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 | ₩38,418 | ₩38,418 | ₩38,418 | ₩38,418 | 0.00% | 100 |
| 2026.10.08 | ₩38,326 | ₩38,405 | ₩38,178 | ₩38,405 | +0.21% | 2만 |
| 2026.10.07 | ₩38,325 | ₩38,383 | ₩38,325 | ₩38,383 | +0.15% | 1.3천 |
| 2026.10.06 | ₩38,284 | ₩38,418 | ₩38,284 | ₩38,351 | +0.17% | 4.3천 |
| 2026.10.05 | ₩38,284 | ₩38,318 | ₩38,284 | ₩38,284 | 0.00% | 1.2천 |
| 2026.10.02 | ₩38,258 | ₩38,311 | ₩38,244 | ₩38,244 | -0.03% | 9.2천 |
| 2026.10.01 | ₩38,218 | ₩38,248 | ₩38,204 | ₩38,248 | +0.08% | 900 |
| 2026.09.30 | ₩38,218 | ₩38,271 | ₩38,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,199 |
| -0.05% |
| 1.2만 |
| 2026.09.29 | ₩38,151 | ₩38,178 | ₩38,137 | ₩38,178 | +0.07% | 2.6천 |
|---|
| 2026.09.28 | ₩38,211 | ₩38,211 | ₩38,124 | ₩38,191 | -0.05% | 4.2천 |
|---|
| 2026.09.25 | ₩38,191 | ₩38,238 | ₩38,191 | ₩38,238 | +0.12% | 6.6천 |
|---|
| 2026.09.24 | ₩38,151 | ₩38,211 | ₩38,151 | ₩38,211 | +0.16% | 1.2천 |
|---|
| 2026.09.23 | ₩38,164 | ₩38,164 | ₩38,152 | ₩38,152 | -0.03% | 400 |
|---|
| 2026.09.22 | ₩38,231 | ₩38,231 | ₩38,231 | ₩38,231 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩38,191 | ₩38,198 | ₩38,191 | ₩38,198 | +0.02% | 500 |
|---|
| 2026.09.18 | ₩38,151 | ₩38,151 | ₩38,131 | ₩38,149 | -0.00% | 400 |
|---|
| 2026.09.17 | ₩38,164 | ₩38,164 | ₩38,124 | ₩38,159 | -0.01% | 700 |
|---|
| 2026.09.16 | ₩37,990 | ₩38,027 | ₩37,990 | ₩38,027 | +0.09% | 400 |
|---|
| 2026.09.15 | ₩38,073 | ₩38,073 | ₩38,073 | ₩38,073 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩38,091 | ₩38,117 | ₩38,091 | ₩38,117 | +0.07% | 300 |
|---|
| 2026.09.11 | ₩38,171 | ₩38,178 | ₩38,137 | ₩38,152 | -0.05% | 1.5천 |
|---|
| 2026.09.10 | ₩38,105 | ₩38,105 | ₩38,105 | ₩38,105 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩38,218 | ₩38,218 | ₩38,184 | ₩38,184 | -0.09% | 200 |
|---|
| 2026.09.08 | ₩38,178 | ₩38,218 | ₩38,178 | ₩38,218 | +0.11% | 2.4천 |
|---|
| 2026.09.04 | ₩38,258 | ₩38,258 | ₩38,204 | ₩38,231 | -0.07% | 4천 |
|---|
| 2026.09.03 | ₩38,244 | ₩38,258 | ₩38,224 | ₩38,238 | -0.02% | 1.2만 |
|---|
| 2026.09.02 | ₩38,258 | ₩38,258 | ₩38,211 | ₩38,211 | -0.12% | 600 |
|---|
| 2026.09.01 | ₩38,184 | ₩38,184 | ₩38,184 | ₩38,184 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩38,137 | ₩38,200 | ₩38,137 | ₩38,200 | +0.16% | 1천 |
|---|
| 2026.08.28 | ₩38,226 | ₩38,226 | ₩38,226 | ₩38,226 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩38,278 | ₩38,291 | ₩38,231 | ₩38,291 | +0.03% | 1.9천 |
|---|
| 2026.08.26 | ₩38,258 | ₩38,258 | ₩38,258 | ₩38,258 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,178 | ₩38,258 | ₩38,178 | ₩38,258 | +0.21% | 300 |
|---|
| 2026.08.24 | ₩38,178 | ₩38,231 | ₩38,178 | ₩38,231 | +0.14% | 2.4천 |
|---|
| 2026.08.21 | ₩38,164 | ₩38,191 | ₩38,164 | ₩38,164 | 0.00% | 600 |
|---|
| 2026.08.20 | ₩38,164 | ₩38,244 | ₩38,151 | ₩38,194 | +0.08% | 1.4만 |
|---|
| 2026.08.19 | ₩38,218 | ₩38,220 | ₩38,164 | ₩38,220 | +0.01% | 4천 |
|---|
| 2026.08.18 | ₩38,164 | ₩38,194 | ₩38,164 | ₩38,194 | +0.08% | 8.9천 |
|---|
| 2026.08.17 | ₩38,238 | ₩38,238 | ₩38,238 | ₩38,238 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩38,258 | ₩38,260 | ₩38,258 | ₩38,260 | +0.01% | 400 |
|---|
| 2026.08.13 | ₩38,298 | ₩38,298 | ₩38,258 | ₩38,258 | -0.10% | 600 |
|---|
| 2026.08.12 | ₩38,151 | ₩38,218 | ₩38,151 | ₩38,218 | +0.18% | 300 |
|---|
| 2026.08.11 | ₩38,191 | ₩38,191 | ₩38,151 | ₩38,184 | -0.02% | 3.7천 |
|---|
| 2026.08.10 | ₩38,186 | ₩38,186 | ₩38,186 | ₩38,186 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩38,137 | ₩38,243 | ₩38,137 | ₩38,199 | +0.16% | 1.4천 |
|---|
| 2026.08.06 | ₩38,164 | ₩38,167 | ₩38,164 | ₩38,167 | +0.01% | 300 |
|---|
| 2026.08.05 | ₩38,137 | ₩38,191 | ₩38,137 | ₩38,191 | +0.14% | 500 |
|---|
| 2026.08.04 | ₩38,176 | ₩38,178 | ₩38,164 | ₩38,178 | +0.00% | 1.7만 |
|---|
| 2026.08.03 | ₩38,083 | ₩38,083 | ₩38,044 | ₩38,064 | -0.05% | 400 |
|---|
| 2026.07.31 | ₩37,884 | ₩38,031 | ₩37,884 | ₩38,031 | +0.39% | 400 |
|---|
| 2026.07.30 | ₩37,924 | ₩37,924 | ₩37,924 | ₩37,924 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩37,790 | ₩37,801 | ₩37,790 | ₩37,801 | +0.03% | 700 |
|---|
| 2026.07.28 | ₩37,977 | ₩37,977 | ₩37,884 | ₩37,924 | -0.14% | 600 |
|---|
| 2026.07.27 | ₩37,924 | ₩37,924 | ₩37,830 | ₩37,877 | -0.12% | 4.5천 |
|---|
| 2026.07.24 | ₩37,870 | ₩37,870 | ₩37,857 | ₩37,857 | -0.04% | 7.5천 |
|---|
| 2026.07.23 | ₩37,843 | ₩37,843 | ₩37,843 | ₩37,843 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩38,010 | ₩38,057 | ₩38,002 | ₩38,002 | -0.02% | 1.7천 |
|---|
| 2026.07.21 | ₩37,977 | ₩37,977 | ₩37,957 | ₩37,957 | -0.05% | 4.5천 |
|---|
| 2026.07.20 | ₩37,910 | ₩37,910 | ₩37,910 | ₩37,910 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩37,997 | ₩37,997 | ₩37,974 | ₩37,974 | -0.06% | 600 |
|---|
| 2026.07.16 | ₩37,990 | ₩38,037 | ₩37,990 | ₩38,024 | +0.09% | 4.8천 |
|---|
| 2026.07.15 | ₩38,031 | ₩38,044 | ₩38,031 | ₩38,044 | +0.04% | 1.9천 |
|---|
| 2026.07.14 | ₩38,111 | ₩38,111 | ₩38,059 | ₩38,059 | -0.14% | 300 |
|---|
| 2026.07.13 | ₩37,997 | ₩37,997 | ₩37,997 | ₩37,997 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,950 | ₩38,010 | ₩37,950 | ₩38,010 | +0.16% | 900 |
|---|
| 2026.07.09 | ₩37,910 | ₩37,984 | ₩37,910 | ₩37,984 | +0.19% | 1.1만 |
|---|
| 2026.07.08 | ₩37,905 | ₩37,905 | ₩37,905 | ₩37,905 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩37,933 | ₩37,933 | ₩37,933 | ₩37,933 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩37,924 | ₩37,990 | ₩37,924 | ₩37,977 | +0.14% | 2.1천 |
|---|
| 2026.07.02 | ₩37,884 | ₩37,946 | ₩37,857 | ₩37,946 | +0.17% | 4.9천 |
|---|
| 2026.07.01 | ₩37,924 | ₩37,925 | ₩37,897 | ₩37,925 | +0.00% | 5.3천 |
|---|
| 2026.06.30 | ₩37,904 | ₩37,937 | ₩37,845 | ₩37,921 | +0.05% | 2.9천 |
|---|
| 2026.06.29 | ₩37,817 | ₩37,877 | ₩37,817 | ₩37,877 | +0.16% | 5.4천 |
|---|
| 2026.06.26 | ₩37,723 | ₩37,803 | ₩37,723 | ₩37,787 | +0.17% | 400 |
|---|
| 2026.06.25 | ₩37,777 | ₩37,786 | ₩37,777 | ₩37,786 | +0.02% | 400 |
|---|
| 2026.06.24 | ₩37,790 | ₩37,790 | ₩37,778 | ₩37,778 | -0.03% | 300 |
|---|
| 2026.06.23 | ₩37,777 | ₩37,830 | ₩37,777 | ₩37,821 | +0.12% | 2천 |
|---|
| 2026.06.22 | ₩37,944 | ₩37,944 | ₩37,870 | ₩37,884 | -0.16% | 900 |
|---|
| 2026.06.18 | ₩37,817 | ₩37,884 | ₩37,817 | ₩37,884 | +0.18% | 1천 |
|---|
| 2026.06.17 | ₩37,924 | ₩37,924 | ₩37,797 | ₩37,797 | -0.33% | 800 |
|---|
| 2026.06.16 | ₩37,953 | ₩38,001 | ₩37,950 | ₩38,001 | +0.13% | 700 |
|---|
| 2026.06.15 | ₩38,057 | ₩38,057 | ₩38,008 | ₩38,008 | -0.13% | 300 |
|---|
| 2026.06.12 | ₩37,763 | ₩37,843 | ₩37,763 | ₩37,843 | +0.21% | 300 |
|---|
| 2026.06.11 | ₩37,862 | ₩37,862 | ₩37,862 | ₩37,862 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩37,763 | ₩37,763 | ₩37,630 | ₩37,683 | -0.21% | 1.4천 |
|---|
| 2026.06.09 | ₩37,710 | ₩37,814 | ₩37,710 | ₩37,814 | +0.28% | 3.4천 |
|---|
| 2026.06.08 | ₩37,830 | ₩37,847 | ₩37,817 | ₩37,847 | +0.05% | 3.3천 |
|---|
| 2026.06.05 | ₩37,884 | ₩37,884 | ₩37,777 | ₩37,833 | -0.13% | 5.1천 |
|---|
| 2026.06.04 | ₩37,897 | ₩38,002 | ₩37,897 | ₩37,970 | +0.19% | 1.6천 |
|---|
| 2026.06.03 | ₩37,910 | ₩37,937 | ₩37,884 | ₩37,937 | +0.07% | 1.7천 |
|---|
| 2026.06.02 | ₩37,977 | ₩37,977 | ₩37,977 | ₩37,977 | 0.00% | 2.7천 |
|---|
| 2026.06.01 | ₩37,937 | ₩37,964 | ₩37,884 | ₩37,964 | +0.07% | 4천 |
|---|
| 2026.05.29 | ₩37,924 | ₩38,016 | ₩37,910 | ₩37,970 | +0.12% | 4.7천 |
|---|
| 2026.05.28 | ₩37,937 | ₩38,004 | ₩37,937 | ₩38,004 | +0.18% | 4.2천 |
|---|
| 2026.05.27 | ₩37,857 | ₩37,904 | ₩37,857 | ₩37,904 | +0.12% | 6.8천 |
|---|
| 2026.05.26 | ₩37,950 | ₩37,950 | ₩37,831 | ₩37,890 | -0.16% | 4천 |
|---|
| 2026.05.22 | ₩37,843 | ₩37,924 | ₩37,817 | ₩37,868 | +0.06% | 7.7천 |
|---|
| 2026.05.21 | ₩37,937 | ₩37,937 | ₩37,750 | ₩37,807 | -0.34% | 2.8천 |
|---|
| 2026.05.20 | ₩37,777 | ₩37,810 | ₩37,770 | ₩37,810 | +0.09% | 4.4천 |
|---|
| 2026.05.19 | ₩37,797 | ₩37,797 | ₩37,710 | ₩37,757 | -0.11% | 1.1만 |
|---|
| 2026.05.18 | ₩37,770 | ₩37,810 | ₩37,763 | ₩37,810 | +0.11% | 5.7천 |
|---|
| 2026.05.15 | ₩37,790 | ₩37,803 | ₩37,763 | ₩37,799 | +0.02% | 5.2천 |
|---|
| 2026.05.14 | ₩37,917 | ₩37,917 | ₩37,857 | ₩37,901 | -0.04% | 3.6천 |
|---|
| 2026.05.13 | ₩37,857 | ₩37,857 | ₩37,857 | ₩37,857 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩37,763 | ₩37,817 | ₩37,763 | ₩37,817 | +0.14% | 5천 |
|---|
| 2026.05.11 | ₩37,924 | ₩37,937 | ₩37,818 | ₩37,861 | -0.17% | 1.8천 |
|---|
| 2026.05.08 | ₩37,763 | ₩37,817 | ₩37,763 | ₩37,810 | +0.12% | 8.1천 |
|---|
| 2026.05.07 | ₩37,843 | ₩37,843 | ₩37,826 | ₩37,826 | -0.05% | 200 |
|---|
| 2026.05.06 | ₩37,870 | ₩37,870 | ₩37,870 | ₩37,870 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩37,750 | ₩37,750 | ₩37,696 | ₩37,750 | 0.00% | 4.3천 |
|---|
| 2026.05.04 | ₩37,723 | ₩37,723 | ₩37,676 | ₩37,676 | -0.12% | 400 |
|---|
| 2026.05.01 | ₩37,807 | ₩37,815 | ₩37,763 | ₩37,770 | -0.10% | 5.5천 |
|---|
| 2026.04.30 | ₩37,630 | ₩37,750 | ₩37,630 | ₩37,750 | +0.32% | 3.3천 |
|---|
| 2026.04.29 | ₩37,616 | ₩37,616 | ₩37,616 | ₩37,616 | 0.00% | 600 |
|---|
| 2026.04.28 | ₩37,723 | ₩37,723 | ₩37,676 | ₩37,676 | -0.12% | 400 |
|---|
| 2026.04.27 | ₩37,670 | ₩37,723 | ₩37,670 | ₩37,723 | +0.14% | 400 |
|---|
| 2026.04.24 | ₩37,730 | ₩37,790 | ₩37,729 | ₩37,729 | -0.00% | 500 |
|---|
| 2026.04.23 | ₩37,643 | ₩37,643 | ₩37,630 | ₩37,630 | -0.04% | 9.6만 |
|---|
| 2026.04.22 | ₩37,688 | ₩37,688 | ₩37,688 | ₩37,688 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩37,616 | ₩37,696 | ₩37,576 | ₩37,618 | +0.00% | 4.9천 |
|---|
| 2026.04.20 | ₩37,710 | ₩37,710 | ₩37,590 | ₩37,670 | -0.11% | 7.7천 |
|---|
| 2026.04.17 | ₩37,710 | ₩37,750 | ₩37,658 | ₩37,676 | -0.09% | 4.3천 |
|---|
| 2026.04.16 | ₩37,603 | ₩37,603 | ₩37,523 | ₩37,523 | -0.21% | 2.6천 |
|---|
| 2026.04.15 | ₩37,529 | ₩37,563 | ₩37,529 | ₩37,563 | +0.09% | 400 |
|---|
| 2026.04.14 | ₩37,523 | ₩37,549 | ₩37,457 | ₩37,503 | -0.05% | 7.4천 |
|---|
| 2026.04.13 | ₩37,349 | ₩37,421 | ₩37,296 | ₩37,421 | +0.19% | 700 |
|---|
| 2026.04.10 | ₩37,365 | ₩37,365 | ₩37,316 | ₩37,316 | -0.13% | 800 |
|---|
| 2026.04.09 | ₩37,276 | ₩37,329 | ₩37,230 | ₩37,329 | +0.14% | 7.1천 |
|---|
| 2026.04.08 | ₩37,309 | ₩37,309 | ₩37,269 | ₩37,269 | -0.11% | 2.8천 |
|---|
| 2026.04.07 | ₩36,955 | ₩37,034 | ₩36,955 | ₩37,034 | +0.21% | 2.3천 |
|---|
| 2026.04.06 | ₩37,042 | ₩37,042 | ₩36,948 | ₩37,022 | -0.05% | 4.9천 |
|---|
| 2026.04.02 | ₩36,888 | ₩37,042 | ₩36,888 | ₩37,006 | +0.32% | 9.6천 |
|---|
| 2026.04.01 | ₩36,999 | ₩37,055 | ₩36,982 | ₩36,982 | -0.05% | 2.8천 |
|---|
| 2026.03.31 | ₩36,801 | ₩36,939 | ₩36,801 | ₩36,939 | +0.37% | 700 |
|---|
| 2026.03.30 | ₩36,721 | ₩36,815 | ₩36,641 | ₩36,734 | +0.04% | 2.3천 |
|---|
| 2026.03.27 | ₩36,748 | ₩36,748 | ₩36,686 | ₩36,686 | -0.17% | 600 |
|---|
| 2026.03.26 | ₩36,921 | ₩36,921 | ₩36,768 | ₩36,768 | -0.42% | 4.4천 |
|---|
| 2026.03.25 | ₩36,895 | ₩36,955 | ₩36,895 | ₩36,955 | +0.16% | 200 |
|---|
| 2026.03.24 | ₩36,788 | ₩36,948 | ₩36,788 | ₩36,828 | +0.11% | 1.4만 |
|---|
| 2026.03.23 | ₩36,881 | ₩36,975 | ₩36,868 | ₩36,953 | +0.20% | 2.2천 |
|---|
| 2026.03.20 | ₩36,895 | ₩36,895 | ₩36,734 | ₩36,819 | -0.21% | 3.5만 |
|---|
| 2026.03.19 | ₩37,015 | ₩37,055 | ₩36,901 | ₩36,995 | -0.05% | 8.4천 |
|---|
| 2026.03.18 | ₩37,202 | ₩37,202 | ₩37,056 | ₩37,060 | -0.38% | 1.2만 |
|---|
| 2026.03.17 | ₩37,202 | ₩37,202 | ₩37,194 | ₩37,194 | -0.02% | 200 |
|---|
| 2026.03.16 | ₩37,169 | ₩37,202 | ₩37,082 | ₩37,157 | -0.03% | 11.6만 |
|---|
| 2026.03.13 | ₩37,135 | ₩37,149 | ₩37,048 | ₩37,048 | -0.23% | 10만 |
|---|
| 2026.03.12 | ₩37,202 | ₩37,202 | ₩37,048 | ₩37,075 | -0.34% | 8.3천 |
|---|
| 2026.03.11 | ₩37,242 | ₩37,266 | ₩37,215 | ₩37,266 | +0.06% | 4.3천 |
|---|
| 2026.03.10 | ₩37,229 | ₩37,342 | ₩37,229 | ₩37,288 | +0.16% | 2.4만 |
|---|
| 2026.03.09 | ₩37,122 | ₩37,322 | ₩37,082 | ₩37,312 | +0.51% | 1.5만 |
|---|
| 2026.03.06 | ₩37,249 | ₩37,336 | ₩37,203 | ₩37,261 | +0.03% | 7.1천 |
|---|
| 2026.03.05 | ₩37,376 | ₩37,376 | ₩37,284 | ₩37,342 | -0.09% | 1.2천 |
|---|
| 2026.03.04 | ₩37,389 | ₩37,443 | ₩37,362 | ₩37,408 | +0.05% | 1.6만 |
|---|
| 2026.03.03 | ₩37,292 | ₩37,400 | ₩37,203 | ₩37,400 | +0.29% | 700 |
|---|
| 2026.03.02 | ₩37,483 | ₩37,483 | ₩37,436 | ₩37,455 | -0.07% | 500 |
|---|
| 2026.02.27 | ₩37,376 | ₩37,509 | ₩37,376 | ₩37,489 | +0.30% | 4.2천 |
|---|
| 2026.02.26 | ₩37,483 | ₩37,549 | ₩37,449 | ₩37,497 | +0.04% | 6.3천 |
|---|
| 2026.02.25 | ₩37,563 | ₩37,576 | ₩37,429 | ₩37,528 | -0.09% | 6.7만 |
|---|
| 2026.02.24 | ₩37,431 | ₩37,523 | ₩37,431 | ₩37,509 | +0.21% | 3.6천 |
|---|
| 2026.02.23 | ₩37,416 | ₩37,469 | ₩37,349 | ₩37,423 | +0.02% | 1.9만 |
|---|
| 2026.02.20 | ₩37,469 | ₩37,523 | ₩37,416 | ₩37,479 | +0.02% | 2.6만 |
|---|
| 2026.02.19 | ₩37,443 | ₩37,483 | ₩37,349 | ₩37,412 | -0.08% | 1.7만 |
|---|
| 2026.02.18 | ₩37,443 | ₩37,509 | ₩37,416 | ₩37,449 | +0.02% | 2.3만 |
|---|
| 2026.02.17 | ₩37,282 | ₩37,443 | ₩37,269 | ₩37,410 | +0.34% | 1.5만 |
|---|
| 2026.02.13 | ₩37,416 | ₩37,451 | ₩37,336 | ₩37,386 | -0.08% | 6.6천 |
|---|
| 2026.02.12 | ₩37,463 | ₩37,463 | ₩37,322 | ₩37,362 | -0.27% | 2.3만 |
|---|
| 2026.02.11 | ₩37,483 | ₩37,483 | ₩37,439 | ₩37,439 | -0.12% | 2.2천 |
|---|
| 2026.02.10 | ₩37,496 | ₩37,563 | ₩37,456 | ₩37,475 | -0.06% | 8.1천 |
|---|
| 2026.02.09 | ₩37,362 | ₩37,509 | ₩37,362 | ₩37,469 | +0.29% | 1.4만 |
|---|
| 2026.02.06 | ₩37,322 | ₩37,362 | ₩37,309 | ₩37,356 | +0.09% | 3.1천 |
|---|
| 2026.02.05 | ₩37,349 | ₩37,349 | ₩37,242 | ₩37,296 | -0.14% | 3.2천 |
|---|
| 2026.02.04 | ₩37,289 | ₩37,362 | ₩37,282 | ₩37,336 | +0.13% | 2.8천 |
|---|
| 2026.02.03 | ₩37,349 | ₩37,416 | ₩37,282 | ₩37,362 | +0.04% | 9.1천 |
|---|
| 2026.02.02 | ₩37,469 | ₩37,483 | ₩37,376 | ₩37,402 | -0.18% | 8.1천 |
|---|
| 2026.01.30 | ₩37,443 | ₩37,443 | ₩37,389 | ₩37,390 | -0.14% | 4.1천 |
|---|
| 2026.01.29 | ₩37,429 | ₩37,429 | ₩37,360 | ₩37,402 | -0.07% | 1.9천 |
|---|
| 2026.01.28 | ₩37,390 | ₩37,469 | ₩37,362 | ₩37,423 | +0.09% | 1.4만 |
|---|
| 2026.01.27 | ₩37,443 | ₩37,483 | ₩37,423 | ₩37,431 | -0.03% | 7.7천 |
|---|
| 2026.01.26 | ₩37,322 | ₩37,416 | ₩37,322 | ₩37,382 | +0.16% | 1.5만 |
|---|
| 2026.01.23 | ₩37,322 | ₩37,376 | ₩37,296 | ₩37,337 | +0.04% | 1.2만 |
|---|
| 2026.01.22 | ₩37,376 | ₩37,376 | ₩37,255 | ₩37,314 | -0.16% | 4.4만 |
|---|
| 2026.01.21 | ₩37,215 | ₩37,289 | ₩37,215 | ₩37,289 | +0.20% | 900 |
|---|
| 2026.01.20 | ₩37,255 | ₩37,296 | ₩37,189 | ₩37,229 | -0.07% | 1.1만 |
|---|
| 2026.01.16 | ₩37,402 | ₩37,416 | ₩37,310 | ₩37,356 | -0.13% | 1.7만 |
|---|
| 2026.01.15 | ₩37,382 | ₩37,402 | ₩37,349 | ₩37,356 | -0.07% | 5.9천 |
|---|
| 2026.01.14 | ₩37,309 | ₩37,416 | ₩37,296 | ₩37,329 | +0.05% | 7.8천 |
|---|
| 2026.01.13 | ₩37,385 | ₩37,416 | ₩37,309 | ₩37,376 | -0.03% | 2만 |
|---|
| 2026.01.12 | ₩37,356 | ₩37,416 | ₩37,322 | ₩37,369 | +0.04% | 2.7만 |
|---|
| 2026.01.09 | ₩37,416 | ₩37,416 | ₩37,349 | ₩37,349 | -0.18% | 4.7천 |
|---|
| 2026.01.08 | ₩37,292 | ₩37,376 | ₩37,292 | ₩37,342 | +0.14% | 1.7만 |
|---|
| 2026.01.07 | ₩37,429 | ₩37,429 | ₩37,322 | ₩37,322 | -0.29% | 13.4만 |
|---|
| 2026.01.06 | ₩37,376 | ₩37,390 | ₩37,269 | ₩37,341 | -0.09% | 3.9만 |
|---|
| 2026.01.05 | ₩37,269 | ₩37,349 | ₩37,255 | ₩37,301 | +0.09% | 2.2만 |
|---|
| 2026.01.02 | ₩37,282 | ₩37,308 | ₩37,215 | ₩37,262 | -0.05% | 2.7만 |
|---|
| 2025.12.31 | ₩37,149 | ₩37,242 | ₩37,135 | ₩37,215 | +0.18% | 1만 |
|---|
| 2025.12.30 | ₩37,202 | ₩37,202 | ₩37,135 | ₩37,194 | -0.02% | 1.4만 |
|---|
| 2025.12.29 | ₩37,189 | ₩37,189 | ₩37,146 | ₩37,146 | -0.11% | 2.4천 |
|---|
| 2025.12.26 | ₩37,178 | ₩37,189 | ₩36,995 | ₩37,167 | -0.03% | 1.8천 |
|---|
| 2025.12.24 | ₩37,122 | ₩37,194 | ₩37,122 | ₩37,182 | +0.16% | 1.6천 |
|---|
| 2025.12.23 | ₩36,988 | ₩37,181 | ₩36,988 | ₩37,181 | +0.52% | 2.2천 |
|---|
| 2025.12.22 | ₩37,108 | ₩37,166 | ₩37,108 | ₩37,166 | +0.15% | 1.9천 |
|---|
| 2025.12.19 | ₩37,095 | ₩37,175 | ₩37,095 | ₩37,175 | +0.22% | 2.8천 |
|---|
| 2025.12.18 | ₩37,095 | ₩37,095 | ₩37,082 | ₩37,082 | -0.04% | 1.1만 |
|---|
| 2025.12.17 | ₩37,095 | ₩37,095 | ₩37,082 | ₩37,088 | -0.02% | 3.1천 |
|---|
| 2025.12.16 | ₩37,095 | ₩37,108 | ₩37,035 | ₩37,095 | 0.00% | 6.1천 |
|---|
| 2025.12.15 | ₩37,095 | ₩37,149 | ₩37,082 | ₩37,099 | +0.01% | 4.3천 |
|---|
| 2025.12.12 | ₩37,082 | ₩37,133 | ₩37,082 | ₩37,133 | +0.14% | 1.3천 |
|---|
| 2025.12.11 | ₩37,068 | ₩37,127 | ₩37,068 | ₩37,127 | +0.16% | 5.6천 |
|---|
| 2025.12.10 | ₩37,068 | ₩37,122 | ₩37,068 | ₩37,119 | +0.14% | 5.4천 |
|---|
| 2025.12.09 | ₩37,068 | ₩37,117 | ₩37,042 | ₩37,094 | +0.07% | 8.4천 |
|---|
| 2025.12.08 | ₩37,055 | ₩37,110 | ₩37,055 | ₩37,099 | +0.12% | 1.8천 |
|---|
| 2025.12.05 | ₩37,055 | ₩37,080 | ₩37,043 | ₩37,080 | +0.07% | 300 |
|---|
| 2025.12.04 | ₩37,042 | ₩37,070 | ₩37,042 | ₩37,070 | +0.08% | 300 |
|---|
| 2025.12.03 | ₩37,028 | ₩37,067 | ₩37,028 | ₩37,067 | +0.10% | 500 |
|---|
| 2025.12.02 | ₩37,028 | ₩37,066 | ₩37,028 | ₩37,066 | +0.10% | 100 |
|---|
| 2025.12.01 | ₩37,015 | ₩37,059 | ₩37,002 | ₩37,059 | +0.12% | 4.5천 |
|---|
| 2025.11.28 | ₩37,002 | ₩37,047 | ₩37,002 | ₩37,047 | +0.12% | 700 |
|---|
| 2025.11.26 | ₩36,988 | ₩37,023 | ₩36,975 | ₩37,023 | +0.09% | 3.1천 |
|---|
| 2025.11.25 | ₩36,855 | ₩37,015 | ₩36,855 | ₩37,012 | +0.43% | 2.6천 |
|---|
| 2025.11.24 | ₩36,841 | ₩37,007 | ₩36,841 | ₩37,007 | +0.45% | 200 |
|---|
| 2025.11.21 | ₩36,908 | ₩36,972 | ₩36,908 | ₩36,972 | +0.17% | 1천 |
|---|
| 2025.11.20 | ₩37,002 | ₩37,002 | ₩36,881 | ₩36,948 | -0.14% | 6천 |
|---|
| 2025.11.19 | ₩36,895 | ₩36,988 | ₩36,895 | ₩36,988 | +0.25% | 1.9천 |
|---|
| 2025.11.18 | ₩36,941 | ₩36,959 | ₩36,941 | ₩36,959 | +0.05% | 300 |
|---|
| 2025.11.17 | ₩36,935 | ₩36,988 | ₩36,921 | ₩36,949 | +0.04% | 1.9만 |
|---|
| 2025.11.14 | ₩36,935 | ₩36,972 | ₩36,935 | ₩36,972 | +0.10% | 600 |
|---|
| 2025.11.13 | ₩36,935 | ₩36,935 | ₩36,841 | ₩36,875 | -0.16% | 2.2천 |
|---|
| 2025.11.12 | ₩36,935 | ₩36,948 | ₩36,915 | ₩36,935 | 0.00% | 2.6천 |
|---|
| 2025.11.11 | ₩36,921 | ₩36,945 | ₩36,921 | ₩36,935 | +0.04% | 1.5만 |
|---|
| 2025.11.10 | ₩36,980 | ₩36,980 | ₩36,966 | ₩36,975 | -0.01% | 800 |
|---|
| 2025.11.07 | ₩36,881 | ₩36,928 | ₩36,868 | ₩36,881 | 0.00% | 2.1만 |
|---|
| 2025.11.06 | ₩36,920 | ₩36,920 | ₩36,920 | ₩36,920 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩36,908 | ₩36,928 | ₩36,881 | ₩36,928 | +0.05% | 1.4천 |
|---|
| 2025.11.04 | ₩36,881 | ₩36,903 | ₩36,881 | ₩36,903 | +0.06% | 1.2천 |
|---|
| 2025.11.03 | ₩36,935 | ₩36,935 | ₩36,868 | ₩36,916 | -0.05% | 8.7천 |
|---|
| 2025.10.31 | ₩36,881 | ₩36,924 | ₩36,881 | ₩36,924 | +0.12% | 2.5천 |
|---|
| 2025.10.30 | ₩36,881 | ₩36,928 | ₩36,855 | ₩36,913 | +0.09% | 3.9만 |
|---|
| 2025.10.29 | ₩36,868 | ₩36,935 | ₩36,868 | ₩36,920 | +0.14% | 1.2만 |
|---|
| 2025.10.28 | ₩36,868 | ₩36,935 | ₩36,868 | ₩36,919 | +0.14% | 900 |
|---|
| 2025.10.27 | ₩36,868 | ₩36,913 | ₩36,781 | ₩36,913 | +0.12% | 1.9천 |
|---|
| 2025.10.24 | ₩36,962 | ₩36,962 | ₩36,841 | ₩36,888 | -0.20% | 1.4천 |
|---|
| 2025.10.23 | ₩36,828 | ₩36,881 | ₩36,694 | ₩36,880 | +0.14% | 2.7천 |
|---|
| 2025.10.22 | ₩36,828 | ₩36,873 | ₩36,815 | ₩36,873 | +0.12% | 1.5천 |
|---|
| 2025.10.21 | ₩36,815 | ₩36,884 | ₩36,815 | ₩36,855 | +0.11% | 1.2천 |
|---|
| 2025.10.20 | ₩36,801 | ₩36,853 | ₩36,788 | ₩36,853 | +0.14% | 6.3천 |
|---|
| 2025.10.17 | ₩36,788 | ₩36,788 | ₩36,734 | ₩36,786 | -0.00% | 900 |
|---|
| 2025.10.16 | ₩36,774 | ₩36,788 | ₩36,734 | ₩36,766 | -0.02% | 5천 |
|---|
| 2025.10.15 | ₩36,776 | ₩36,800 | ₩36,749 | ₩36,749 | -0.07% | 5.1천 |
|---|
| 2025.10.14 | ₩36,774 | ₩36,801 | ₩36,748 | ₩36,748 | -0.07% | 4.8천 |
|---|
| 2025.10.13 | ₩36,768 | ₩36,781 | ₩36,761 | ₩36,778 | +0.03% | 7천 |
|---|
| 2025.10.10 | ₩36,801 | ₩36,801 | ₩36,748 | ₩36,760 | -0.11% | 1천 |
|---|