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 | ₩38,419 | ₩38,419 | ₩38,419 | ₩38,419 | 0.00% | 100 |
| 2026.10.08 | ₩38,327 | ₩38,406 | ₩38,178 | ₩38,406 | +0.21% | 2만 |
| 2026.10.07 | ₩38,325 | ₩38,384 | ₩38,325 | ₩38,384 | +0.15% | 1.3천 |
| 2026.10.06 | ₩38,285 | ₩38,419 | ₩38,285 | ₩38,352 | +0.17% | 4.3천 |
| 2026.10.05 | ₩38,285 | ₩38,319 | ₩38,285 | ₩38,285 | 0.00% | 1.2천 |
| 2026.10.02 | ₩38,259 | ₩38,312 | ₩38,245 | ₩38,245 | -0.03% | 9.2천 |
| 2026.10.01 | ₩38,218 | ₩38,249 | ₩38,205 | ₩38,249 | +0.08% | 900 |
| 2026.09.30 | ₩38,218 | ₩38,272 | ₩38,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,200 |
| -0.05% |
| 1.2만 |
| 2026.09.29 | ₩38,152 | ₩38,178 | ₩38,138 | ₩38,178 | +0.07% | 2.6천 |
|---|
| 2026.09.28 | ₩38,212 | ₩38,212 | ₩38,125 | ₩38,192 | -0.05% | 4.2천 |
|---|
| 2026.09.25 | ₩38,192 | ₩38,239 | ₩38,192 | ₩38,239 | +0.12% | 6.6천 |
|---|
| 2026.09.24 | ₩38,152 | ₩38,212 | ₩38,152 | ₩38,212 | +0.16% | 1.2천 |
|---|
| 2026.09.23 | ₩38,165 | ₩38,165 | ₩38,153 | ₩38,153 | -0.03% | 400 |
|---|
| 2026.09.22 | ₩38,232 | ₩38,232 | ₩38,232 | ₩38,232 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩38,192 | ₩38,198 | ₩38,192 | ₩38,198 | +0.02% | 500 |
|---|
| 2026.09.18 | ₩38,152 | ₩38,152 | ₩38,132 | ₩38,150 | -0.00% | 400 |
|---|
| 2026.09.17 | ₩38,165 | ₩38,165 | ₩38,125 | ₩38,160 | -0.01% | 700 |
|---|
| 2026.09.16 | ₩37,991 | ₩38,027 | ₩37,991 | ₩38,027 | +0.09% | 400 |
|---|
| 2026.09.15 | ₩38,074 | ₩38,074 | ₩38,074 | ₩38,074 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩38,092 | ₩38,118 | ₩38,092 | ₩38,118 | +0.07% | 300 |
|---|
| 2026.09.11 | ₩38,172 | ₩38,178 | ₩38,138 | ₩38,153 | -0.05% | 1.5천 |
|---|
| 2026.09.10 | ₩38,106 | ₩38,106 | ₩38,106 | ₩38,106 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩38,218 | ₩38,218 | ₩38,185 | ₩38,185 | -0.09% | 200 |
|---|
| 2026.09.08 | ₩38,178 | ₩38,218 | ₩38,178 | ₩38,218 | +0.11% | 2.4천 |
|---|
| 2026.09.04 | ₩38,259 | ₩38,259 | ₩38,205 | ₩38,232 | -0.07% | 4천 |
|---|
| 2026.09.03 | ₩38,245 | ₩38,259 | ₩38,225 | ₩38,239 | -0.02% | 1.2만 |
|---|
| 2026.09.02 | ₩38,259 | ₩38,259 | ₩38,212 | ₩38,212 | -0.12% | 600 |
|---|
| 2026.09.01 | ₩38,185 | ₩38,185 | ₩38,185 | ₩38,185 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩38,138 | ₩38,201 | ₩38,138 | ₩38,201 | +0.16% | 1천 |
|---|
| 2026.08.28 | ₩38,226 | ₩38,226 | ₩38,226 | ₩38,226 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩38,279 | ₩38,292 | ₩38,232 | ₩38,292 | +0.03% | 1.9천 |
|---|
| 2026.08.26 | ₩38,259 | ₩38,259 | ₩38,259 | ₩38,259 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,178 | ₩38,259 | ₩38,178 | ₩38,259 | +0.21% | 300 |
|---|
| 2026.08.24 | ₩38,178 | ₩38,232 | ₩38,178 | ₩38,232 | +0.14% | 2.4천 |
|---|
| 2026.08.21 | ₩38,165 | ₩38,192 | ₩38,165 | ₩38,165 | 0.00% | 600 |
|---|
| 2026.08.20 | ₩38,165 | ₩38,245 | ₩38,152 | ₩38,194 | +0.08% | 1.4만 |
|---|
| 2026.08.19 | ₩38,218 | ₩38,221 | ₩38,165 | ₩38,221 | +0.01% | 4천 |
|---|
| 2026.08.18 | ₩38,165 | ₩38,194 | ₩38,165 | ₩38,194 | +0.08% | 8.9천 |
|---|
| 2026.08.17 | ₩38,239 | ₩38,239 | ₩38,239 | ₩38,239 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩38,259 | ₩38,261 | ₩38,259 | ₩38,261 | +0.01% | 400 |
|---|
| 2026.08.13 | ₩38,299 | ₩38,299 | ₩38,259 | ₩38,259 | -0.10% | 600 |
|---|
| 2026.08.12 | ₩38,152 | ₩38,218 | ₩38,152 | ₩38,218 | +0.18% | 300 |
|---|
| 2026.08.11 | ₩38,192 | ₩38,192 | ₩38,152 | ₩38,185 | -0.02% | 3.7천 |
|---|
| 2026.08.10 | ₩38,186 | ₩38,186 | ₩38,186 | ₩38,186 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩38,138 | ₩38,244 | ₩38,138 | ₩38,200 | +0.16% | 1.4천 |
|---|
| 2026.08.06 | ₩38,165 | ₩38,168 | ₩38,165 | ₩38,168 | +0.01% | 300 |
|---|
| 2026.08.05 | ₩38,138 | ₩38,192 | ₩38,138 | ₩38,192 | +0.14% | 500 |
|---|
| 2026.08.04 | ₩38,177 | ₩38,178 | ₩38,165 | ₩38,178 | +0.00% | 1.7만 |
|---|
| 2026.08.03 | ₩38,083 | ₩38,083 | ₩38,045 | ₩38,065 | -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 | ₩37,791 | ₩37,802 | ₩37,791 | ₩37,802 | +0.03% | 700 |
|---|
| 2026.07.28 | ₩37,978 | ₩37,978 | ₩37,884 | ₩37,924 | -0.14% | 600 |
|---|
| 2026.07.27 | ₩37,924 | ₩37,924 | ₩37,831 | ₩37,878 | -0.12% | 4.5천 |
|---|
| 2026.07.24 | ₩37,871 | ₩37,871 | ₩37,858 | ₩37,858 | -0.04% | 7.5천 |
|---|
| 2026.07.23 | ₩37,844 | ₩37,844 | ₩37,844 | ₩37,844 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩38,011 | ₩38,058 | ₩38,003 | ₩38,003 | -0.02% | 1.7천 |
|---|
| 2026.07.21 | ₩37,978 | ₩37,978 | ₩37,958 | ₩37,958 | -0.05% | 4.5천 |
|---|
| 2026.07.20 | ₩37,911 | ₩37,911 | ₩37,911 | ₩37,911 | 0.00% | 300 |
|---|
| 2026.07.17 | ₩37,998 | ₩37,998 | ₩37,975 | ₩37,975 | -0.06% | 600 |
|---|
| 2026.07.16 | ₩37,991 | ₩38,038 | ₩37,991 | ₩38,025 | +0.09% | 4.8천 |
|---|
| 2026.07.15 | ₩38,031 | ₩38,045 | ₩38,031 | ₩38,045 | +0.04% | 1.9천 |
|---|
| 2026.07.14 | ₩38,112 | ₩38,112 | ₩38,059 | ₩38,059 | -0.14% | 300 |
|---|
| 2026.07.13 | ₩37,998 | ₩37,998 | ₩37,998 | ₩37,998 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩37,951 | ₩38,011 | ₩37,951 | ₩38,011 | +0.16% | 900 |
|---|
| 2026.07.09 | ₩37,911 | ₩37,985 | ₩37,911 | ₩37,985 | +0.19% | 1.1만 |
|---|
| 2026.07.08 | ₩37,906 | ₩37,906 | ₩37,906 | ₩37,906 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩37,934 | ₩37,934 | ₩37,934 | ₩37,934 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩37,924 | ₩37,991 | ₩37,924 | ₩37,978 | +0.14% | 2.1천 |
|---|
| 2026.07.02 | ₩37,884 | ₩37,947 | ₩37,858 | ₩37,947 | +0.17% | 4.9천 |
|---|
| 2026.07.01 | ₩37,924 | ₩37,926 | ₩37,898 | ₩37,926 | +0.00% | 5.3천 |
|---|
| 2026.06.30 | ₩37,904 | ₩37,938 | ₩37,846 | ₩37,922 | +0.05% | 2.9천 |
|---|
| 2026.06.29 | ₩37,818 | ₩37,878 | ₩37,818 | ₩37,878 | +0.16% | 5.4천 |
|---|
| 2026.06.26 | ₩37,724 | ₩37,804 | ₩37,724 | ₩37,788 | +0.17% | 400 |
|---|
| 2026.06.25 | ₩37,777 | ₩37,787 | ₩37,777 | ₩37,787 | +0.02% | 400 |
|---|
| 2026.06.24 | ₩37,791 | ₩37,791 | ₩37,779 | ₩37,779 | -0.03% | 300 |
|---|
| 2026.06.23 | ₩37,777 | ₩37,831 | ₩37,777 | ₩37,822 | +0.12% | 2천 |
|---|
| 2026.06.22 | ₩37,945 | ₩37,945 | ₩37,871 | ₩37,884 | -0.16% | 900 |
|---|
| 2026.06.18 | ₩37,818 | ₩37,884 | ₩37,818 | ₩37,884 | +0.18% | 1천 |
|---|
| 2026.06.17 | ₩37,924 | ₩37,924 | ₩37,798 | ₩37,798 | -0.33% | 800 |
|---|
| 2026.06.16 | ₩37,954 | ₩38,002 | ₩37,951 | ₩38,002 | +0.13% | 700 |
|---|
| 2026.06.15 | ₩38,058 | ₩38,058 | ₩38,009 | ₩38,009 | -0.13% | 300 |
|---|
| 2026.06.12 | ₩37,764 | ₩37,844 | ₩37,764 | ₩37,844 | +0.21% | 300 |
|---|
| 2026.06.11 | ₩37,863 | ₩37,863 | ₩37,863 | ₩37,863 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩37,764 | ₩37,764 | ₩37,630 | ₩37,684 | -0.21% | 1.4천 |
|---|
| 2026.06.09 | ₩37,711 | ₩37,815 | ₩37,711 | ₩37,815 | +0.28% | 3.4천 |
|---|
| 2026.06.08 | ₩37,831 | ₩37,848 | ₩37,818 | ₩37,848 | +0.05% | 3.3천 |
|---|
| 2026.06.05 | ₩37,884 | ₩37,884 | ₩37,777 | ₩37,834 | -0.13% | 5.1천 |
|---|
| 2026.06.04 | ₩37,898 | ₩38,003 | ₩37,898 | ₩37,971 | +0.19% | 1.6천 |
|---|
| 2026.06.03 | ₩37,911 | ₩37,938 | ₩37,884 | ₩37,938 | +0.07% | 1.7천 |
|---|
| 2026.06.02 | ₩37,978 | ₩37,978 | ₩37,978 | ₩37,978 | 0.00% | 2.7천 |
|---|
| 2026.06.01 | ₩37,938 | ₩37,965 | ₩37,884 | ₩37,965 | +0.07% | 4천 |
|---|
| 2026.05.29 | ₩37,924 | ₩38,017 | ₩37,911 | ₩37,971 | +0.12% | 4.7천 |
|---|
| 2026.05.28 | ₩37,938 | ₩38,005 | ₩37,938 | ₩38,005 | +0.18% | 4.2천 |
|---|
| 2026.05.27 | ₩37,858 | ₩37,904 | ₩37,858 | ₩37,904 | +0.12% | 6.8천 |
|---|
| 2026.05.26 | ₩37,951 | ₩37,951 | ₩37,832 | ₩37,891 | -0.16% | 4천 |
|---|
| 2026.05.22 | ₩37,844 | ₩37,924 | ₩37,818 | ₩37,868 | +0.06% | 7.7천 |
|---|
| 2026.05.21 | ₩37,938 | ₩37,938 | ₩37,751 | ₩37,808 | -0.34% | 2.8천 |
|---|
| 2026.05.20 | ₩37,777 | ₩37,811 | ₩37,771 | ₩37,811 | +0.09% | 4.4천 |
|---|
| 2026.05.19 | ₩37,798 | ₩37,798 | ₩37,711 | ₩37,757 | -0.11% | 1.1만 |
|---|
| 2026.05.18 | ₩37,771 | ₩37,811 | ₩37,764 | ₩37,811 | +0.11% | 5.7천 |
|---|
| 2026.05.15 | ₩37,791 | ₩37,804 | ₩37,764 | ₩37,800 | +0.02% | 5.2천 |
|---|
| 2026.05.14 | ₩37,918 | ₩37,918 | ₩37,858 | ₩37,902 | -0.04% | 3.6천 |
|---|
| 2026.05.13 | ₩37,858 | ₩37,858 | ₩37,858 | ₩37,858 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩37,764 | ₩37,818 | ₩37,764 | ₩37,818 | +0.14% | 5천 |
|---|
| 2026.05.11 | ₩37,924 | ₩37,938 | ₩37,819 | ₩37,862 | -0.17% | 1.8천 |
|---|
| 2026.05.08 | ₩37,764 | ₩37,818 | ₩37,764 | ₩37,811 | +0.12% | 8.1천 |
|---|
| 2026.05.07 | ₩37,844 | ₩37,844 | ₩37,827 | ₩37,827 | -0.05% | 200 |
|---|
| 2026.05.06 | ₩37,871 | ₩37,871 | ₩37,871 | ₩37,871 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩37,751 | ₩37,751 | ₩37,697 | ₩37,751 | 0.00% | 4.3천 |
|---|
| 2026.05.04 | ₩37,724 | ₩37,724 | ₩37,677 | ₩37,677 | -0.12% | 400 |
|---|
| 2026.05.01 | ₩37,808 | ₩37,816 | ₩37,764 | ₩37,771 | -0.10% | 5.5천 |
|---|
| 2026.04.30 | ₩37,630 | ₩37,751 | ₩37,630 | ₩37,751 | +0.32% | 3.3천 |
|---|
| 2026.04.29 | ₩37,617 | ₩37,617 | ₩37,617 | ₩37,617 | 0.00% | 600 |
|---|
| 2026.04.28 | ₩37,724 | ₩37,724 | ₩37,677 | ₩37,677 | -0.12% | 400 |
|---|
| 2026.04.27 | ₩37,671 | ₩37,724 | ₩37,671 | ₩37,724 | +0.14% | 400 |
|---|
| 2026.04.24 | ₩37,731 | ₩37,791 | ₩37,729 | ₩37,729 | -0.00% | 500 |
|---|
| 2026.04.23 | ₩37,644 | ₩37,644 | ₩37,630 | ₩37,630 | -0.04% | 9.6만 |
|---|
| 2026.04.22 | ₩37,689 | ₩37,689 | ₩37,689 | ₩37,689 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩37,617 | ₩37,697 | ₩37,577 | ₩37,618 | +0.00% | 4.9천 |
|---|
| 2026.04.20 | ₩37,711 | ₩37,711 | ₩37,590 | ₩37,671 | -0.11% | 7.7천 |
|---|
| 2026.04.17 | ₩37,711 | ₩37,751 | ₩37,659 | ₩37,677 | -0.09% | 4.3천 |
|---|
| 2026.04.16 | ₩37,604 | ₩37,604 | ₩37,524 | ₩37,524 | -0.21% | 2.6천 |
|---|
| 2026.04.15 | ₩37,530 | ₩37,564 | ₩37,530 | ₩37,564 | +0.09% | 400 |
|---|
| 2026.04.14 | ₩37,524 | ₩37,550 | ₩37,458 | ₩37,504 | -0.05% | 7.4천 |
|---|
| 2026.04.13 | ₩37,350 | ₩37,422 | ₩37,296 | ₩37,422 | +0.19% | 700 |
|---|
| 2026.04.10 | ₩37,366 | ₩37,366 | ₩37,316 | ₩37,316 | -0.13% | 800 |
|---|
| 2026.04.09 | ₩37,276 | ₩37,330 | ₩37,231 | ₩37,330 | +0.14% | 7.1천 |
|---|
| 2026.04.08 | ₩37,310 | ₩37,310 | ₩37,270 | ₩37,270 | -0.11% | 2.8천 |
|---|
| 2026.04.07 | ₩36,956 | ₩37,034 | ₩36,956 | ₩37,034 | +0.21% | 2.3천 |
|---|
| 2026.04.06 | ₩37,043 | ₩37,043 | ₩36,949 | ₩37,022 | -0.05% | 4.9천 |
|---|
| 2026.04.02 | ₩36,889 | ₩37,043 | ₩36,889 | ₩37,006 | +0.32% | 9.6천 |
|---|
| 2026.04.01 | ₩37,000 | ₩37,056 | ₩36,982 | ₩36,982 | -0.05% | 2.8천 |
|---|
| 2026.03.31 | ₩36,802 | ₩36,940 | ₩36,802 | ₩36,940 | +0.37% | 700 |
|---|
| 2026.03.30 | ₩36,722 | ₩36,815 | ₩36,642 | ₩36,735 | +0.04% | 2.3천 |
|---|
| 2026.03.27 | ₩36,749 | ₩36,749 | ₩36,687 | ₩36,687 | -0.17% | 600 |
|---|
| 2026.03.26 | ₩36,922 | ₩36,922 | ₩36,769 | ₩36,769 | -0.42% | 4.4천 |
|---|
| 2026.03.25 | ₩36,896 | ₩36,956 | ₩36,896 | ₩36,956 | +0.16% | 200 |
|---|
| 2026.03.24 | ₩36,789 | ₩36,949 | ₩36,789 | ₩36,829 | +0.11% | 1.4만 |
|---|
| 2026.03.23 | ₩36,882 | ₩36,976 | ₩36,869 | ₩36,954 | +0.20% | 2.2천 |
|---|
| 2026.03.20 | ₩36,896 | ₩36,896 | ₩36,735 | ₩36,819 | -0.21% | 3.5만 |
|---|
| 2026.03.19 | ₩37,016 | ₩37,056 | ₩36,902 | ₩36,996 | -0.05% | 8.4천 |
|---|
| 2026.03.18 | ₩37,203 | ₩37,203 | ₩37,057 | ₩37,061 | -0.38% | 1.2만 |
|---|
| 2026.03.17 | ₩37,203 | ₩37,203 | ₩37,195 | ₩37,195 | -0.02% | 200 |
|---|
| 2026.03.16 | ₩37,169 | ₩37,203 | ₩37,083 | ₩37,157 | -0.03% | 11.6만 |
|---|
| 2026.03.13 | ₩37,136 | ₩37,149 | ₩37,049 | ₩37,049 | -0.23% | 10만 |
|---|
| 2026.03.12 | ₩37,203 | ₩37,203 | ₩37,049 | ₩37,076 | -0.34% | 8.3천 |
|---|
| 2026.03.11 | ₩37,243 | ₩37,267 | ₩37,216 | ₩37,267 | +0.06% | 4.3천 |
|---|
| 2026.03.10 | ₩37,230 | ₩37,343 | ₩37,230 | ₩37,288 | +0.16% | 2.4만 |
|---|
| 2026.03.09 | ₩37,123 | ₩37,323 | ₩37,083 | ₩37,312 | +0.51% | 1.5만 |
|---|
| 2026.03.06 | ₩37,250 | ₩37,337 | ₩37,204 | ₩37,262 | +0.03% | 7.1천 |
|---|
| 2026.03.05 | ₩37,377 | ₩37,377 | ₩37,284 | ₩37,343 | -0.09% | 1.2천 |
|---|
| 2026.03.04 | ₩37,390 | ₩37,443 | ₩37,363 | ₩37,409 | +0.05% | 1.6만 |
|---|
| 2026.03.03 | ₩37,292 | ₩37,401 | ₩37,204 | ₩37,401 | +0.29% | 700 |
|---|
| 2026.03.02 | ₩37,483 | ₩37,483 | ₩37,437 | ₩37,455 | -0.07% | 500 |
|---|
| 2026.02.27 | ₩37,377 | ₩37,510 | ₩37,377 | ₩37,490 | +0.30% | 4.2천 |
|---|
| 2026.02.26 | ₩37,483 | ₩37,550 | ₩37,450 | ₩37,498 | +0.04% | 6.3천 |
|---|
| 2026.02.25 | ₩37,564 | ₩37,577 | ₩37,430 | ₩37,529 | -0.09% | 6.7만 |
|---|
| 2026.02.24 | ₩37,431 | ₩37,524 | ₩37,431 | ₩37,510 | +0.21% | 3.6천 |
|---|
| 2026.02.23 | ₩37,417 | ₩37,470 | ₩37,350 | ₩37,423 | +0.02% | 1.9만 |
|---|
| 2026.02.20 | ₩37,470 | ₩37,524 | ₩37,417 | ₩37,479 | +0.02% | 2.6만 |
|---|
| 2026.02.19 | ₩37,443 | ₩37,483 | ₩37,350 | ₩37,413 | -0.08% | 1.7만 |
|---|
| 2026.02.18 | ₩37,443 | ₩37,510 | ₩37,417 | ₩37,450 | +0.02% | 2.3만 |
|---|
| 2026.02.17 | ₩37,283 | ₩37,443 | ₩37,270 | ₩37,411 | +0.34% | 1.5만 |
|---|
| 2026.02.13 | ₩37,417 | ₩37,451 | ₩37,337 | ₩37,387 | -0.08% | 6.6천 |
|---|
| 2026.02.12 | ₩37,463 | ₩37,463 | ₩37,323 | ₩37,363 | -0.27% | 2.3만 |
|---|
| 2026.02.11 | ₩37,483 | ₩37,483 | ₩37,439 | ₩37,439 | -0.12% | 2.2천 |
|---|
| 2026.02.10 | ₩37,497 | ₩37,564 | ₩37,457 | ₩37,475 | -0.06% | 8.1천 |
|---|
| 2026.02.09 | ₩37,363 | ₩37,510 | ₩37,363 | ₩37,470 | +0.29% | 1.4만 |
|---|
| 2026.02.06 | ₩37,323 | ₩37,363 | ₩37,310 | ₩37,357 | +0.09% | 3.1천 |
|---|
| 2026.02.05 | ₩37,350 | ₩37,350 | ₩37,243 | ₩37,296 | -0.14% | 3.2천 |
|---|
| 2026.02.04 | ₩37,290 | ₩37,363 | ₩37,283 | ₩37,337 | +0.13% | 2.8천 |
|---|
| 2026.02.03 | ₩37,350 | ₩37,417 | ₩37,283 | ₩37,363 | +0.04% | 9.1천 |
|---|
| 2026.02.02 | ₩37,470 | ₩37,483 | ₩37,377 | ₩37,403 | -0.18% | 8.1천 |
|---|
| 2026.01.30 | ₩37,443 | ₩37,443 | ₩37,390 | ₩37,391 | -0.14% | 4.1천 |
|---|
| 2026.01.29 | ₩37,430 | ₩37,430 | ₩37,361 | ₩37,403 | -0.07% | 1.9천 |
|---|
| 2026.01.28 | ₩37,391 | ₩37,470 | ₩37,363 | ₩37,423 | +0.09% | 1.4만 |
|---|
| 2026.01.27 | ₩37,443 | ₩37,483 | ₩37,423 | ₩37,431 | -0.03% | 7.7천 |
|---|
| 2026.01.26 | ₩37,323 | ₩37,417 | ₩37,323 | ₩37,383 | +0.16% | 1.5만 |
|---|
| 2026.01.23 | ₩37,323 | ₩37,377 | ₩37,296 | ₩37,338 | +0.04% | 1.2만 |
|---|
| 2026.01.22 | ₩37,377 | ₩37,377 | ₩37,256 | ₩37,315 | -0.16% | 4.4만 |
|---|
| 2026.01.21 | ₩37,216 | ₩37,290 | ₩37,216 | ₩37,290 | +0.20% | 900 |
|---|
| 2026.01.20 | ₩37,256 | ₩37,296 | ₩37,190 | ₩37,230 | -0.07% | 1.1만 |
|---|
| 2026.01.16 | ₩37,403 | ₩37,417 | ₩37,311 | ₩37,357 | -0.13% | 1.7만 |
|---|
| 2026.01.15 | ₩37,383 | ₩37,403 | ₩37,350 | ₩37,357 | -0.07% | 5.9천 |
|---|
| 2026.01.14 | ₩37,310 | ₩37,417 | ₩37,296 | ₩37,330 | +0.05% | 7.8천 |
|---|
| 2026.01.13 | ₩37,386 | ₩37,417 | ₩37,310 | ₩37,377 | -0.03% | 2만 |
|---|
| 2026.01.12 | ₩37,357 | ₩37,417 | ₩37,323 | ₩37,370 | +0.04% | 2.7만 |
|---|
| 2026.01.09 | ₩37,417 | ₩37,417 | ₩37,350 | ₩37,350 | -0.18% | 4.7천 |
|---|
| 2026.01.08 | ₩37,292 | ₩37,377 | ₩37,292 | ₩37,343 | +0.14% | 1.7만 |
|---|
| 2026.01.07 | ₩37,430 | ₩37,430 | ₩37,323 | ₩37,323 | -0.29% | 13.4만 |
|---|
| 2026.01.06 | ₩37,377 | ₩37,391 | ₩37,270 | ₩37,342 | -0.09% | 3.9만 |
|---|
| 2026.01.05 | ₩37,270 | ₩37,350 | ₩37,256 | ₩37,302 | +0.09% | 2.2만 |
|---|
| 2026.01.02 | ₩37,283 | ₩37,308 | ₩37,216 | ₩37,263 | -0.05% | 2.7만 |
|---|
| 2025.12.31 | ₩37,149 | ₩37,243 | ₩37,136 | ₩37,216 | +0.18% | 1만 |
|---|
| 2025.12.30 | ₩37,203 | ₩37,203 | ₩37,136 | ₩37,195 | -0.02% | 1.4만 |
|---|
| 2025.12.29 | ₩37,190 | ₩37,190 | ₩37,147 | ₩37,147 | -0.11% | 2.4천 |
|---|
| 2025.12.26 | ₩37,179 | ₩37,190 | ₩36,996 | ₩37,168 | -0.03% | 1.8천 |
|---|
| 2025.12.24 | ₩37,123 | ₩37,195 | ₩37,123 | ₩37,183 | +0.16% | 1.6천 |
|---|
| 2025.12.23 | ₩36,989 | ₩37,181 | ₩36,989 | ₩37,181 | +0.52% | 2.2천 |
|---|
| 2025.12.22 | ₩37,109 | ₩37,167 | ₩37,109 | ₩37,167 | +0.15% | 1.9천 |
|---|
| 2025.12.19 | ₩37,096 | ₩37,176 | ₩37,096 | ₩37,176 | +0.22% | 2.8천 |
|---|
| 2025.12.18 | ₩37,096 | ₩37,096 | ₩37,083 | ₩37,083 | -0.04% | 1.1만 |
|---|
| 2025.12.17 | ₩37,096 | ₩37,096 | ₩37,083 | ₩37,089 | -0.02% | 3.1천 |
|---|
| 2025.12.16 | ₩37,096 | ₩37,109 | ₩37,036 | ₩37,096 | 0.00% | 6.1천 |
|---|
| 2025.12.15 | ₩37,096 | ₩37,149 | ₩37,083 | ₩37,100 | +0.01% | 4.3천 |
|---|
| 2025.12.12 | ₩37,083 | ₩37,133 | ₩37,083 | ₩37,133 | +0.14% | 1.3천 |
|---|
| 2025.12.11 | ₩37,069 | ₩37,128 | ₩37,069 | ₩37,128 | +0.16% | 5.6천 |
|---|
| 2025.12.10 | ₩37,069 | ₩37,123 | ₩37,069 | ₩37,120 | +0.14% | 5.4천 |
|---|
| 2025.12.09 | ₩37,069 | ₩37,117 | ₩37,043 | ₩37,095 | +0.07% | 8.4천 |
|---|
| 2025.12.08 | ₩37,056 | ₩37,111 | ₩37,056 | ₩37,100 | +0.12% | 1.8천 |
|---|
| 2025.12.05 | ₩37,056 | ₩37,081 | ₩37,044 | ₩37,081 | +0.07% | 300 |
|---|
| 2025.12.04 | ₩37,043 | ₩37,071 | ₩37,043 | ₩37,071 | +0.08% | 300 |
|---|
| 2025.12.03 | ₩37,029 | ₩37,068 | ₩37,029 | ₩37,068 | +0.10% | 500 |
|---|
| 2025.12.02 | ₩37,029 | ₩37,067 | ₩37,029 | ₩37,067 | +0.10% | 100 |
|---|
| 2025.12.01 | ₩37,016 | ₩37,060 | ₩37,002 | ₩37,060 | +0.12% | 4.5천 |
|---|
| 2025.11.28 | ₩37,002 | ₩37,048 | ₩37,002 | ₩37,048 | +0.12% | 700 |
|---|
| 2025.11.26 | ₩36,989 | ₩37,024 | ₩36,976 | ₩37,024 | +0.09% | 3.1천 |
|---|
| 2025.11.25 | ₩36,855 | ₩37,016 | ₩36,855 | ₩37,013 | +0.43% | 2.6천 |
|---|
| 2025.11.24 | ₩36,842 | ₩37,008 | ₩36,842 | ₩37,008 | +0.45% | 200 |
|---|
| 2025.11.21 | ₩36,909 | ₩36,973 | ₩36,909 | ₩36,973 | +0.17% | 1천 |
|---|
| 2025.11.20 | ₩37,002 | ₩37,002 | ₩36,882 | ₩36,949 | -0.14% | 6천 |
|---|
| 2025.11.19 | ₩36,896 | ₩36,989 | ₩36,896 | ₩36,989 | +0.25% | 1.9천 |
|---|
| 2025.11.18 | ₩36,942 | ₩36,960 | ₩36,942 | ₩36,960 | +0.05% | 300 |
|---|
| 2025.11.17 | ₩36,936 | ₩36,989 | ₩36,922 | ₩36,950 | +0.04% | 1.9만 |
|---|
| 2025.11.14 | ₩36,936 | ₩36,973 | ₩36,936 | ₩36,973 | +0.10% | 600 |
|---|
| 2025.11.13 | ₩36,936 | ₩36,936 | ₩36,842 | ₩36,875 | -0.16% | 2.2천 |
|---|
| 2025.11.12 | ₩36,936 | ₩36,949 | ₩36,916 | ₩36,936 | 0.00% | 2.6천 |
|---|
| 2025.11.11 | ₩36,922 | ₩36,946 | ₩36,922 | ₩36,936 | +0.04% | 1.5만 |
|---|
| 2025.11.10 | ₩36,981 | ₩36,981 | ₩36,966 | ₩36,976 | -0.01% | 800 |
|---|
| 2025.11.07 | ₩36,882 | ₩36,929 | ₩36,869 | ₩36,882 | 0.00% | 2.1만 |
|---|
| 2025.11.06 | ₩36,921 | ₩36,921 | ₩36,921 | ₩36,921 | 0.00% | 100 |
|---|
| 2025.11.05 | ₩36,909 | ₩36,929 | ₩36,882 | ₩36,929 | +0.05% | 1.4천 |
|---|
| 2025.11.04 | ₩36,882 | ₩36,904 | ₩36,882 | ₩36,904 | +0.06% | 1.2천 |
|---|
| 2025.11.03 | ₩36,936 | ₩36,936 | ₩36,869 | ₩36,917 | -0.05% | 8.7천 |
|---|
| 2025.10.31 | ₩36,882 | ₩36,925 | ₩36,882 | ₩36,925 | +0.12% | 2.5천 |
|---|
| 2025.10.30 | ₩36,882 | ₩36,929 | ₩36,855 | ₩36,914 | +0.09% | 3.9만 |
|---|
| 2025.10.29 | ₩36,869 | ₩36,936 | ₩36,869 | ₩36,921 | +0.14% | 1.2만 |
|---|
| 2025.10.28 | ₩36,869 | ₩36,936 | ₩36,869 | ₩36,920 | +0.14% | 900 |
|---|
| 2025.10.27 | ₩36,869 | ₩36,914 | ₩36,782 | ₩36,914 | +0.12% | 1.9천 |
|---|
| 2025.10.24 | ₩36,962 | ₩36,962 | ₩36,842 | ₩36,889 | -0.20% | 1.4천 |
|---|
| 2025.10.23 | ₩36,829 | ₩36,882 | ₩36,695 | ₩36,881 | +0.14% | 2.7천 |
|---|
| 2025.10.22 | ₩36,829 | ₩36,874 | ₩36,815 | ₩36,874 | +0.12% | 1.5천 |
|---|
| 2025.10.21 | ₩36,815 | ₩36,885 | ₩36,815 | ₩36,855 | +0.11% | 1.2천 |
|---|
| 2025.10.20 | ₩36,802 | ₩36,854 | ₩36,789 | ₩36,854 | +0.14% | 6.3천 |
|---|
| 2025.10.17 | ₩36,789 | ₩36,789 | ₩36,735 | ₩36,787 | -0.00% | 900 |
|---|
| 2025.10.16 | ₩36,775 | ₩36,789 | ₩36,735 | ₩36,767 | -0.02% | 5천 |
|---|
| 2025.10.15 | ₩36,777 | ₩36,801 | ₩36,750 | ₩36,750 | -0.07% | 5.1천 |
|---|
| 2025.10.14 | ₩36,775 | ₩36,802 | ₩36,749 | ₩36,749 | -0.07% | 4.8천 |
|---|
| 2025.10.13 | ₩36,769 | ₩36,782 | ₩36,762 | ₩36,779 | +0.03% | 7천 |
|---|
| 2025.10.10 | ₩36,802 | ₩36,802 | ₩36,749 | ₩36,761 | -0.11% | 1천 |
|---|