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 | ₩38,457 | ₩38,457 | ₩38,457 | ₩38,457 | 0.00% | 100 |
| 2026.10.08 | ₩38,364 | ₩38,443 | ₩38,216 | ₩38,443 | +0.21% | 2만 |
| 2026.10.07 | ₩38,363 | ₩38,422 | ₩38,363 | ₩38,422 | +0.15% | 1.3천 |
| 2026.10.06 | ₩38,323 | ₩38,457 | ₩38,323 | ₩38,390 | +0.17% | 4.3천 |
| 2026.10.05 | ₩38,323 | ₩38,356 | ₩38,323 | ₩38,323 | 0.00% | 1.2천 |
| 2026.10.02 | ₩38,296 | ₩38,350 | ₩38,283 | ₩38,283 | -0.03% | 9.2천 |
| 2026.10.01 | ₩38,256 | ₩38,287 | ₩38,243 | ₩38,287 | +0.08% | 900 |
| 2026.09.30 | ₩38,256 | ₩38,309 | ₩38,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,237 |
| -0.05% |
| 1.2만 |
| 2026.09.29 | ₩38,189 | ₩38,216 | ₩38,176 | ₩38,216 | +0.07% | 2.6천 |
|---|
| 2026.09.28 | ₩38,249 | ₩38,249 | ₩38,162 | ₩38,229 | -0.05% | 4.2천 |
|---|
| 2026.09.25 | ₩38,229 | ₩38,276 | ₩38,229 | ₩38,276 | +0.12% | 6.6천 |
|---|
| 2026.09.24 | ₩38,189 | ₩38,249 | ₩38,189 | ₩38,249 | +0.16% | 1.2천 |
|---|
| 2026.09.23 | ₩38,202 | ₩38,202 | ₩38,190 | ₩38,190 | -0.03% | 400 |
|---|
| 2026.09.22 | ₩38,269 | ₩38,269 | ₩38,269 | ₩38,269 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩38,229 | ₩38,236 | ₩38,229 | ₩38,236 | +0.02% | 500 |
|---|
| 2026.09.18 | ₩38,189 | ₩38,189 | ₩38,169 | ₩38,188 | -0.00% | 400 |
|---|
| 2026.09.17 | ₩38,202 | ₩38,202 | ₩38,162 | ₩38,197 | -0.01% | 700 |
|---|
| 2026.09.16 | ₩38,029 | ₩38,065 | ₩38,029 | ₩38,065 | +0.09% | 400 |
|---|
| 2026.09.15 | ₩38,111 | ₩38,111 | ₩38,111 | ₩38,111 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩38,129 | ₩38,156 | ₩38,129 | ₩38,156 | +0.07% | 300 |
|---|
| 2026.09.11 | ₩38,209 | ₩38,216 | ₩38,176 | ₩38,190 | -0.05% | 1.5천 |
|---|
| 2026.09.10 | ₩38,144 | ₩38,144 | ₩38,144 | ₩38,144 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩38,256 | ₩38,256 | ₩38,222 | ₩38,222 | -0.09% | 200 |
|---|
| 2026.09.08 | ₩38,216 | ₩38,256 | ₩38,216 | ₩38,256 | +0.11% | 2.4천 |
|---|
| 2026.09.04 | ₩38,296 | ₩38,296 | ₩38,243 | ₩38,269 | -0.07% | 4천 |
|---|
| 2026.09.03 | ₩38,283 | ₩38,296 | ₩38,263 | ₩38,276 | -0.02% | 1.2만 |
|---|
| 2026.09.02 | ₩38,296 | ₩38,296 | ₩38,249 | ₩38,249 | -0.12% | 600 |
|---|
| 2026.09.01 | ₩38,222 | ₩38,222 | ₩38,222 | ₩38,222 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩38,176 | ₩38,239 | ₩38,176 | ₩38,239 | +0.16% | 1천 |
|---|
| 2026.08.28 | ₩38,264 | ₩38,264 | ₩38,264 | ₩38,264 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩38,316 | ₩38,330 | ₩38,269 | ₩38,330 | +0.03% | 1.9천 |
|---|
| 2026.08.26 | ₩38,296 | ₩38,296 | ₩38,296 | ₩38,296 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,216 | ₩38,296 | ₩38,216 | ₩38,296 | +0.21% | 300 |
|---|
| 2026.08.24 | ₩38,216 | ₩38,269 | ₩38,216 | ₩38,269 | +0.14% | 2.4천 |
|---|
| 2026.08.21 | ₩38,202 | ₩38,229 | ₩38,202 | ₩38,202 | 0.00% | 600 |
|---|
| 2026.08.20 | ₩38,202 | ₩38,283 | ₩38,189 | ₩38,232 | +0.08% | 1.4만 |
|---|
| 2026.08.19 | ₩38,256 | ₩38,259 | ₩38,202 | ₩38,259 | +0.01% | 4천 |
|---|
| 2026.08.18 | ₩38,202 | ₩38,232 | ₩38,202 | ₩38,232 | +0.08% | 8.9천 |
|---|
| 2026.08.17 | ₩38,276 | ₩38,276 | ₩38,276 | ₩38,276 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩38,296 | ₩38,299 | ₩38,296 | ₩38,299 | +0.01% | 400 |
|---|
| 2026.08.13 | ₩38,336 | ₩38,336 | ₩38,296 | ₩38,296 | -0.10% | 600 |
|---|
| 2026.08.12 | ₩38,189 | ₩38,256 | ₩38,189 | ₩38,256 | +0.18% | 300 |
|---|
| 2026.08.11 | ₩38,229 | ₩38,229 | ₩38,189 | ₩38,222 | -0.02% | 3.7천 |
|---|
| 2026.08.10 | ₩38,224 | ₩38,224 | ₩38,224 | ₩38,224 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩38,176 | ₩38,281 | ₩38,176 | ₩38,237 | +0.16% | 1.4천 |
|---|
| 2026.08.06 | ₩38,202 | ₩38,205 | ₩38,202 | ₩38,205 | +0.01% | 300 |
|---|
| 2026.08.05 | ₩38,176 | ₩38,229 | ₩38,176 | ₩38,229 | +0.14% | 500 |
|---|
| 2026.08.04 | ₩38,214 | ₩38,216 | ₩38,202 | ₩38,216 | +0.00% | 1.7만 |
|---|
| 2026.08.03 | ₩38,121 | ₩38,121 | ₩38,082 | ₩38,102 | -0.05% | 400 |
|---|
| 2026.07.31 | ₩37,922 | ₩38,069 | ₩37,922 | ₩38,069 | +0.39% | 400 |
|---|
| 2026.07.30 | ₩37,962 | ₩37,962 | ₩37,962 | ₩37,962 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩37,828 | ₩37,839 | ₩37,828 | ₩37,839 | +0.03% | 700 |
|---|
| 2026.07.28 | ₩38,015 | ₩38,015 | ₩37,922 | ₩37,962 | -0.14% | 600 |
|---|
| 2026.07.27 | ₩37,962 | ₩37,962 | ₩37,868 | ₩37,915 | -0.12% | 4.5천 |
|---|
| 2026.07.24 | ₩37,908 | ₩37,908 | ₩37,895 | ₩37,895 | -0.04% | 7.5천 |
|---|
| 2026.07.23 | ₩37,881 | ₩37,881 | ₩37,881 | ₩37,881 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩38,049 | ₩38,095 | ₩38,041 | ₩38,041 | -0.02% | 1.7천 |
|---|
| 2026.07.21 | ₩38,015 | ₩38,015 | ₩37,995 | ₩37,995 | -0.05% | 4.5천 |
|---|
| 2026.07.20 | ₩37,948 | ₩37,948 | ₩37,948 | ₩37,948 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩38,035 | ₩38,035 | ₩38,012 | ₩38,012 | -0.06% | 600 |
|---|
| 2026.07.16 | ₩38,029 | ₩38,075 | ₩38,029 | ₩38,062 | +0.09% | 4.8천 |
|---|
| 2026.07.15 | ₩38,069 | ₩38,082 | ₩38,069 | ₩38,082 | +0.04% | 1.9천 |
|---|
| 2026.07.14 | ₩38,149 | ₩38,149 | ₩38,097 | ₩38,097 | -0.14% | 300 |
|---|
| 2026.07.13 | ₩38,035 | ₩38,035 | ₩38,035 | ₩38,035 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,988 | ₩38,049 | ₩37,988 | ₩38,049 | +0.16% | 900 |
|---|
| 2026.07.09 | ₩37,948 | ₩38,022 | ₩37,948 | ₩38,022 | +0.19% | 1.1만 |
|---|
| 2026.07.08 | ₩37,943 | ₩37,943 | ₩37,943 | ₩37,943 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩37,971 | ₩37,971 | ₩37,971 | ₩37,971 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩37,962 | ₩38,029 | ₩37,962 | ₩38,015 | +0.14% | 2.1천 |
|---|
| 2026.07.02 | ₩37,922 | ₩37,984 | ₩37,895 | ₩37,984 | +0.17% | 4.9천 |
|---|
| 2026.07.01 | ₩37,962 | ₩37,963 | ₩37,935 | ₩37,963 | +0.00% | 5.3천 |
|---|
| 2026.06.30 | ₩37,942 | ₩37,975 | ₩37,883 | ₩37,959 | +0.05% | 2.9천 |
|---|
| 2026.06.29 | ₩37,855 | ₩37,915 | ₩37,855 | ₩37,915 | +0.16% | 5.4천 |
|---|
| 2026.06.26 | ₩37,761 | ₩37,841 | ₩37,761 | ₩37,825 | +0.17% | 400 |
|---|
| 2026.06.25 | ₩37,815 | ₩37,824 | ₩37,815 | ₩37,824 | +0.02% | 400 |
|---|
| 2026.06.24 | ₩37,828 | ₩37,828 | ₩37,816 | ₩37,816 | -0.03% | 300 |
|---|
| 2026.06.23 | ₩37,815 | ₩37,868 | ₩37,815 | ₩37,859 | +0.12% | 2천 |
|---|
| 2026.06.22 | ₩37,982 | ₩37,982 | ₩37,908 | ₩37,922 | -0.16% | 900 |
|---|
| 2026.06.18 | ₩37,855 | ₩37,922 | ₩37,855 | ₩37,922 | +0.18% | 1천 |
|---|
| 2026.06.17 | ₩37,962 | ₩37,962 | ₩37,835 | ₩37,835 | -0.33% | 800 |
|---|
| 2026.06.16 | ₩37,991 | ₩38,039 | ₩37,988 | ₩38,039 | +0.13% | 700 |
|---|
| 2026.06.15 | ₩38,095 | ₩38,095 | ₩38,046 | ₩38,046 | -0.13% | 300 |
|---|
| 2026.06.12 | ₩37,801 | ₩37,881 | ₩37,801 | ₩37,881 | +0.21% | 300 |
|---|
| 2026.06.11 | ₩37,900 | ₩37,900 | ₩37,900 | ₩37,900 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩37,801 | ₩37,801 | ₩37,667 | ₩37,721 | -0.21% | 1.4천 |
|---|
| 2026.06.09 | ₩37,748 | ₩37,852 | ₩37,748 | ₩37,852 | +0.28% | 3.4천 |
|---|
| 2026.06.08 | ₩37,868 | ₩37,885 | ₩37,855 | ₩37,885 | +0.05% | 3.3천 |
|---|
| 2026.06.05 | ₩37,922 | ₩37,922 | ₩37,815 | ₩37,871 | -0.13% | 5.1천 |
|---|
| 2026.06.04 | ₩37,935 | ₩38,041 | ₩37,935 | ₩38,008 | +0.19% | 1.6천 |
|---|
| 2026.06.03 | ₩37,948 | ₩37,975 | ₩37,922 | ₩37,975 | +0.07% | 1.7천 |
|---|
| 2026.06.02 | ₩38,015 | ₩38,015 | ₩38,015 | ₩38,015 | 0.00% | 2.7천 |
|---|
| 2026.06.01 | ₩37,975 | ₩38,002 | ₩37,922 | ₩38,002 | +0.07% | 4천 |
|---|
| 2026.05.29 | ₩37,962 | ₩38,054 | ₩37,948 | ₩38,008 | +0.12% | 4.7천 |
|---|
| 2026.05.28 | ₩37,975 | ₩38,042 | ₩37,975 | ₩38,042 | +0.18% | 4.2천 |
|---|
| 2026.05.27 | ₩37,895 | ₩37,942 | ₩37,895 | ₩37,942 | +0.12% | 6.8천 |
|---|
| 2026.05.26 | ₩37,988 | ₩37,988 | ₩37,869 | ₩37,928 | -0.16% | 4천 |
|---|
| 2026.05.22 | ₩37,881 | ₩37,962 | ₩37,855 | ₩37,905 | +0.06% | 7.7천 |
|---|
| 2026.05.21 | ₩37,975 | ₩37,975 | ₩37,788 | ₩37,845 | -0.34% | 2.8천 |
|---|
| 2026.05.20 | ₩37,815 | ₩37,848 | ₩37,808 | ₩37,848 | +0.09% | 4.4천 |
|---|
| 2026.05.19 | ₩37,835 | ₩37,835 | ₩37,748 | ₩37,794 | -0.11% | 1.1만 |
|---|
| 2026.05.18 | ₩37,808 | ₩37,848 | ₩37,801 | ₩37,848 | +0.11% | 5.7천 |
|---|
| 2026.05.15 | ₩37,828 | ₩37,841 | ₩37,801 | ₩37,837 | +0.02% | 5.2천 |
|---|
| 2026.05.14 | ₩37,955 | ₩37,955 | ₩37,895 | ₩37,939 | -0.04% | 3.6천 |
|---|
| 2026.05.13 | ₩37,895 | ₩37,895 | ₩37,895 | ₩37,895 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩37,801 | ₩37,855 | ₩37,801 | ₩37,855 | +0.14% | 5천 |
|---|
| 2026.05.11 | ₩37,962 | ₩37,975 | ₩37,856 | ₩37,899 | -0.17% | 1.8천 |
|---|
| 2026.05.08 | ₩37,801 | ₩37,855 | ₩37,801 | ₩37,848 | +0.12% | 8.1천 |
|---|
| 2026.05.07 | ₩37,881 | ₩37,881 | ₩37,864 | ₩37,864 | -0.05% | 200 |
|---|
| 2026.05.06 | ₩37,908 | ₩37,908 | ₩37,908 | ₩37,908 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩37,788 | ₩37,788 | ₩37,734 | ₩37,788 | 0.00% | 4.3천 |
|---|
| 2026.05.04 | ₩37,761 | ₩37,761 | ₩37,714 | ₩37,714 | -0.12% | 400 |
|---|
| 2026.05.01 | ₩37,845 | ₩37,853 | ₩37,801 | ₩37,808 | -0.10% | 5.5천 |
|---|
| 2026.04.30 | ₩37,667 | ₩37,788 | ₩37,667 | ₩37,788 | +0.32% | 3.3천 |
|---|
| 2026.04.29 | ₩37,654 | ₩37,654 | ₩37,654 | ₩37,654 | 0.00% | 600 |
|---|
| 2026.04.28 | ₩37,761 | ₩37,761 | ₩37,714 | ₩37,714 | -0.12% | 400 |
|---|
| 2026.04.27 | ₩37,708 | ₩37,761 | ₩37,708 | ₩37,761 | +0.14% | 400 |
|---|
| 2026.04.24 | ₩37,768 | ₩37,828 | ₩37,766 | ₩37,766 | -0.00% | 500 |
|---|
| 2026.04.23 | ₩37,681 | ₩37,681 | ₩37,667 | ₩37,667 | -0.04% | 9.6만 |
|---|
| 2026.04.22 | ₩37,726 | ₩37,726 | ₩37,726 | ₩37,726 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩37,654 | ₩37,734 | ₩37,614 | ₩37,655 | +0.00% | 4.9천 |
|---|
| 2026.04.20 | ₩37,748 | ₩37,748 | ₩37,627 | ₩37,708 | -0.11% | 7.7천 |
|---|
| 2026.04.17 | ₩37,748 | ₩37,788 | ₩37,695 | ₩37,714 | -0.09% | 4.3천 |
|---|
| 2026.04.16 | ₩37,641 | ₩37,641 | ₩37,560 | ₩37,560 | -0.21% | 2.6천 |
|---|
| 2026.04.15 | ₩37,567 | ₩37,600 | ₩37,567 | ₩37,600 | +0.09% | 400 |
|---|
| 2026.04.14 | ₩37,560 | ₩37,587 | ₩37,495 | ₩37,540 | -0.05% | 7.4천 |
|---|
| 2026.04.13 | ₩37,386 | ₩37,459 | ₩37,333 | ₩37,459 | +0.19% | 700 |
|---|
| 2026.04.10 | ₩37,403 | ₩37,403 | ₩37,353 | ₩37,353 | -0.13% | 800 |
|---|
| 2026.04.09 | ₩37,313 | ₩37,366 | ₩37,267 | ₩37,366 | +0.14% | 7.1천 |
|---|
| 2026.04.08 | ₩37,346 | ₩37,346 | ₩37,306 | ₩37,306 | -0.11% | 2.8천 |
|---|
| 2026.04.07 | ₩36,992 | ₩37,071 | ₩36,992 | ₩37,071 | +0.21% | 2.3천 |
|---|
| 2026.04.06 | ₩37,079 | ₩37,079 | ₩36,985 | ₩37,059 | -0.05% | 4.9천 |
|---|
| 2026.04.02 | ₩36,925 | ₩37,079 | ₩36,925 | ₩37,043 | +0.32% | 9.6천 |
|---|
| 2026.04.01 | ₩37,036 | ₩37,092 | ₩37,019 | ₩37,019 | -0.05% | 2.8천 |
|---|
| 2026.03.31 | ₩36,838 | ₩36,976 | ₩36,838 | ₩36,976 | +0.37% | 700 |
|---|
| 2026.03.30 | ₩36,758 | ₩36,851 | ₩36,678 | ₩36,771 | +0.04% | 2.3천 |
|---|
| 2026.03.27 | ₩36,785 | ₩36,785 | ₩36,723 | ₩36,723 | -0.17% | 600 |
|---|
| 2026.03.26 | ₩36,958 | ₩36,958 | ₩36,805 | ₩36,805 | -0.42% | 4.4천 |
|---|
| 2026.03.25 | ₩36,932 | ₩36,992 | ₩36,932 | ₩36,992 | +0.16% | 200 |
|---|
| 2026.03.24 | ₩36,825 | ₩36,985 | ₩36,825 | ₩36,865 | +0.11% | 1.4만 |
|---|
| 2026.03.23 | ₩36,918 | ₩37,012 | ₩36,905 | ₩36,991 | +0.20% | 2.2천 |
|---|
| 2026.03.20 | ₩36,932 | ₩36,932 | ₩36,771 | ₩36,855 | -0.21% | 3.5만 |
|---|
| 2026.03.19 | ₩37,052 | ₩37,092 | ₩36,938 | ₩37,032 | -0.05% | 8.4천 |
|---|
| 2026.03.18 | ₩37,239 | ₩37,239 | ₩37,094 | ₩37,098 | -0.38% | 1.2만 |
|---|
| 2026.03.17 | ₩37,239 | ₩37,239 | ₩37,231 | ₩37,231 | -0.02% | 200 |
|---|
| 2026.03.16 | ₩37,206 | ₩37,239 | ₩37,119 | ₩37,194 | -0.03% | 11.6만 |
|---|
| 2026.03.13 | ₩37,172 | ₩37,186 | ₩37,086 | ₩37,086 | -0.23% | 10만 |
|---|
| 2026.03.12 | ₩37,239 | ₩37,239 | ₩37,086 | ₩37,112 | -0.34% | 8.3천 |
|---|
| 2026.03.11 | ₩37,279 | ₩37,304 | ₩37,253 | ₩37,304 | +0.06% | 4.3천 |
|---|
| 2026.03.10 | ₩37,266 | ₩37,380 | ₩37,266 | ₩37,325 | +0.16% | 2.4만 |
|---|
| 2026.03.09 | ₩37,159 | ₩37,360 | ₩37,119 | ₩37,349 | +0.51% | 1.5만 |
|---|
| 2026.03.06 | ₩37,286 | ₩37,373 | ₩37,241 | ₩37,298 | +0.03% | 7.1천 |
|---|
| 2026.03.05 | ₩37,413 | ₩37,413 | ₩37,321 | ₩37,380 | -0.09% | 1.2천 |
|---|
| 2026.03.04 | ₩37,427 | ₩37,480 | ₩37,400 | ₩37,445 | +0.05% | 1.6만 |
|---|
| 2026.03.03 | ₩37,329 | ₩37,437 | ₩37,241 | ₩37,437 | +0.29% | 700 |
|---|
| 2026.03.02 | ₩37,520 | ₩37,520 | ₩37,473 | ₩37,492 | -0.07% | 500 |
|---|
| 2026.02.27 | ₩37,413 | ₩37,547 | ₩37,413 | ₩37,527 | +0.30% | 4.2천 |
|---|
| 2026.02.26 | ₩37,520 | ₩37,587 | ₩37,487 | ₩37,535 | +0.04% | 6.3천 |
|---|
| 2026.02.25 | ₩37,600 | ₩37,614 | ₩37,467 | ₩37,566 | -0.09% | 6.7만 |
|---|
| 2026.02.24 | ₩37,468 | ₩37,560 | ₩37,468 | ₩37,547 | +0.21% | 3.6천 |
|---|
| 2026.02.23 | ₩37,453 | ₩37,507 | ₩37,386 | ₩37,460 | +0.02% | 1.9만 |
|---|
| 2026.02.20 | ₩37,507 | ₩37,560 | ₩37,453 | ₩37,516 | +0.02% | 2.6만 |
|---|
| 2026.02.19 | ₩37,480 | ₩37,520 | ₩37,386 | ₩37,449 | -0.08% | 1.7만 |
|---|
| 2026.02.18 | ₩37,480 | ₩37,547 | ₩37,453 | ₩37,487 | +0.02% | 2.3만 |
|---|
| 2026.02.17 | ₩37,320 | ₩37,480 | ₩37,306 | ₩37,448 | +0.34% | 1.5만 |
|---|
| 2026.02.13 | ₩37,453 | ₩37,488 | ₩37,373 | ₩37,424 | -0.08% | 6.6천 |
|---|
| 2026.02.12 | ₩37,500 | ₩37,500 | ₩37,360 | ₩37,400 | -0.27% | 2.3만 |
|---|
| 2026.02.11 | ₩37,520 | ₩37,520 | ₩37,476 | ₩37,476 | -0.12% | 2.2천 |
|---|
| 2026.02.10 | ₩37,534 | ₩37,600 | ₩37,493 | ₩37,512 | -0.06% | 8.1천 |
|---|
| 2026.02.09 | ₩37,400 | ₩37,547 | ₩37,400 | ₩37,507 | +0.29% | 1.4만 |
|---|
| 2026.02.06 | ₩37,360 | ₩37,400 | ₩37,346 | ₩37,393 | +0.09% | 3.1천 |
|---|
| 2026.02.05 | ₩37,386 | ₩37,386 | ₩37,279 | ₩37,333 | -0.14% | 3.2천 |
|---|
| 2026.02.04 | ₩37,326 | ₩37,400 | ₩37,320 | ₩37,373 | +0.13% | 2.8천 |
|---|
| 2026.02.03 | ₩37,386 | ₩37,453 | ₩37,320 | ₩37,400 | +0.04% | 9.1천 |
|---|
| 2026.02.02 | ₩37,507 | ₩37,520 | ₩37,413 | ₩37,440 | -0.18% | 8.1천 |
|---|
| 2026.01.30 | ₩37,480 | ₩37,480 | ₩37,427 | ₩37,428 | -0.14% | 4.1천 |
|---|
| 2026.01.29 | ₩37,467 | ₩37,467 | ₩37,397 | ₩37,440 | -0.07% | 1.9천 |
|---|
| 2026.01.28 | ₩37,428 | ₩37,507 | ₩37,400 | ₩37,460 | +0.09% | 1.4만 |
|---|
| 2026.01.27 | ₩37,480 | ₩37,520 | ₩37,460 | ₩37,468 | -0.03% | 7.7천 |
|---|
| 2026.01.26 | ₩37,360 | ₩37,453 | ₩37,360 | ₩37,420 | +0.16% | 1.5만 |
|---|
| 2026.01.23 | ₩37,360 | ₩37,413 | ₩37,333 | ₩37,374 | +0.04% | 1.2만 |
|---|
| 2026.01.22 | ₩37,413 | ₩37,413 | ₩37,293 | ₩37,352 | -0.16% | 4.4만 |
|---|
| 2026.01.21 | ₩37,253 | ₩37,326 | ₩37,253 | ₩37,326 | +0.20% | 900 |
|---|
| 2026.01.20 | ₩37,293 | ₩37,333 | ₩37,226 | ₩37,266 | -0.07% | 1.1만 |
|---|
| 2026.01.16 | ₩37,440 | ₩37,453 | ₩37,348 | ₩37,393 | -0.13% | 1.7만 |
|---|
| 2026.01.15 | ₩37,420 | ₩37,440 | ₩37,386 | ₩37,393 | -0.07% | 5.9천 |
|---|
| 2026.01.14 | ₩37,346 | ₩37,453 | ₩37,333 | ₩37,366 | +0.05% | 7.8천 |
|---|
| 2026.01.13 | ₩37,423 | ₩37,453 | ₩37,346 | ₩37,413 | -0.03% | 2만 |
|---|
| 2026.01.12 | ₩37,393 | ₩37,453 | ₩37,360 | ₩37,407 | +0.04% | 2.7만 |
|---|
| 2026.01.09 | ₩37,453 | ₩37,453 | ₩37,386 | ₩37,386 | -0.18% | 4.7천 |
|---|
| 2026.01.08 | ₩37,329 | ₩37,413 | ₩37,329 | ₩37,380 | +0.14% | 1.7만 |
|---|
| 2026.01.07 | ₩37,467 | ₩37,467 | ₩37,360 | ₩37,360 | -0.29% | 13.4만 |
|---|
| 2026.01.06 | ₩37,413 | ₩37,428 | ₩37,306 | ₩37,378 | -0.09% | 3.9만 |
|---|
| 2026.01.05 | ₩37,306 | ₩37,386 | ₩37,293 | ₩37,338 | +0.09% | 2.2만 |
|---|
| 2026.01.02 | ₩37,320 | ₩37,345 | ₩37,253 | ₩37,300 | -0.05% | 2.7만 |
|---|
| 2025.12.31 | ₩37,186 | ₩37,279 | ₩37,172 | ₩37,253 | +0.18% | 1만 |
|---|
| 2025.12.30 | ₩37,239 | ₩37,239 | ₩37,172 | ₩37,231 | -0.02% | 1.4만 |
|---|
| 2025.12.29 | ₩37,226 | ₩37,226 | ₩37,183 | ₩37,183 | -0.11% | 2.4천 |
|---|
| 2025.12.26 | ₩37,215 | ₩37,226 | ₩37,032 | ₩37,205 | -0.03% | 1.8천 |
|---|
| 2025.12.24 | ₩37,159 | ₩37,231 | ₩37,159 | ₩37,219 | +0.16% | 1.6천 |
|---|
| 2025.12.23 | ₩37,025 | ₩37,218 | ₩37,025 | ₩37,218 | +0.52% | 2.2천 |
|---|
| 2025.12.22 | ₩37,146 | ₩37,203 | ₩37,146 | ₩37,203 | +0.15% | 1.9천 |
|---|
| 2025.12.19 | ₩37,132 | ₩37,213 | ₩37,132 | ₩37,213 | +0.22% | 2.8천 |
|---|
| 2025.12.18 | ₩37,132 | ₩37,132 | ₩37,119 | ₩37,119 | -0.04% | 1.1만 |
|---|
| 2025.12.17 | ₩37,132 | ₩37,132 | ₩37,119 | ₩37,126 | -0.02% | 3.1천 |
|---|
| 2025.12.16 | ₩37,132 | ₩37,146 | ₩37,072 | ₩37,132 | 0.00% | 6.1천 |
|---|
| 2025.12.15 | ₩37,132 | ₩37,186 | ₩37,119 | ₩37,136 | +0.01% | 4.3천 |
|---|
| 2025.12.12 | ₩37,119 | ₩37,170 | ₩37,119 | ₩37,170 | +0.14% | 1.3천 |
|---|
| 2025.12.11 | ₩37,106 | ₩37,164 | ₩37,106 | ₩37,164 | +0.16% | 5.6천 |
|---|
| 2025.12.10 | ₩37,106 | ₩37,159 | ₩37,106 | ₩37,156 | +0.14% | 5.4천 |
|---|
| 2025.12.09 | ₩37,106 | ₩37,154 | ₩37,079 | ₩37,131 | +0.07% | 8.4천 |
|---|
| 2025.12.08 | ₩37,092 | ₩37,147 | ₩37,092 | ₩37,136 | +0.12% | 1.8천 |
|---|
| 2025.12.05 | ₩37,092 | ₩37,118 | ₩37,080 | ₩37,118 | +0.07% | 300 |
|---|
| 2025.12.04 | ₩37,079 | ₩37,107 | ₩37,079 | ₩37,107 | +0.08% | 300 |
|---|
| 2025.12.03 | ₩37,065 | ₩37,104 | ₩37,065 | ₩37,104 | +0.10% | 500 |
|---|
| 2025.12.02 | ₩37,065 | ₩37,103 | ₩37,065 | ₩37,103 | +0.10% | 100 |
|---|
| 2025.12.01 | ₩37,052 | ₩37,096 | ₩37,039 | ₩37,096 | +0.12% | 4.5천 |
|---|
| 2025.11.28 | ₩37,039 | ₩37,084 | ₩37,039 | ₩37,084 | +0.12% | 700 |
|---|
| 2025.11.26 | ₩37,025 | ₩37,060 | ₩37,012 | ₩37,060 | +0.09% | 3.1천 |
|---|
| 2025.11.25 | ₩36,892 | ₩37,052 | ₩36,892 | ₩37,049 | +0.43% | 2.6천 |
|---|
| 2025.11.24 | ₩36,878 | ₩37,044 | ₩36,878 | ₩37,044 | +0.45% | 200 |
|---|
| 2025.11.21 | ₩36,945 | ₩37,009 | ₩36,945 | ₩37,009 | +0.17% | 1천 |
|---|
| 2025.11.20 | ₩37,039 | ₩37,039 | ₩36,918 | ₩36,985 | -0.14% | 6천 |
|---|
| 2025.11.19 | ₩36,932 | ₩37,025 | ₩36,932 | ₩37,025 | +0.25% | 1.9천 |
|---|
| 2025.11.18 | ₩36,979 | ₩36,996 | ₩36,979 | ₩36,996 | +0.05% | 300 |
|---|
| 2025.11.17 | ₩36,972 | ₩37,025 | ₩36,958 | ₩36,987 | +0.04% | 1.9만 |
|---|
| 2025.11.14 | ₩36,972 | ₩37,009 | ₩36,972 | ₩37,009 | +0.10% | 600 |
|---|
| 2025.11.13 | ₩36,972 | ₩36,972 | ₩36,878 | ₩36,912 | -0.16% | 2.2천 |
|---|
| 2025.11.12 | ₩36,972 | ₩36,985 | ₩36,952 | ₩36,972 | 0.00% | 2.6천 |
|---|
| 2025.11.11 | ₩36,958 | ₩36,983 | ₩36,958 | ₩36,972 | +0.04% | 1.5만 |
|---|
| 2025.11.10 | ₩37,017 | ₩37,017 | ₩37,003 | ₩37,012 | -0.01% | 800 |
|---|
| 2025.11.07 | ₩36,918 | ₩36,965 | ₩36,905 | ₩36,918 | 0.00% | 2.1만 |
|---|
| 2025.11.06 | ₩36,957 | ₩36,957 | ₩36,957 | ₩36,957 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩36,945 | ₩36,965 | ₩36,918 | ₩36,965 | +0.05% | 1.4천 |
|---|
| 2025.11.04 | ₩36,918 | ₩36,940 | ₩36,918 | ₩36,940 | +0.06% | 1.2천 |
|---|
| 2025.11.03 | ₩36,972 | ₩36,972 | ₩36,905 | ₩36,953 | -0.05% | 8.7천 |
|---|
| 2025.10.31 | ₩36,918 | ₩36,961 | ₩36,918 | ₩36,961 | +0.12% | 2.5천 |
|---|
| 2025.10.30 | ₩36,918 | ₩36,965 | ₩36,892 | ₩36,950 | +0.09% | 3.9만 |
|---|
| 2025.10.29 | ₩36,905 | ₩36,972 | ₩36,905 | ₩36,957 | +0.14% | 1.2만 |
|---|
| 2025.10.28 | ₩36,905 | ₩36,972 | ₩36,905 | ₩36,956 | +0.14% | 900 |
|---|
| 2025.10.27 | ₩36,905 | ₩36,950 | ₩36,818 | ₩36,950 | +0.12% | 1.9천 |
|---|
| 2025.10.24 | ₩36,999 | ₩36,999 | ₩36,878 | ₩36,925 | -0.20% | 1.4천 |
|---|
| 2025.10.23 | ₩36,865 | ₩36,918 | ₩36,731 | ₩36,917 | +0.14% | 2.7천 |
|---|
| 2025.10.22 | ₩36,865 | ₩36,910 | ₩36,851 | ₩36,910 | +0.12% | 1.5천 |
|---|
| 2025.10.21 | ₩36,851 | ₩36,921 | ₩36,851 | ₩36,892 | +0.11% | 1.2천 |
|---|
| 2025.10.20 | ₩36,838 | ₩36,890 | ₩36,825 | ₩36,890 | +0.14% | 6.3천 |
|---|
| 2025.10.17 | ₩36,825 | ₩36,825 | ₩36,771 | ₩36,823 | -0.00% | 900 |
|---|
| 2025.10.16 | ₩36,811 | ₩36,825 | ₩36,771 | ₩36,803 | -0.02% | 5천 |
|---|
| 2025.10.15 | ₩36,813 | ₩36,837 | ₩36,786 | ₩36,786 | -0.07% | 5.1천 |
|---|
| 2025.10.14 | ₩36,811 | ₩36,838 | ₩36,785 | ₩36,785 | -0.07% | 4.8천 |
|---|
| 2025.10.13 | ₩36,805 | ₩36,818 | ₩36,798 | ₩36,815 | +0.03% | 7천 |
|---|
| 2025.10.10 | ₩36,838 | ₩36,838 | ₩36,785 | ₩36,797 | -0.11% | 1천 |
|---|