.04.16 | ₩37,600 | ₩37,600 | ₩37,520 | ₩37,520 | -0.21% | 2.6천 |
|---|
| 2026.04.15 | ₩37,527 | ₩37,560 | ₩37,527 | ₩37,560 | +0.09% | 400 |
|---|
| 2026.04.14 | ₩37,520 | ₩37,547 | ₩37,454 | ₩37,500 | -0.05% | 7.4천 |
|---|
| 2026.04.13 | ₩37,346 | ₩37,418 | ₩37,293 | ₩37,418 | +0.19% | 700 |
|---|
| 2026.04.10 | ₩37,362 | ₩37,362 | ₩37,313 | ₩37,313 | -0.13% | 800 |
|---|
| 2026.04.09 | ₩37,273 | ₩37,326 | ₩37,227 | ₩37,326 | +0.14% | 7.1천 |
|---|
| 2026.04.08 | ₩37,306 | ₩37,306 | ₩37,266 | ₩37,266 | -0.11% | 2.8천 |
|---|
| 2026.04.07 | ₩36,952 | ₩37,031 | ₩36,952 | ₩37,031 | +0.21% | 2.3천 |
|---|
| 2026.04.06 | ₩37,039 | ₩37,039 | ₩36,945 | ₩37,019 | -0.05% | 4.9천 |
|---|
| 2026.04.02 | ₩36,885 | ₩37,039 | ₩36,885 | ₩37,003 | +0.32% | 9.6천 |
|---|
| 2026.04.01 | ₩36,996 | ₩37,052 | ₩36,979 | ₩36,979 | -0.05% | 2.8천 |
|---|
| 2026.03.31 | ₩36,798 | ₩36,936 | ₩36,798 | ₩36,936 | +0.37% | 700 |
|---|
| 2026.03.30 | ₩36,718 | ₩36,812 | ₩36,638 | ₩36,732 | +0.04% | 2.3천 |
|---|
| 2026.03.27 | ₩36,745 | ₩36,745 | ₩36,683 | ₩36,683 | -0.17% | 600 |
|---|
| 2026.03.26 | ₩36,919 | ₩36,919 | ₩36,765 | ₩36,765 | -0.42% | 4.4천 |
|---|
| 2026.03.25 | ₩36,892 | ₩36,952 | ₩36,892 | ₩36,952 | +0.16% | 200 |
|---|
| 2026.03.24 | ₩36,785 | ₩36,945 | ₩36,785 | ₩36,825 | +0.11% | 1.4만 |
|---|
| 2026.03.23 | ₩36,879 | ₩36,972 | ₩36,865 | ₩36,951 | +0.20% | 2.2천 |
|---|
| 2026.03.20 | ₩36,892 | ₩36,892 | ₩36,732 | ₩36,816 | -0.21% | 3.5만 |
|---|
| 2026.03.19 | ₩37,012 | ₩37,052 | ₩36,899 | ₩36,992 | -0.05% | 8.4천 |
|---|
| 2026.03.18 | ₩37,199 | ₩37,199 | ₩37,054 | ₩37,058 | -0.38% | 1.2만 |
|---|
| 2026.03.17 | ₩37,199 | ₩37,199 | ₩37,191 | ₩37,191 | -0.02% | 200 |
|---|
| 2026.03.16 | ₩37,166 | ₩37,199 | ₩37,079 | ₩37,154 | -0.03% | 11.6만 |
|---|
| 2026.03.13 | ₩37,132 | ₩37,146 | ₩37,046 | ₩37,046 | -0.23% | 10만 |
|---|
| 2026.03.12 | ₩37,199 | ₩37,199 | ₩37,046 | ₩37,072 | -0.34% | 8.3천 |
|---|
| 2026.03.11 | ₩37,239 | ₩37,263 | ₩37,213 | ₩37,263 | +0.06% | 4.3천 |
|---|
| 2026.03.10 | ₩37,226 | ₩37,340 | ₩37,226 | ₩37,285 | +0.16% | 2.4만 |
|---|
| 2026.03.09 | ₩37,119 | ₩37,320 | ₩37,079 | ₩37,309 | +0.51% | 1.5만 |
|---|
| 2026.03.06 | ₩37,246 | ₩37,333 | ₩37,201 | ₩37,258 | +0.03% | 7.1천 |
|---|
| 2026.03.05 | ₩37,373 | ₩37,373 | ₩37,281 | ₩37,340 | -0.09% | 1.2천 |
|---|
| 2026.03.04 | ₩37,386 | ₩37,440 | ₩37,360 | ₩37,405 | +0.05% | 1.6만 |
|---|
| 2026.03.03 | ₩37,289 | ₩37,397 | ₩37,201 | ₩37,397 | +0.29% | 700 |
|---|
| 2026.03.02 | ₩37,480 | ₩37,480 | ₩37,433 | ₩37,452 | -0.07% | 500 |
|---|
| 2026.02.27 | ₩37,373 | ₩37,507 | ₩37,373 | ₩37,487 | +0.30% | 4.2천 |
|---|
| 2026.02.26 | ₩37,480 | ₩37,547 | ₩37,446 | ₩37,495 | +0.04% | 6.3천 |
|---|
| 2026.02.25 | ₩37,560 | ₩37,573 | ₩37,426 | ₩37,525 | -0.09% | 6.7만 |
|---|
| 2026.02.24 | ₩37,428 | ₩37,520 | ₩37,428 | ₩37,507 | +0.21% | 3.6천 |
|---|
| 2026.02.23 | ₩37,413 | ₩37,466 | ₩37,346 | ₩37,420 | +0.02% | 1.9만 |
|---|
| 2026.02.20 | ₩37,466 | ₩37,520 | ₩37,413 | ₩37,476 | +0.02% | 2.6만 |
|---|
| 2026.02.19 | ₩37,440 | ₩37,480 | ₩37,346 | ₩37,409 | -0.08% | 1.7만 |
|---|
| 2026.02.18 | ₩37,440 | ₩37,507 | ₩37,413 | ₩37,446 | +0.02% | 2.3만 |
|---|
| 2026.02.17 | ₩37,279 | ₩37,440 | ₩37,266 | ₩37,408 | +0.34% | 1.5만 |
|---|
| 2026.02.13 | ₩37,413 | ₩37,448 | ₩37,333 | ₩37,384 | -0.08% | 6.6천 |
|---|
| 2026.02.12 | ₩37,460 | ₩37,460 | ₩37,320 | ₩37,360 | -0.27% | 2.3만 |
|---|
| 2026.02.11 | ₩37,480 | ₩37,480 | ₩37,436 | ₩37,436 | -0.12% | 2.2천 |
|---|
| 2026.02.10 | ₩37,493 | ₩37,560 | ₩37,453 | ₩37,472 | -0.06% | 8.1천 |
|---|
| 2026.02.09 | ₩37,360 | ₩37,507 | ₩37,360 | ₩37,466 | +0.29% | 1.4만 |
|---|
| 2026.02.06 | ₩37,320 | ₩37,360 | ₩37,306 | ₩37,353 | +0.09% | 3.1천 |
|---|
| 2026.02.05 | ₩37,346 | ₩37,346 | ₩37,239 | ₩37,293 | -0.14% | 3.2천 |
|---|
| 2026.02.04 | ₩37,286 | ₩37,360 | ₩37,279 | ₩37,333 | +0.13% | 2.8천 |
|---|
| 2026.02.03 | ₩37,346 | ₩37,413 | ₩37,279 | ₩37,360 | +0.04% | 9.1천 |
|---|
| 2026.02.02 | ₩37,466 | ₩37,480 | ₩37,373 | ₩37,400 | -0.18% | 8.1천 |
|---|
| 2026.01.30 | ₩37,440 | ₩37,440 | ₩37,386 | ₩37,388 | -0.14% | 4.1천 |
|---|
| 2026.01.29 | ₩37,426 | ₩37,426 | ₩37,357 | ₩37,400 | -0.07% | 1.9천 |
|---|
| 2026.01.28 | ₩37,388 | ₩37,466 | ₩37,360 | ₩37,420 | +0.09% | 1.4만 |
|---|
| 2026.01.27 | ₩37,440 | ₩37,480 | ₩37,420 | ₩37,428 | -0.03% | 7.7천 |
|---|
| 2026.01.26 | ₩37,320 | ₩37,413 | ₩37,320 | ₩37,380 | +0.16% | 1.5만 |
|---|
| 2026.01.23 | ₩37,320 | ₩37,373 | ₩37,293 | ₩37,334 | +0.04% | 1.2만 |
|---|
| 2026.01.22 | ₩37,373 | ₩37,373 | ₩37,253 | ₩37,311 | -0.16% | 4.4만 |
|---|
| 2026.01.21 | ₩37,213 | ₩37,286 | ₩37,213 | ₩37,286 | +0.20% | 900 |
|---|
| 2026.01.20 | ₩37,253 | ₩37,293 | ₩37,186 | ₩37,226 | -0.07% | 1.1만 |
|---|
| 2026.01.16 | ₩37,400 | ₩37,413 | ₩37,307 | ₩37,353 | -0.13% | 1.7만 |
|---|
| 2026.01.15 | ₩37,380 | ₩37,400 | ₩37,346 | ₩37,353 | -0.07% | 5.9천 |
|---|
| 2026.01.14 | ₩37,306 | ₩37,413 | ₩37,293 | ₩37,326 | +0.05% | 7.8천 |
|---|
| 2026.01.13 | ₩37,382 | ₩37,413 | ₩37,306 | ₩37,373 | -0.03% | 2만 |
|---|
| 2026.01.12 | ₩37,353 | ₩37,413 | ₩37,320 | ₩37,366 | +0.04% | 2.7만 |
|---|
| 2026.01.09 | ₩37,413 | ₩37,413 | ₩37,346 | ₩37,346 | -0.18% | 4.7천 |
|---|
| 2026.01.08 | ₩37,289 | ₩37,373 | ₩37,289 | ₩37,340 | +0.14% | 1.7만 |
|---|
| 2026.01.07 | ₩37,426 | ₩37,426 | ₩37,320 | ₩37,320 | -0.29% | 13.4만 |
|---|
| 2026.01.06 | ₩37,373 | ₩37,388 | ₩37,266 | ₩37,338 | -0.09% | 3.9만 |
|---|
| 2026.01.05 | ₩37,266 | ₩37,346 | ₩37,253 | ₩37,298 | +0.09% | 2.2만 |
|---|
| 2026.01.02 | ₩37,279 | ₩37,305 | ₩37,213 | ₩37,259 | -0.05% | 2.7만 |
|---|
| 2025.12.31 | ₩37,146 | ₩37,239 | ₩37,132 | ₩37,213 | +0.18% | 1만 |
|---|
| 2025.12.30 | ₩37,199 | ₩37,199 | ₩37,132 | ₩37,191 | -0.02% | 1.4만 |
|---|
| 2025.12.29 | ₩37,186 | ₩37,186 | ₩37,143 | ₩37,143 | -0.11% | 2.4천 |
|---|
| 2025.12.26 | ₩37,175 | ₩37,186 | ₩36,992 | ₩37,165 | -0.03% | 1.8천 |
|---|
| 2025.12.24 | ₩37,119 | ₩37,191 | ₩37,119 | ₩37,179 | +0.16% | 1.6천 |
|---|
| 2025.12.23 | ₩36,985 | ₩37,178 | ₩36,985 | ₩37,178 | +0.52% | 2.2천 |
|---|
| 2025.12.22 | ₩37,106 | ₩37,163 | ₩37,106 | ₩37,163 | +0.15% | 1.9천 |
|---|
| 2025.12.19 | ₩37,092 | ₩37,173 | ₩37,092 | ₩37,173 | +0.22% | 2.8천 |
|---|
| 2025.12.18 | ₩37,092 | ₩37,092 | ₩37,079 | ₩37,079 | -0.04% | 1.1만 |
|---|
| 2025.12.17 | ₩37,092 | ₩37,092 | ₩37,079 | ₩37,086 | -0.02% | 3.1천 |
|---|
| 2025.12.16 | ₩37,092 | ₩37,106 | ₩37,032 | ₩37,092 | 0.00% | 6.1천 |
|---|
| 2025.12.15 | ₩37,092 | ₩37,146 | ₩37,079 | ₩37,096 | +0.01% | 4.3천 |
|---|
| 2025.12.12 | ₩37,079 | ₩37,130 | ₩37,079 | ₩37,130 | +0.14% | 1.3천 |
|---|
| 2025.12.11 | ₩37,066 | ₩37,124 | ₩37,066 | ₩37,124 | +0.16% | 5.6천 |
|---|
| 2025.12.10 | ₩37,066 | ₩37,119 | ₩37,066 | ₩37,116 | +0.14% | 5.4천 |
|---|
| 2025.12.09 | ₩37,066 | ₩37,114 | ₩37,039 | ₩37,091 | +0.07% | 8.4천 |
|---|
| 2025.12.08 | ₩37,052 | ₩37,107 | ₩37,052 | ₩37,096 | +0.12% | 1.8천 |
|---|
| 2025.12.05 | ₩37,052 | ₩37,078 | ₩37,040 | ₩37,078 | +0.07% | 300 |
|---|
| 2025.12.04 | ₩37,039 | ₩37,067 | ₩37,039 | ₩37,067 | +0.08% | 300 |
|---|
| 2025.12.03 | ₩37,026 | ₩37,064 | ₩37,026 | ₩37,064 | +0.10% | 500 |
|---|
| 2025.12.02 | ₩37,026 | ₩37,063 | ₩37,026 | ₩37,063 | +0.10% | 100 |
|---|
| 2025.12.01 | ₩37,012 | ₩37,056 | ₩36,999 | ₩37,056 | +0.12% | 4.5천 |
|---|
| 2025.11.28 | ₩36,999 | ₩37,044 | ₩36,999 | ₩37,044 | +0.12% | 700 |
|---|
| 2025.11.26 | ₩36,985 | ₩37,020 | ₩36,972 | ₩37,020 | +0.09% | 3.1천 |
|---|
| 2025.11.25 | ₩36,852 | ₩37,012 | ₩36,852 | ₩37,010 | +0.43% | 2.6천 |
|---|
| 2025.11.24 | ₩36,838 | ₩37,004 | ₩36,838 | ₩37,004 | +0.45% | 200 |
|---|
| 2025.11.21 | ₩36,905 | ₩36,969 | ₩36,905 | ₩36,969 | +0.17% | 1천 |
|---|
| 2025.11.20 | ₩36,999 | ₩36,999 | ₩36,879 | ₩36,945 | -0.14% | 6천 |
|---|
| 2025.11.19 | ₩36,892 | ₩36,985 | ₩36,892 | ₩36,985 | +0.25% | 1.9천 |
|---|
| 2025.11.18 | ₩36,939 | ₩36,956 | ₩36,939 | ₩36,956 | +0.05% | 300 |
|---|
| 2025.11.17 | ₩36,932 | ₩36,985 | ₩36,919 | ₩36,947 | +0.04% | 1.9만 |
|---|
| 2025.11.14 | ₩36,932 | ₩36,969 | ₩36,932 | ₩36,969 | +0.10% | 600 |
|---|
| 2025.11.13 | ₩36,932 | ₩36,932 | ₩36,838 | ₩36,872 | -0.16% | 2.2천 |
|---|
| 2025.11.12 | ₩36,932 | ₩36,945 | ₩36,912 | ₩36,932 | 0.00% | 2.6천 |
|---|
| 2025.11.11 | ₩36,919 | ₩36,943 | ₩36,919 | ₩36,932 | +0.04% | 1.5만 |
|---|
| 2025.11.10 | ₩36,977 | ₩36,977 | ₩36,963 | ₩36,972 | -0.01% | 800 |
|---|
| 2025.11.07 | ₩36,879 | ₩36,925 | ₩36,865 | ₩36,879 | 0.00% | 2.1만 |
|---|
| 2025.11.06 | ₩36,917 | ₩36,917 | ₩36,917 | ₩36,917 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩36,905 | ₩36,925 | ₩36,879 | ₩36,925 | +0.05% | 1.4천 |
|---|
| 2025.11.04 | ₩36,879 | ₩36,900 | ₩36,879 | ₩36,900 | +0.06% | 1.2천 |
|---|
| 2025.11.03 | ₩36,932 | ₩36,932 | ₩36,865 | ₩36,913 | -0.05% | 8.7천 |
|---|
| 2025.10.31 | ₩36,879 | ₩36,921 | ₩36,879 | ₩36,921 | +0.12% | 2.5천 |
|---|
| 2025.10.30 | ₩36,879 | ₩36,925 | ₩36,852 | ₩36,911 | +0.09% | 3.9만 |
|---|
| 2025.10.29 | ₩36,865 | ₩36,932 | ₩36,865 | ₩36,917 | +0.14% | 1.2만 |
|---|
| 2025.10.28 | ₩36,865 | ₩36,932 | ₩36,865 | ₩36,916 | +0.14% | 900 |
|---|
| 2025.10.27 | ₩36,865 | ₩36,911 | ₩36,778 | ₩36,911 | +0.12% | 1.9천 |
|---|
| 2025.10.24 | ₩36,959 | ₩36,959 | ₩36,838 | ₩36,885 | -0.20% | 1.4천 |
|---|
| 2025.10.23 | ₩36,825 | ₩36,879 | ₩36,692 | ₩36,877 | +0.14% | 2.7천 |
|---|
| 2025.10.22 | ₩36,825 | ₩36,871 | ₩36,812 | ₩36,871 | +0.12% | 1.5천 |
|---|
| 2025.10.21 | ₩36,812 | ₩36,881 | ₩36,812 | ₩36,852 | +0.11% | 1.2천 |
|---|
| 2025.10.20 | ₩36,798 | ₩36,851 | ₩36,785 | ₩36,851 | +0.14% | 6.3천 |
|---|
| 2025.10.17 | ₩36,785 | ₩36,785 | ₩36,732 | ₩36,784 | -0.00% | 900 |
|---|
| 2025.10.16 | ₩36,772 | ₩36,785 | ₩36,732 | ₩36,764 | -0.02% | 5천 |
|---|
| 2025.10.15 | ₩36,773 | ₩36,797 | ₩36,746 | ₩36,746 | -0.07% | 5.1천 |
|---|
| 2025.10.14 | ₩36,772 | ₩36,798 | ₩36,745 | ₩36,745 | -0.07% | 4.8천 |
|---|
| 2025.10.13 | ₩36,765 | ₩36,778 | ₩36,758 | ₩36,776 | +0.03% | 7천 |
|---|
| 2025.10.10 | ₩36,798 | ₩36,798 | ₩36,745 | ₩36,757 | -0.11% | 1천 |
|---|