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 | ₩38,399 | ₩38,399 | ₩38,399 | ₩38,399 | 0.00% | 100 |
| 2026.10.08 | ₩38,307 | ₩38,386 | ₩38,159 | ₩38,386 | +0.21% | 2만 |
| 2026.10.07 | ₩38,306 | ₩38,364 | ₩38,306 | ₩38,364 | +0.15% | 1.3천 |
| 2026.10.06 | ₩38,266 | ₩38,399 | ₩38,266 | ₩38,332 | +0.17% | 4.3천 |
| 2026.10.05 | ₩38,266 | ₩38,299 | ₩38,266 | ₩38,266 | 0.00% | 1.2천 |
| 2026.10.02 | ₩38,239 | ₩38,292 | ₩38,225 | ₩38,225 | -0.03% | 9.2천 |
| 2026.10.01 | ₩38,199 | ₩38,229 | ₩38,185 | ₩38,229 | +0.08% | 900 |
| 2026.09.30 | ₩38,199 | ₩38,252 | ₩38,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,180 |
| -0.05% |
| 1.2만 |
| 2026.09.29 | ₩38,132 | ₩38,159 | ₩38,119 | ₩38,159 | +0.07% | 2.6천 |
|---|
| 2026.09.28 | ₩38,192 | ₩38,192 | ₩38,105 | ₩38,172 | -0.05% | 4.2천 |
|---|
| 2026.09.25 | ₩38,172 | ₩38,219 | ₩38,172 | ₩38,219 | +0.12% | 6.6천 |
|---|
| 2026.09.24 | ₩38,132 | ₩38,192 | ₩38,132 | ₩38,192 | +0.16% | 1.2천 |
|---|
| 2026.09.23 | ₩38,145 | ₩38,145 | ₩38,133 | ₩38,133 | -0.03% | 400 |
|---|
| 2026.09.22 | ₩38,212 | ₩38,212 | ₩38,212 | ₩38,212 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩38,172 | ₩38,179 | ₩38,172 | ₩38,179 | +0.02% | 500 |
|---|
| 2026.09.18 | ₩38,132 | ₩38,132 | ₩38,112 | ₩38,131 | -0.00% | 400 |
|---|
| 2026.09.17 | ₩38,145 | ₩38,145 | ₩38,105 | ₩38,140 | -0.01% | 700 |
|---|
| 2026.09.16 | ₩37,972 | ₩38,008 | ₩37,972 | ₩38,008 | +0.09% | 400 |
|---|
| 2026.09.15 | ₩38,054 | ₩38,054 | ₩38,054 | ₩38,054 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩38,072 | ₩38,099 | ₩38,072 | ₩38,099 | +0.07% | 300 |
|---|
| 2026.09.11 | ₩38,152 | ₩38,159 | ₩38,119 | ₩38,133 | -0.05% | 1.5천 |
|---|
| 2026.09.10 | ₩38,087 | ₩38,087 | ₩38,087 | ₩38,087 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩38,199 | ₩38,199 | ₩38,165 | ₩38,165 | -0.09% | 200 |
|---|
| 2026.09.08 | ₩38,159 | ₩38,199 | ₩38,159 | ₩38,199 | +0.11% | 2.4천 |
|---|
| 2026.09.04 | ₩38,239 | ₩38,239 | ₩38,185 | ₩38,212 | -0.07% | 4천 |
|---|
| 2026.09.03 | ₩38,225 | ₩38,239 | ₩38,205 | ₩38,219 | -0.02% | 1.2만 |
|---|
| 2026.09.02 | ₩38,239 | ₩38,239 | ₩38,192 | ₩38,192 | -0.12% | 600 |
|---|
| 2026.09.01 | ₩38,165 | ₩38,165 | ₩38,165 | ₩38,165 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩38,119 | ₩38,181 | ₩38,119 | ₩38,181 | +0.16% | 1천 |
|---|
| 2026.08.28 | ₩38,207 | ₩38,207 | ₩38,207 | ₩38,207 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩38,259 | ₩38,272 | ₩38,212 | ₩38,272 | +0.03% | 1.9천 |
|---|
| 2026.08.26 | ₩38,239 | ₩38,239 | ₩38,239 | ₩38,239 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,159 | ₩38,239 | ₩38,159 | ₩38,239 | +0.21% | 300 |
|---|
| 2026.08.24 | ₩38,159 | ₩38,212 | ₩38,159 | ₩38,212 | +0.14% | 2.4천 |
|---|
| 2026.08.21 | ₩38,145 | ₩38,172 | ₩38,145 | ₩38,145 | 0.00% | 600 |
|---|
| 2026.08.20 | ₩38,145 | ₩38,225 | ₩38,132 | ₩38,175 | +0.08% | 1.4만 |
|---|
| 2026.08.19 | ₩38,199 | ₩38,201 | ₩38,145 | ₩38,201 | +0.01% | 4천 |
|---|
| 2026.08.18 | ₩38,145 | ₩38,175 | ₩38,145 | ₩38,175 | +0.08% | 8.9천 |
|---|
| 2026.08.17 | ₩38,219 | ₩38,219 | ₩38,219 | ₩38,219 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩38,239 | ₩38,241 | ₩38,239 | ₩38,241 | +0.01% | 400 |
|---|
| 2026.08.13 | ₩38,279 | ₩38,279 | ₩38,239 | ₩38,239 | -0.10% | 600 |
|---|
| 2026.08.12 | ₩38,132 | ₩38,199 | ₩38,132 | ₩38,199 | +0.18% | 300 |
|---|
| 2026.08.11 | ₩38,172 | ₩38,172 | ₩38,132 | ₩38,165 | -0.02% | 3.7천 |
|---|
| 2026.08.10 | ₩38,167 | ₩38,167 | ₩38,167 | ₩38,167 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩38,119 | ₩38,224 | ₩38,119 | ₩38,180 | +0.16% | 1.4천 |
|---|
| 2026.08.06 | ₩38,145 | ₩38,148 | ₩38,145 | ₩38,148 | +0.01% | 300 |
|---|
| 2026.08.05 | ₩38,119 | ₩38,172 | ₩38,119 | ₩38,172 | +0.14% | 500 |
|---|
| 2026.08.04 | ₩38,157 | ₩38,159 | ₩38,145 | ₩38,159 | +0.00% | 1.7만 |
|---|
| 2026.08.03 | ₩38,064 | ₩38,064 | ₩38,025 | ₩38,045 | -0.05% | 400 |
|---|
| 2026.07.31 | ₩37,865 | ₩38,012 | ₩37,865 | ₩38,012 | +0.39% | 400 |
|---|
| 2026.07.30 | ₩37,905 | ₩37,905 | ₩37,905 | ₩37,905 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩37,771 | ₩37,782 | ₩37,771 | ₩37,782 | +0.03% | 700 |
|---|
| 2026.07.28 | ₩37,958 | ₩37,958 | ₩37,865 | ₩37,905 | -0.14% | 600 |
|---|
| 2026.07.27 | ₩37,905 | ₩37,905 | ₩37,811 | ₩37,858 | -0.12% | 4.5천 |
|---|
| 2026.07.24 | ₩37,851 | ₩37,851 | ₩37,838 | ₩37,838 | -0.04% | 7.5천 |
|---|
| 2026.07.23 | ₩37,825 | ₩37,825 | ₩37,825 | ₩37,825 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩37,992 | ₩38,038 | ₩37,984 | ₩37,984 | -0.02% | 1.7천 |
|---|
| 2026.07.21 | ₩37,958 | ₩37,958 | ₩37,938 | ₩37,938 | -0.05% | 4.5천 |
|---|
| 2026.07.20 | ₩37,892 | ₩37,892 | ₩37,892 | ₩37,892 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩37,978 | ₩37,978 | ₩37,956 | ₩37,956 | -0.06% | 600 |
|---|
| 2026.07.16 | ₩37,972 | ₩38,018 | ₩37,972 | ₩38,005 | +0.09% | 4.8천 |
|---|
| 2026.07.15 | ₩38,012 | ₩38,025 | ₩38,012 | ₩38,025 | +0.04% | 1.9천 |
|---|
| 2026.07.14 | ₩38,092 | ₩38,092 | ₩38,040 | ₩38,040 | -0.14% | 300 |
|---|
| 2026.07.13 | ₩37,978 | ₩37,978 | ₩37,978 | ₩37,978 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,932 | ₩37,992 | ₩37,932 | ₩37,992 | +0.16% | 900 |
|---|
| 2026.07.09 | ₩37,892 | ₩37,965 | ₩37,892 | ₩37,965 | +0.19% | 1.1만 |
|---|
| 2026.07.08 | ₩37,886 | ₩37,886 | ₩37,886 | ₩37,886 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩37,914 | ₩37,914 | ₩37,914 | ₩37,914 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩37,905 | ₩37,972 | ₩37,905 | ₩37,958 | +0.14% | 2.1천 |
|---|
| 2026.07.02 | ₩37,865 | ₩37,928 | ₩37,838 | ₩37,928 | +0.17% | 4.9천 |
|---|
| 2026.07.01 | ₩37,905 | ₩37,906 | ₩37,878 | ₩37,906 | +0.00% | 5.3천 |
|---|
| 2026.06.30 | ₩37,885 | ₩37,918 | ₩37,826 | ₩37,902 | +0.05% | 2.9천 |
|---|
| 2026.06.29 | ₩37,798 | ₩37,858 | ₩37,798 | ₩37,858 | +0.16% | 5.4천 |
|---|
| 2026.06.26 | ₩37,705 | ₩37,785 | ₩37,705 | ₩37,769 | +0.17% | 400 |
|---|
| 2026.06.25 | ₩37,758 | ₩37,767 | ₩37,758 | ₩37,767 | +0.02% | 400 |
|---|
| 2026.06.24 | ₩37,771 | ₩37,771 | ₩37,759 | ₩37,759 | -0.03% | 300 |
|---|
| 2026.06.23 | ₩37,758 | ₩37,811 | ₩37,758 | ₩37,802 | +0.12% | 2천 |
|---|
| 2026.06.22 | ₩37,925 | ₩37,925 | ₩37,851 | ₩37,865 | -0.16% | 900 |
|---|
| 2026.06.18 | ₩37,798 | ₩37,865 | ₩37,798 | ₩37,865 | +0.18% | 1천 |
|---|
| 2026.06.17 | ₩37,905 | ₩37,905 | ₩37,778 | ₩37,778 | -0.33% | 800 |
|---|
| 2026.06.16 | ₩37,934 | ₩37,982 | ₩37,932 | ₩37,982 | +0.13% | 700 |
|---|
| 2026.06.15 | ₩38,038 | ₩38,038 | ₩37,989 | ₩37,989 | -0.13% | 300 |
|---|
| 2026.06.12 | ₩37,745 | ₩37,825 | ₩37,745 | ₩37,825 | +0.21% | 300 |
|---|
| 2026.06.11 | ₩37,843 | ₩37,843 | ₩37,843 | ₩37,843 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩37,745 | ₩37,745 | ₩37,611 | ₩37,664 | -0.21% | 1.4천 |
|---|
| 2026.06.09 | ₩37,691 | ₩37,795 | ₩37,691 | ₩37,795 | +0.28% | 3.4천 |
|---|
| 2026.06.08 | ₩37,811 | ₩37,829 | ₩37,798 | ₩37,829 | +0.05% | 3.3천 |
|---|
| 2026.06.05 | ₩37,865 | ₩37,865 | ₩37,758 | ₩37,814 | -0.13% | 5.1천 |
|---|
| 2026.06.04 | ₩37,878 | ₩37,984 | ₩37,878 | ₩37,952 | +0.19% | 1.6천 |
|---|
| 2026.06.03 | ₩37,892 | ₩37,918 | ₩37,865 | ₩37,918 | +0.07% | 1.7천 |
|---|
| 2026.06.02 | ₩37,958 | ₩37,958 | ₩37,958 | ₩37,958 | 0.00% | 2.7천 |
|---|
| 2026.06.01 | ₩37,918 | ₩37,945 | ₩37,865 | ₩37,945 | +0.07% | 4천 |
|---|
| 2026.05.29 | ₩37,905 | ₩37,997 | ₩37,892 | ₩37,952 | +0.12% | 4.7천 |
|---|
| 2026.05.28 | ₩37,918 | ₩37,985 | ₩37,918 | ₩37,985 | +0.18% | 4.2천 |
|---|
| 2026.05.27 | ₩37,838 | ₩37,885 | ₩37,838 | ₩37,885 | +0.12% | 6.8천 |
|---|
| 2026.05.26 | ₩37,932 | ₩37,932 | ₩37,813 | ₩37,872 | -0.16% | 4천 |
|---|
| 2026.05.22 | ₩37,825 | ₩37,905 | ₩37,798 | ₩37,849 | +0.06% | 7.7천 |
|---|
| 2026.05.21 | ₩37,918 | ₩37,918 | ₩37,731 | ₩37,789 | -0.34% | 2.8천 |
|---|
| 2026.05.20 | ₩37,758 | ₩37,791 | ₩37,751 | ₩37,791 | +0.09% | 4.4천 |
|---|
| 2026.05.19 | ₩37,778 | ₩37,778 | ₩37,691 | ₩37,738 | -0.11% | 1.1만 |
|---|
| 2026.05.18 | ₩37,751 | ₩37,791 | ₩37,745 | ₩37,791 | +0.11% | 5.7천 |
|---|
| 2026.05.15 | ₩37,771 | ₩37,785 | ₩37,745 | ₩37,781 | +0.02% | 5.2천 |
|---|
| 2026.05.14 | ₩37,898 | ₩37,898 | ₩37,838 | ₩37,882 | -0.04% | 3.6천 |
|---|
| 2026.05.13 | ₩37,838 | ₩37,838 | ₩37,838 | ₩37,838 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩37,745 | ₩37,798 | ₩37,745 | ₩37,798 | +0.14% | 5천 |
|---|
| 2026.05.11 | ₩37,905 | ₩37,918 | ₩37,799 | ₩37,842 | -0.17% | 1.8천 |
|---|
| 2026.05.08 | ₩37,745 | ₩37,798 | ₩37,745 | ₩37,791 | +0.12% | 8.1천 |
|---|
| 2026.05.07 | ₩37,825 | ₩37,825 | ₩37,807 | ₩37,807 | -0.05% | 200 |
|---|
| 2026.05.06 | ₩37,851 | ₩37,851 | ₩37,851 | ₩37,851 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩37,731 | ₩37,731 | ₩37,678 | ₩37,731 | 0.00% | 4.3천 |
|---|
| 2026.05.04 | ₩37,705 | ₩37,705 | ₩37,658 | ₩37,658 | -0.12% | 400 |
|---|
| 2026.05.01 | ₩37,789 | ₩37,797 | ₩37,745 | ₩37,751 | -0.10% | 5.5천 |
|---|
| 2026.04.30 | ₩37,611 | ₩37,731 | ₩37,611 | ₩37,731 | +0.32% | 3.3천 |
|---|
| 2026.04.29 | ₩37,598 | ₩37,598 | ₩37,598 | ₩37,598 | 0.00% | 600 |
|---|
| 2026.04.28 | ₩37,705 | ₩37,705 | ₩37,658 | ₩37,658 | -0.12% | 400 |
|---|
| 2026.04.27 | ₩37,651 | ₩37,705 | ₩37,651 | ₩37,705 | +0.14% | 400 |
|---|
| 2026.04.24 | ₩37,711 | ₩37,771 | ₩37,710 | ₩37,710 | -0.00% | 500 |
|---|
| 2026.04.23 | ₩37,624 | ₩37,624 | ₩37,611 | ₩37,611 | -0.04% | 9.6만 |
|---|
| 2026.04.22 | ₩37,670 | ₩37,670 | ₩37,670 | ₩37,670 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩37,598 | ₩37,678 | ₩37,558 | ₩37,599 | +0.00% | 4.9천 |
|---|
| 2026.04.20 | ₩37,691 | ₩37,691 | ₩37,571 | ₩37,651 | -0.11% | 7.7천 |
|---|
| 2026.04.17 | ₩37,691 | ₩37,731 | ₩37,639 | ₩37,658 | -0.09% | 4.3천 |
|---|
| 2026.04.16 | ₩37,584 | ₩37,584 | ₩37,504 | ₩37,504 | -0.21% | 2.6천 |
|---|
| 2026.04.15 | ₩37,511 | ₩37,544 | ₩37,511 | ₩37,544 | +0.09% | 400 |
|---|
| 2026.04.14 | ₩37,504 | ₩37,531 | ₩37,439 | ₩37,484 | -0.05% | 7.4천 |
|---|
| 2026.04.13 | ₩37,331 | ₩37,403 | ₩37,277 | ₩37,403 | +0.19% | 700 |
|---|
| 2026.04.10 | ₩37,347 | ₩37,347 | ₩37,297 | ₩37,297 | -0.13% | 800 |
|---|
| 2026.04.09 | ₩37,257 | ₩37,311 | ₩37,212 | ₩37,311 | +0.14% | 7.1천 |
|---|
| 2026.04.08 | ₩37,291 | ₩37,291 | ₩37,250 | ₩37,250 | -0.11% | 2.8천 |
|---|
| 2026.04.07 | ₩36,937 | ₩37,015 | ₩36,937 | ₩37,015 | +0.21% | 2.3천 |
|---|
| 2026.04.06 | ₩37,023 | ₩37,023 | ₩36,930 | ₩37,003 | -0.05% | 4.9천 |
|---|
| 2026.04.02 | ₩36,870 | ₩37,023 | ₩36,870 | ₩36,987 | +0.32% | 9.6천 |
|---|
| 2026.04.01 | ₩36,981 | ₩37,037 | ₩36,963 | ₩36,963 | -0.05% | 2.8천 |
|---|
| 2026.03.31 | ₩36,783 | ₩36,921 | ₩36,783 | ₩36,921 | +0.37% | 700 |
|---|
| 2026.03.30 | ₩36,703 | ₩36,796 | ₩36,623 | ₩36,716 | +0.04% | 2.3천 |
|---|
| 2026.03.27 | ₩36,730 | ₩36,730 | ₩36,668 | ₩36,668 | -0.17% | 600 |
|---|
| 2026.03.26 | ₩36,903 | ₩36,903 | ₩36,750 | ₩36,750 | -0.42% | 4.4천 |
|---|
| 2026.03.25 | ₩36,876 | ₩36,937 | ₩36,876 | ₩36,937 | +0.16% | 200 |
|---|
| 2026.03.24 | ₩36,770 | ₩36,930 | ₩36,770 | ₩36,810 | +0.11% | 1.4만 |
|---|
| 2026.03.23 | ₩36,863 | ₩36,957 | ₩36,850 | ₩36,935 | +0.20% | 2.2천 |
|---|
| 2026.03.20 | ₩36,876 | ₩36,876 | ₩36,716 | ₩36,800 | -0.21% | 3.5만 |
|---|
| 2026.03.19 | ₩36,997 | ₩37,037 | ₩36,883 | ₩36,977 | -0.05% | 8.4천 |
|---|
| 2026.03.18 | ₩37,184 | ₩37,184 | ₩37,038 | ₩37,042 | -0.38% | 1.2만 |
|---|
| 2026.03.17 | ₩37,184 | ₩37,184 | ₩37,176 | ₩37,176 | -0.02% | 200 |
|---|
| 2026.03.16 | ₩37,150 | ₩37,184 | ₩37,063 | ₩37,138 | -0.03% | 11.6만 |
|---|
| 2026.03.13 | ₩37,117 | ₩37,130 | ₩37,030 | ₩37,030 | -0.23% | 10만 |
|---|
| 2026.03.12 | ₩37,184 | ₩37,184 | ₩37,030 | ₩37,057 | -0.34% | 8.3천 |
|---|
| 2026.03.11 | ₩37,224 | ₩37,248 | ₩37,197 | ₩37,248 | +0.06% | 4.3천 |
|---|
| 2026.03.10 | ₩37,210 | ₩37,324 | ₩37,210 | ₩37,269 | +0.16% | 2.4만 |
|---|
| 2026.03.09 | ₩37,104 | ₩37,304 | ₩37,063 | ₩37,293 | +0.51% | 1.5만 |
|---|
| 2026.03.06 | ₩37,230 | ₩37,317 | ₩37,185 | ₩37,242 | +0.03% | 7.1천 |
|---|
| 2026.03.05 | ₩37,357 | ₩37,357 | ₩37,265 | ₩37,324 | -0.09% | 1.2천 |
|---|
| 2026.03.04 | ₩37,371 | ₩37,424 | ₩37,344 | ₩37,389 | +0.05% | 1.6만 |
|---|
| 2026.03.03 | ₩37,273 | ₩37,381 | ₩37,185 | ₩37,381 | +0.29% | 700 |
|---|
| 2026.03.02 | ₩37,464 | ₩37,464 | ₩37,417 | ₩37,436 | -0.07% | 500 |
|---|
| 2026.02.27 | ₩37,357 | ₩37,491 | ₩37,357 | ₩37,471 | +0.30% | 4.2천 |
|---|
| 2026.02.26 | ₩37,464 | ₩37,531 | ₩37,431 | ₩37,479 | +0.04% | 6.3천 |
|---|
| 2026.02.25 | ₩37,544 | ₩37,558 | ₩37,411 | ₩37,510 | -0.09% | 6.7만 |
|---|
| 2026.02.24 | ₩37,412 | ₩37,504 | ₩37,412 | ₩37,491 | +0.21% | 3.6천 |
|---|
| 2026.02.23 | ₩37,397 | ₩37,451 | ₩37,331 | ₩37,404 | +0.02% | 1.9만 |
|---|
| 2026.02.20 | ₩37,451 | ₩37,504 | ₩37,397 | ₩37,460 | +0.02% | 2.6만 |
|---|
| 2026.02.19 | ₩37,424 | ₩37,464 | ₩37,331 | ₩37,393 | -0.08% | 1.7만 |
|---|
| 2026.02.18 | ₩37,424 | ₩37,491 | ₩37,397 | ₩37,431 | +0.02% | 2.3만 |
|---|
| 2026.02.17 | ₩37,264 | ₩37,424 | ₩37,250 | ₩37,392 | +0.34% | 1.5만 |
|---|
| 2026.02.13 | ₩37,397 | ₩37,432 | ₩37,317 | ₩37,368 | -0.08% | 6.6천 |
|---|
| 2026.02.12 | ₩37,444 | ₩37,444 | ₩37,304 | ₩37,344 | -0.27% | 2.3만 |
|---|
| 2026.02.11 | ₩37,464 | ₩37,464 | ₩37,420 | ₩37,420 | -0.12% | 2.2천 |
|---|
| 2026.02.10 | ₩37,477 | ₩37,544 | ₩37,437 | ₩37,456 | -0.06% | 8.1천 |
|---|
| 2026.02.09 | ₩37,344 | ₩37,491 | ₩37,344 | ₩37,451 | +0.29% | 1.4만 |
|---|
| 2026.02.06 | ₩37,304 | ₩37,344 | ₩37,291 | ₩37,337 | +0.09% | 3.1천 |
|---|
| 2026.02.05 | ₩37,331 | ₩37,331 | ₩37,224 | ₩37,277 | -0.14% | 3.2천 |
|---|
| 2026.02.04 | ₩37,270 | ₩37,344 | ₩37,264 | ₩37,317 | +0.13% | 2.8천 |
|---|
| 2026.02.03 | ₩37,331 | ₩37,397 | ₩37,264 | ₩37,344 | +0.04% | 9.1천 |
|---|
| 2026.02.02 | ₩37,451 | ₩37,464 | ₩37,357 | ₩37,384 | -0.18% | 8.1천 |
|---|
| 2026.01.30 | ₩37,424 | ₩37,424 | ₩37,371 | ₩37,372 | -0.14% | 4.1천 |
|---|
| 2026.01.29 | ₩37,411 | ₩37,411 | ₩37,341 | ₩37,384 | -0.07% | 1.9천 |
|---|
| 2026.01.28 | ₩37,372 | ₩37,451 | ₩37,344 | ₩37,404 | +0.09% | 1.4만 |
|---|
| 2026.01.27 | ₩37,424 | ₩37,464 | ₩37,404 | ₩37,412 | -0.03% | 7.7천 |
|---|
| 2026.01.26 | ₩37,304 | ₩37,397 | ₩37,304 | ₩37,364 | +0.16% | 1.5만 |
|---|
| 2026.01.23 | ₩37,304 | ₩37,357 | ₩37,277 | ₩37,319 | +0.04% | 1.2만 |
|---|
| 2026.01.22 | ₩37,357 | ₩37,357 | ₩37,237 | ₩37,296 | -0.16% | 4.4만 |
|---|
| 2026.01.21 | ₩37,197 | ₩37,270 | ₩37,197 | ₩37,270 | +0.20% | 900 |
|---|
| 2026.01.20 | ₩37,237 | ₩37,277 | ₩37,170 | ₩37,210 | -0.07% | 1.1만 |
|---|
| 2026.01.16 | ₩37,384 | ₩37,397 | ₩37,292 | ₩37,337 | -0.13% | 1.7만 |
|---|
| 2026.01.15 | ₩37,364 | ₩37,384 | ₩37,331 | ₩37,337 | -0.07% | 5.9천 |
|---|
| 2026.01.14 | ₩37,291 | ₩37,397 | ₩37,277 | ₩37,311 | +0.05% | 7.8천 |
|---|
| 2026.01.13 | ₩37,367 | ₩37,397 | ₩37,291 | ₩37,357 | -0.03% | 2만 |
|---|
| 2026.01.12 | ₩37,337 | ₩37,397 | ₩37,304 | ₩37,351 | +0.04% | 2.7만 |
|---|
| 2026.01.09 | ₩37,397 | ₩37,397 | ₩37,331 | ₩37,331 | -0.18% | 4.7천 |
|---|
| 2026.01.08 | ₩37,273 | ₩37,357 | ₩37,273 | ₩37,324 | +0.14% | 1.7만 |
|---|
| 2026.01.07 | ₩37,411 | ₩37,411 | ₩37,304 | ₩37,304 | -0.29% | 13.4만 |
|---|
| 2026.01.06 | ₩37,357 | ₩37,372 | ₩37,250 | ₩37,323 | -0.09% | 3.9만 |
|---|
| 2026.01.05 | ₩37,250 | ₩37,331 | ₩37,237 | ₩37,282 | +0.09% | 2.2만 |
|---|
| 2026.01.02 | ₩37,264 | ₩37,289 | ₩37,197 | ₩37,244 | -0.05% | 2.7만 |
|---|
| 2025.12.31 | ₩37,130 | ₩37,224 | ₩37,117 | ₩37,197 | +0.18% | 1만 |
|---|
| 2025.12.30 | ₩37,184 | ₩37,184 | ₩37,117 | ₩37,176 | -0.02% | 1.4만 |
|---|
| 2025.12.29 | ₩37,170 | ₩37,170 | ₩37,128 | ₩37,128 | -0.11% | 2.4천 |
|---|
| 2025.12.26 | ₩37,160 | ₩37,170 | ₩36,977 | ₩37,149 | -0.03% | 1.8천 |
|---|
| 2025.12.24 | ₩37,104 | ₩37,176 | ₩37,104 | ₩37,164 | +0.16% | 1.6천 |
|---|
| 2025.12.23 | ₩36,970 | ₩37,162 | ₩36,970 | ₩37,162 | +0.52% | 2.2천 |
|---|
| 2025.12.22 | ₩37,090 | ₩37,148 | ₩37,090 | ₩37,148 | +0.15% | 1.9천 |
|---|
| 2025.12.19 | ₩37,077 | ₩37,157 | ₩37,077 | ₩37,157 | +0.22% | 2.8천 |
|---|
| 2025.12.18 | ₩37,077 | ₩37,077 | ₩37,063 | ₩37,063 | -0.04% | 1.1만 |
|---|
| 2025.12.17 | ₩37,077 | ₩37,077 | ₩37,063 | ₩37,070 | -0.02% | 3.1천 |
|---|
| 2025.12.16 | ₩37,077 | ₩37,090 | ₩37,017 | ₩37,077 | 0.00% | 6.1천 |
|---|
| 2025.12.15 | ₩37,077 | ₩37,130 | ₩37,063 | ₩37,081 | +0.01% | 4.3천 |
|---|
| 2025.12.12 | ₩37,063 | ₩37,114 | ₩37,063 | ₩37,114 | +0.14% | 1.3천 |
|---|
| 2025.12.11 | ₩37,050 | ₩37,109 | ₩37,050 | ₩37,109 | +0.16% | 5.6천 |
|---|
| 2025.12.10 | ₩37,050 | ₩37,104 | ₩37,050 | ₩37,101 | +0.14% | 5.4천 |
|---|
| 2025.12.09 | ₩37,050 | ₩37,098 | ₩37,023 | ₩37,075 | +0.07% | 8.4천 |
|---|
| 2025.12.08 | ₩37,037 | ₩37,092 | ₩37,037 | ₩37,081 | +0.12% | 1.8천 |
|---|
| 2025.12.05 | ₩37,037 | ₩37,062 | ₩37,025 | ₩37,062 | +0.07% | 300 |
|---|
| 2025.12.04 | ₩37,023 | ₩37,051 | ₩37,023 | ₩37,051 | +0.08% | 300 |
|---|
| 2025.12.03 | ₩37,010 | ₩37,049 | ₩37,010 | ₩37,049 | +0.10% | 500 |
|---|
| 2025.12.02 | ₩37,010 | ₩37,047 | ₩37,010 | ₩37,047 | +0.10% | 100 |
|---|
| 2025.12.01 | ₩36,997 | ₩37,041 | ₩36,983 | ₩37,041 | +0.12% | 4.5천 |
|---|
| 2025.11.28 | ₩36,983 | ₩37,029 | ₩36,983 | ₩37,029 | +0.12% | 700 |
|---|
| 2025.11.26 | ₩36,970 | ₩37,005 | ₩36,957 | ₩37,005 | +0.09% | 3.1천 |
|---|
| 2025.11.25 | ₩36,836 | ₩36,997 | ₩36,836 | ₩36,994 | +0.43% | 2.6천 |
|---|
| 2025.11.24 | ₩36,823 | ₩36,989 | ₩36,823 | ₩36,989 | +0.45% | 200 |
|---|
| 2025.11.21 | ₩36,890 | ₩36,954 | ₩36,890 | ₩36,954 | +0.17% | 1천 |
|---|
| 2025.11.20 | ₩36,983 | ₩36,983 | ₩36,863 | ₩36,930 | -0.14% | 6천 |
|---|
| 2025.11.19 | ₩36,876 | ₩36,970 | ₩36,876 | ₩36,970 | +0.25% | 1.9천 |
|---|
| 2025.11.18 | ₩36,923 | ₩36,941 | ₩36,923 | ₩36,941 | +0.05% | 300 |
|---|
| 2025.11.17 | ₩36,917 | ₩36,970 | ₩36,903 | ₩36,931 | +0.04% | 1.9만 |
|---|
| 2025.11.14 | ₩36,917 | ₩36,954 | ₩36,917 | ₩36,954 | +0.10% | 600 |
|---|
| 2025.11.13 | ₩36,917 | ₩36,917 | ₩36,823 | ₩36,856 | -0.16% | 2.2천 |
|---|
| 2025.11.12 | ₩36,917 | ₩36,930 | ₩36,897 | ₩36,917 | 0.00% | 2.6천 |
|---|
| 2025.11.11 | ₩36,903 | ₩36,927 | ₩36,903 | ₩36,917 | +0.04% | 1.5만 |
|---|
| 2025.11.10 | ₩36,962 | ₩36,962 | ₩36,947 | ₩36,957 | -0.01% | 800 |
|---|
| 2025.11.07 | ₩36,863 | ₩36,910 | ₩36,850 | ₩36,863 | 0.00% | 2.1만 |
|---|
| 2025.11.06 | ₩36,902 | ₩36,902 | ₩36,902 | ₩36,902 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩36,890 | ₩36,910 | ₩36,863 | ₩36,910 | +0.05% | 1.4천 |
|---|
| 2025.11.04 | ₩36,863 | ₩36,884 | ₩36,863 | ₩36,884 | +0.06% | 1.2천 |
|---|
| 2025.11.03 | ₩36,917 | ₩36,917 | ₩36,850 | ₩36,898 | -0.05% | 8.7천 |
|---|
| 2025.10.31 | ₩36,863 | ₩36,906 | ₩36,863 | ₩36,906 | +0.12% | 2.5천 |
|---|
| 2025.10.30 | ₩36,863 | ₩36,910 | ₩36,836 | ₩36,895 | +0.09% | 3.9만 |
|---|
| 2025.10.29 | ₩36,850 | ₩36,917 | ₩36,850 | ₩36,902 | +0.14% | 1.2만 |
|---|
| 2025.10.28 | ₩36,850 | ₩36,917 | ₩36,850 | ₩36,901 | +0.14% | 900 |
|---|
| 2025.10.27 | ₩36,850 | ₩36,895 | ₩36,763 | ₩36,895 | +0.12% | 1.9천 |
|---|
| 2025.10.24 | ₩36,943 | ₩36,943 | ₩36,823 | ₩36,870 | -0.20% | 1.4천 |
|---|
| 2025.10.23 | ₩36,810 | ₩36,863 | ₩36,676 | ₩36,862 | +0.14% | 2.7천 |
|---|
| 2025.10.22 | ₩36,810 | ₩36,855 | ₩36,796 | ₩36,855 | +0.12% | 1.5천 |
|---|
| 2025.10.21 | ₩36,796 | ₩36,866 | ₩36,796 | ₩36,836 | +0.11% | 1.2천 |
|---|
| 2025.10.20 | ₩36,783 | ₩36,835 | ₩36,770 | ₩36,835 | +0.14% | 6.3천 |
|---|
| 2025.10.17 | ₩36,770 | ₩36,770 | ₩36,716 | ₩36,768 | -0.00% | 900 |
|---|
| 2025.10.16 | ₩36,756 | ₩36,770 | ₩36,716 | ₩36,748 | -0.02% | 5천 |
|---|
| 2025.10.15 | ₩36,758 | ₩36,782 | ₩36,731 | ₩36,731 | -0.07% | 5.1천 |
|---|
| 2025.10.14 | ₩36,756 | ₩36,783 | ₩36,730 | ₩36,730 | -0.07% | 4.8천 |
|---|
| 2025.10.13 | ₩36,750 | ₩36,763 | ₩36,743 | ₩36,760 | +0.03% | 7천 |
|---|
| 2025.10.10 | ₩36,783 | ₩36,783 | ₩36,730 | ₩36,742 | -0.11% | 1천 |
|---|