시장 데이터를 불러오는 중
전체 종목
Innovator Equity Defined Protection ETF - 2 Yr to July 2026 과거 주가
Innovator Equity Defined Protection ETF - 2 Yr to July 2026 · AJUL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Defined Protection ETF - 2 Yr to July 2026 · AJUL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,663 | ₩40,663 | ₩40,650 | ₩40,650 | -0.03% | 4.4천 |
| 2026.10.08 | ₩40,596 | ₩40,596 | ₩40,576 | ₩40,576 | -0.05% | 300 |
| 2026.10.07 | ₩40,503 | ₩40,663 | ₩40,503 | ₩40,616 | +0.28% | 2.1만 |
| 2026.10.06 | ₩40,650 | ₩40,650 | ₩40,616 | ₩40,616 | -0.08% | 500 |
| 2026.10.05 | ₩40,569 | ₩40,569 | ₩40,516 | ₩40,543 | -0.07% | 1.4천 |
| 2026.10.02 | ₩40,503 | ₩40,543 | ₩40,429 | ₩40,457 | -0.11% | 9.4천 |
| 2026.10.01 | ₩40,302 | ₩40,436 | ₩40,262 | ₩40,436 | +0.33% | 2.4만 |
| 2026.09.30 | ₩40,334 | ₩40,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,346 |
| +0.03% |
| 1.7만 |
| 2026.09.29 | ₩40,369 | ₩40,423 | ₩40,316 | ₩40,362 | -0.02% | 1.2만 |
|---|
| 2026.09.28 | ₩40,356 | ₩40,436 | ₩40,302 | ₩40,361 | +0.01% | 1.4만 |
|---|
| 2026.09.25 | ₩40,436 | ₩40,460 | ₩40,396 | ₩40,460 | +0.06% | 2.3만 |
|---|
| 2026.09.24 | ₩40,358 | ₩40,423 | ₩40,358 | ₩40,382 | +0.06% | 700 |
|---|
| 2026.09.23 | ₩40,476 | ₩40,489 | ₩40,342 | ₩40,409 | -0.16% | 9.5천 |
|---|
| 2026.09.22 | ₩40,489 | ₩40,489 | ₩40,436 | ₩40,436 | -0.13% | 3.5만 |
|---|
| 2026.09.21 | ₩40,476 | ₩40,489 | ₩40,382 | ₩40,488 | +0.03% | 2.1만 |
|---|
| 2026.09.18 | ₩40,249 | ₩40,342 | ₩40,249 | ₩40,313 | +0.16% | 4.8천 |
|---|
| 2026.09.17 | ₩40,289 | ₩40,356 | ₩40,289 | ₩40,349 | +0.15% | 7.2천 |
|---|
| 2026.09.16 | ₩40,236 | ₩40,329 | ₩40,155 | ₩40,155 | -0.20% | 6.4천 |
|---|
| 2026.09.15 | ₩40,262 | ₩40,262 | ₩40,169 | ₩40,209 | -0.13% | 2.2만 |
|---|
| 2026.09.14 | ₩40,236 | ₩40,356 | ₩40,196 | ₩40,268 | +0.08% | 1.7만 |
|---|
| 2026.09.11 | ₩40,341 | ₩40,409 | ₩40,302 | ₩40,336 | -0.01% | 1.9만 |
|---|
| 2026.09.10 | ₩40,356 | ₩40,356 | ₩40,256 | ₩40,256 | -0.25% | 2.4만 |
|---|
| 2026.09.09 | ₩40,436 | ₩40,463 | ₩40,396 | ₩40,416 | -0.05% | 5.4만 |
|---|
| 2026.09.08 | ₩40,556 | ₩40,569 | ₩40,476 | ₩40,516 | -0.10% | 3.5만 |
|---|
| 2026.09.04 | ₩40,596 | ₩40,610 | ₩40,529 | ₩40,583 | -0.03% | 5.1만 |
|---|
| 2026.09.03 | ₩40,583 | ₩40,623 | ₩40,583 | ₩40,623 | +0.10% | 2.4천 |
|---|
| 2026.09.02 | ₩40,436 | ₩40,489 | ₩40,396 | ₩40,443 | +0.02% | 7.6천 |
|---|
| 2026.09.01 | ₩40,389 | ₩40,463 | ₩40,350 | ₩40,409 | +0.05% | 1.6만 |
|---|
| 2026.08.31 | ₩40,489 | ₩40,516 | ₩40,469 | ₩40,503 | +0.03% | 5.6천 |
|---|
| 2026.08.28 | ₩40,583 | ₩40,583 | ₩40,476 | ₩40,503 | -0.20% | 2.7천 |
|---|
| 2026.08.27 | ₩40,596 | ₩40,623 | ₩40,515 | ₩40,583 | -0.03% | 1.7만 |
|---|
| 2026.08.26 | ₩40,496 | ₩40,569 | ₩40,489 | ₩40,529 | +0.08% | 1.2만 |
|---|
| 2026.08.25 | ₩40,509 | ₩40,543 | ₩40,496 | ₩40,536 | +0.07% | 9천 |
|---|
| 2026.08.24 | ₩40,456 | ₩40,516 | ₩40,436 | ₩40,469 | +0.03% | 1.7만 |
|---|
| 2026.08.21 | ₩40,529 | ₩40,529 | ₩40,423 | ₩40,503 | -0.07% | 1.7만 |
|---|
| 2026.08.20 | ₩40,583 | ₩40,583 | ₩40,503 | ₩40,503 | -0.20% | 5.6천 |
|---|
| 2026.08.19 | ₩40,610 | ₩40,610 | ₩40,543 | ₩40,551 | -0.14% | 9.3만 |
|---|
| 2026.08.18 | ₩40,583 | ₩40,610 | ₩40,489 | ₩40,583 | 0.00% | 4.7만 |
|---|
| 2026.08.17 | ₩40,623 | ₩40,663 | ₩40,616 | ₩40,636 | +0.03% | 1.7만 |
|---|
| 2026.08.14 | ₩40,676 | ₩40,676 | ₩40,650 | ₩40,650 | -0.07% | 8.5천 |
|---|
| 2026.08.13 | ₩40,612 | ₩40,703 | ₩40,612 | ₩40,695 | +0.20% | 1.6만 |
|---|
| 2026.08.12 | ₩40,516 | ₩40,623 | ₩40,516 | ₩40,603 | +0.21% | 2.7만 |
|---|
| 2026.08.11 | ₩40,589 | ₩40,596 | ₩40,509 | ₩40,509 | -0.20% | 1.4만 |
|---|
| 2026.08.10 | ₩40,596 | ₩40,596 | ₩40,589 | ₩40,589 | -0.02% | 4.4천 |
|---|
| 2026.08.07 | ₩40,583 | ₩40,596 | ₩40,503 | ₩40,596 | +0.03% | 8.8만 |
|---|
| 2026.08.06 | ₩40,503 | ₩40,515 | ₩40,423 | ₩40,460 | -0.11% | 6.9천 |
|---|
| 2026.08.05 | ₩40,556 | ₩40,596 | ₩40,476 | ₩40,529 | -0.07% | 4.6만 |
|---|
| 2026.08.04 | ₩40,476 | ₩40,583 | ₩40,436 | ₩40,515 | +0.10% | 8.8천 |
|---|
| 2026.08.03 | ₩40,249 | ₩40,356 | ₩40,216 | ₩40,329 | +0.20% | 7.8만 |
|---|
| 2026.07.31 | ₩40,069 | ₩40,185 | ₩40,069 | ₩40,185 | +0.29% | 9.2천 |
|---|
| 2026.07.30 | ₩40,009 | ₩40,075 | ₩40,009 | ₩40,075 | +0.17% | 6.6천 |
|---|
| 2026.07.29 | ₩40,022 | ₩40,035 | ₩39,868 | ₩39,878 | -0.36% | 4만 |
|---|
| 2026.07.28 | ₩40,009 | ₩40,089 | ₩40,009 | ₩40,062 | +0.13% | 6.7만 |
|---|
| 2026.07.27 | ₩40,115 | ₩40,115 | ₩39,948 | ₩40,022 | -0.23% | 22만 |
|---|
| 2026.07.24 | ₩39,982 | ₩40,062 | ₩39,908 | ₩39,963 | -0.05% | 12.2만 |
|---|
| 2026.07.23 | ₩40,009 | ₩40,009 | ₩39,928 | ₩39,969 | -0.10% | 19만 |
|---|
| 2026.07.22 | ₩40,129 | ₩40,169 | ₩40,129 | ₩40,142 | +0.03% | 16.8만 |
|---|
| 2026.07.21 | ₩40,155 | ₩40,169 | ₩40,102 | ₩40,142 | -0.03% | 1만 |
|---|
| 2026.07.20 | ₩40,089 | ₩40,149 | ₩40,082 | ₩40,102 | +0.03% | 1.4만 |
|---|
| 2026.07.17 | ₩40,129 | ₩40,182 | ₩40,075 | ₩40,142 | +0.03% | 2.3만 |
|---|
| 2026.07.16 | ₩40,276 | ₩40,276 | ₩40,209 | ₩40,240 | -0.09% | 2.1만 |
|---|
| 2026.07.15 | ₩40,289 | ₩40,289 | ₩40,236 | ₩40,256 | -0.08% | 2.4천 |
|---|
| 2026.07.14 | ₩40,209 | ₩40,222 | ₩40,182 | ₩40,209 | 0.00% | 9.3천 |
|---|
| 2026.07.13 | ₩40,115 | ₩40,196 | ₩40,102 | ₩40,102 | -0.03% | 1.1만 |
|---|
| 2026.07.10 | ₩40,329 | ₩40,329 | ₩40,155 | ₩40,208 | -0.30% | 3.6만 |
|---|
| 2026.07.09 | ₩40,155 | ₩40,236 | ₩40,129 | ₩40,182 | +0.07% | 3.3만 |
|---|
| 2026.07.08 | ₩40,075 | ₩40,129 | ₩40,009 | ₩40,101 | +0.06% | 1.9만 |
|---|
| 2026.07.07 | ₩40,196 | ₩40,196 | ₩40,135 | ₩40,182 | -0.03% | 6.7만 |
|---|
| 2026.07.06 | ₩40,196 | ₩40,262 | ₩40,149 | ₩40,222 | +0.07% | 1.3만 |
|---|
| 2026.07.02 | ₩40,182 | ₩40,209 | ₩39,995 | ₩40,093 | -0.22% | 3.8만 |
|---|
| 2026.07.01 | ₩40,115 | ₩40,182 | ₩40,089 | ₩40,115 | 0.00% | 14.7만 |
|---|
| 2026.06.30 | ₩40,182 | ₩40,182 | ₩40,075 | ₩40,169 | -0.03% | 3.1만 |
|---|
| 2026.06.29 | ₩40,075 | ₩40,162 | ₩40,062 | ₩40,122 | +0.12% | 2.8천 |
|---|
| 2026.06.26 | ₩40,115 | ₩40,155 | ₩40,115 | ₩40,115 | 0.00% | 1.7천 |
|---|
| 2026.06.25 | ₩40,049 | ₩40,129 | ₩40,049 | ₩40,075 | +0.07% | 6.9천 |
|---|
| 2026.06.24 | ₩40,062 | ₩40,102 | ₩40,062 | ₩40,102 | +0.10% | 700 |
|---|
| 2026.06.23 | ₩40,035 | ₩40,142 | ₩40,035 | ₩40,102 | +0.17% | 1.3천 |
|---|
| 2026.06.22 | ₩40,035 | ₩40,095 | ₩40,035 | ₩40,095 | +0.15% | 400 |
|---|
| 2026.06.18 | ₩40,035 | ₩40,069 | ₩40,035 | ₩40,069 | +0.08% | 200 |
|---|
| 2026.06.17 | ₩40,049 | ₩40,069 | ₩40,009 | ₩40,069 | +0.05% | 1천 |
|---|
| 2026.06.16 | ₩40,022 | ₩40,049 | ₩40,022 | ₩40,049 | +0.07% | 900 |
|---|
| 2026.06.15 | ₩40,062 | ₩40,115 | ₩40,009 | ₩40,062 | 0.00% | 1.7천 |
|---|
| 2026.06.12 | ₩40,015 | ₩40,015 | ₩40,015 | ₩40,015 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩39,969 | ₩40,022 | ₩39,969 | ₩40,022 | +0.13% | 8.9천 |
|---|
| 2026.06.10 | ₩39,995 | ₩40,002 | ₩39,955 | ₩40,002 | +0.02% | 3.6천 |
|---|
| 2026.06.09 | ₩39,969 | ₩39,986 | ₩39,942 | ₩39,986 | +0.04% | 1.2만 |
|---|
| 2026.06.08 | ₩39,982 | ₩40,002 | ₩39,969 | ₩40,002 | +0.05% | 1.1천 |
|---|
| 2026.06.05 | ₩40,022 | ₩40,022 | ₩40,002 | ₩40,002 | -0.05% | 1.2천 |
|---|
| 2026.06.04 | ₩39,969 | ₩40,049 | ₩39,969 | ₩39,989 | +0.05% | 3.5천 |
|---|
| 2026.06.03 | ₩39,955 | ₩40,015 | ₩39,955 | ₩40,015 | +0.15% | 100 |
|---|
| 2026.06.02 | ₩39,955 | ₩40,009 | ₩39,955 | ₩39,995 | +0.10% | 1.9만 |
|---|
| 2026.06.01 | ₩39,955 | ₩40,035 | ₩39,955 | ₩40,009 | +0.13% | 1.5천 |
|---|
| 2026.05.29 | ₩39,942 | ₩39,995 | ₩39,942 | ₩39,995 | +0.13% | 3.3천 |
|---|
| 2026.05.28 | ₩39,928 | ₩39,989 | ₩39,928 | ₩39,989 | +0.15% | 900 |
|---|
| 2026.05.27 | ₩39,928 | ₩39,982 | ₩39,928 | ₩39,982 | +0.13% | 1.6천 |
|---|
| 2026.05.26 | ₩39,969 | ₩39,969 | ₩39,915 | ₩39,969 | 0.00% | 800 |
|---|
| 2026.05.22 | ₩39,902 | ₩39,955 | ₩39,902 | ₩39,955 | +0.13% | 600 |
|---|
| 2026.05.21 | ₩39,875 | ₩39,912 | ₩39,875 | ₩39,912 | +0.09% | 300 |
|---|
| 2026.05.20 | ₩39,862 | ₩39,902 | ₩39,862 | ₩39,902 | +0.10% | 8.8천 |
|---|
| 2026.05.19 | ₩39,875 | ₩39,902 | ₩39,848 | ₩39,902 | +0.07% | 600 |
|---|
| 2026.05.18 | ₩39,848 | ₩39,875 | ₩39,848 | ₩39,875 | +0.07% | 1만 |
|---|
| 2026.05.15 | ₩39,835 | ₩39,882 | ₩39,835 | ₩39,882 | +0.12% | 4.1천 |
|---|
| 2026.05.14 | ₩39,848 | ₩39,895 | ₩39,848 | ₩39,895 | +0.12% | 3.6천 |
|---|
| 2026.05.13 | ₩39,875 | ₩39,875 | ₩39,875 | ₩39,875 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩39,795 | ₩39,875 | ₩39,795 | ₩39,875 | +0.20% | 8.3천 |
|---|
| 2026.05.11 | ₩39,808 | ₩39,855 | ₩39,795 | ₩39,855 | +0.12% | 1.8천 |
|---|
| 2026.05.08 | ₩39,795 | ₩39,848 | ₩39,795 | ₩39,848 | +0.13% | 500 |
|---|
| 2026.05.07 | ₩39,768 | ₩39,822 | ₩39,768 | ₩39,822 | +0.13% | 3.2천 |
|---|
| 2026.05.06 | ₩39,755 | ₩39,808 | ₩39,755 | ₩39,808 | +0.13% | 900 |
|---|
| 2026.05.05 | ₩39,716 | ₩39,782 | ₩39,716 | ₩39,782 | +0.16% | 500 |
|---|
| 2026.05.04 | ₩39,715 | ₩39,742 | ₩39,715 | ₩39,742 | +0.07% | 800 |
|---|
| 2026.05.01 | ₩39,715 | ₩39,782 | ₩39,715 | ₩39,768 | +0.13% | 1.1만 |
|---|
| 2026.04.30 | ₩39,661 | ₩39,703 | ₩39,648 | ₩39,703 | +0.10% | 2.9천 |
|---|
| 2026.04.29 | ₩39,715 | ₩39,715 | ₩39,635 | ₩39,681 | -0.08% | 2.9천 |
|---|
| 2026.04.28 | ₩39,621 | ₩39,679 | ₩39,621 | ₩39,679 | +0.14% | 3천 |
|---|
| 2026.04.27 | ₩39,681 | ₩39,681 | ₩39,681 | ₩39,681 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩39,621 | ₩39,648 | ₩39,621 | ₩39,648 | +0.07% | 600 |
|---|
| 2026.04.23 | ₩39,595 | ₩39,595 | ₩39,575 | ₩39,575 | -0.05% | 300 |
|---|
| 2026.04.22 | ₩39,623 | ₩39,623 | ₩39,623 | ₩39,623 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩39,541 | ₩39,608 | ₩39,514 | ₩39,568 | +0.07% | 3.8천 |
|---|
| 2026.04.20 | ₩39,555 | ₩39,615 | ₩39,555 | ₩39,615 | +0.15% | 1.5천 |
|---|
| 2026.04.17 | ₩39,621 | ₩39,621 | ₩39,621 | ₩39,621 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩39,488 | ₩39,595 | ₩39,488 | ₩39,548 | +0.15% | 2.9천 |
|---|
| 2026.04.15 | ₩39,488 | ₩39,581 | ₩39,488 | ₩39,535 | +0.12% | 2.2천 |
|---|
| 2026.04.14 | ₩39,461 | ₩39,494 | ₩39,448 | ₩39,488 | +0.07% | 1.7천 |
|---|
| 2026.04.13 | ₩39,361 | ₩39,421 | ₩39,354 | ₩39,421 | +0.15% | 1.2천 |
|---|
| 2026.04.10 | ₩39,307 | ₩39,307 | ₩39,307 | ₩39,307 | 0.00% | 3.9천 |
|---|
| 2026.04.09 | ₩39,287 | ₩39,321 | ₩39,274 | ₩39,321 | +0.08% | 1.3천 |
|---|
| 2026.04.08 | ₩39,167 | ₩39,227 | ₩39,154 | ₩39,227 | +0.15% | 2천 |
|---|
| 2026.04.07 | ₩38,807 | ₩38,867 | ₩38,807 | ₩38,867 | +0.15% | 2.7만 |
|---|
| 2026.04.06 | ₩38,887 | ₩38,954 | ₩38,887 | ₩38,935 | +0.12% | 3.9만 |
|---|
| 2026.04.02 | ₩38,860 | ₩38,887 | ₩38,833 | ₩38,865 | +0.01% | 6.1천 |
|---|
| 2026.04.01 | ₩38,780 | ₩38,867 | ₩38,780 | ₩38,832 | +0.13% | 1.7만 |
|---|
| 2026.03.31 | ₩38,593 | ₩38,721 | ₩38,593 | ₩38,721 | +0.33% | 400 |
|---|
| 2026.03.30 | ₩38,366 | ₩38,446 | ₩38,303 | ₩38,303 | -0.16% | 900 |
|---|
| 2026.03.27 | ₩38,460 | ₩38,460 | ₩38,333 | ₩38,333 | -0.33% | 1.5천 |
|---|
| 2026.03.26 | ₩38,582 | ₩38,582 | ₩38,582 | ₩38,582 | 0.00% | 200 |
|---|
| 2026.03.25 | ₩38,753 | ₩38,753 | ₩38,753 | ₩38,753 | 0.00% | 4.1천 |
|---|
| 2026.03.24 | ₩38,727 | ₩38,777 | ₩38,727 | ₩38,727 | 0.00% | 600 |
|---|
| 2026.03.23 | ₩38,793 | ₩38,793 | ₩38,761 | ₩38,761 | -0.08% | 700 |
|---|
| 2026.03.20 | ₩38,646 | ₩38,707 | ₩38,565 | ₩38,565 | -0.21% | 8.3천 |
|---|
| 2026.03.19 | ₩38,693 | ₩38,800 | ₩38,687 | ₩38,800 | +0.28% | 2천 |
|---|
| 2026.03.18 | ₩38,873 | ₩38,873 | ₩38,824 | ₩38,824 | -0.13% | 1.3천 |
|---|
| 2026.03.17 | ₩38,967 | ₩38,987 | ₩38,967 | ₩38,987 | +0.05% | 400 |
|---|
| 2026.03.16 | ₩38,900 | ₩38,924 | ₩38,900 | ₩38,924 | +0.06% | 400 |
|---|
| 2026.03.13 | ₩38,753 | ₩38,761 | ₩38,753 | ₩38,761 | +0.02% | 400 |
|---|
| 2026.03.12 | ₩38,833 | ₩38,880 | ₩38,780 | ₩38,828 | -0.01% | 3.3천 |
|---|
| 2026.03.11 | ₩38,939 | ₩38,967 | ₩38,939 | ₩38,967 | +0.07% | 1.2천 |
|---|
| 2026.03.10 | ₩38,980 | ₩38,980 | ₩38,974 | ₩38,974 | -0.02% | 1.2천 |
|---|
| 2026.03.09 | ₩39,003 | ₩39,003 | ₩39,003 | ₩39,003 | 0.00% | 200 |
|---|
| 2026.03.06 | ₩38,900 | ₩38,900 | ₩38,883 | ₩38,883 | -0.04% | 400 |
|---|
| 2026.03.05 | ₩39,052 | ₩39,052 | ₩38,980 | ₩39,007 | -0.12% | 2.7천 |
|---|
| 2026.03.04 | ₩39,007 | ₩39,107 | ₩39,007 | ₩39,107 | +0.26% | 2.8천 |
|---|
| 2026.03.03 | ₩39,010 | ₩39,034 | ₩38,999 | ₩38,999 | -0.03% | 500 |
|---|
| 2026.03.02 | ₩39,020 | ₩39,167 | ₩39,020 | ₩39,101 | +0.21% | 2.1천 |
|---|
| 2026.02.27 | ₩39,114 | ₩39,153 | ₩39,020 | ₩39,097 | -0.04% | 4.3천 |
|---|
| 2026.02.26 | ₩39,074 | ₩39,126 | ₩39,063 | ₩39,126 | +0.13% | 1.2천 |
|---|
| 2026.02.25 | ₩39,103 | ₩39,161 | ₩39,103 | ₩39,161 | +0.15% | 700 |
|---|
| 2026.02.24 | ₩39,007 | ₩39,087 | ₩39,000 | ₩39,087 | +0.21% | 1.4천 |
|---|
| 2026.02.23 | ₩39,074 | ₩39,074 | ₩39,000 | ₩39,000 | -0.19% | 5.9천 |
|---|
| 2026.02.20 | ₩38,980 | ₩39,087 | ₩38,980 | ₩39,087 | +0.27% | 900 |
|---|
| 2026.02.19 | ₩39,004 | ₩39,004 | ₩39,004 | ₩39,004 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩39,020 | ₩39,034 | ₩38,994 | ₩38,994 | -0.07% | 800 |
|---|
| 2026.02.17 | ₩38,918 | ₩39,000 | ₩38,900 | ₩39,000 | +0.21% | 4.7천 |
|---|
| 2026.02.13 | ₩38,960 | ₩38,962 | ₩38,960 | ₩38,962 | +0.00% | 200 |
|---|
| 2026.02.12 | ₩39,034 | ₩39,075 | ₩38,940 | ₩38,950 | -0.22% | 2.2천 |
|---|
| 2026.02.11 | ₩39,035 | ₩39,067 | ₩39,035 | ₩39,067 | +0.08% | 1.1천 |
|---|
| 2026.02.10 | ₩39,084 | ₩39,084 | ₩39,010 | ₩39,074 | -0.03% | 1.9천 |
|---|
| 2026.02.09 | ₩39,074 | ₩39,074 | ₩39,074 | ₩39,074 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩38,927 | ₩39,062 | ₩38,927 | ₩39,062 | +0.35% | 2천 |
|---|
| 2026.02.05 | ₩38,793 | ₩38,894 | ₩38,793 | ₩38,863 | +0.18% | 1.5천 |
|---|
| 2026.02.04 | ₩39,000 | ₩39,000 | ₩38,927 | ₩38,974 | -0.07% | 1.8천 |
|---|
| 2026.02.03 | ₩39,034 | ₩39,034 | ₩38,954 | ₩39,002 | -0.08% | 1.8천 |
|---|
| 2026.02.02 | ₩39,060 | ₩39,067 | ₩39,060 | ₩39,067 | +0.02% | 900 |
|---|
| 2026.01.30 | ₩38,987 | ₩38,987 | ₩38,987 | ₩38,987 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩38,967 | ₩39,038 | ₩38,954 | ₩39,038 | +0.18% | 1.3천 |
|---|
| 2026.01.28 | ₩39,030 | ₩39,047 | ₩39,007 | ₩39,040 | +0.03% | 5천 |
|---|
| 2026.01.27 | ₩39,020 | ₩39,101 | ₩39,007 | ₩39,007 | -0.03% | 5.3천 |
|---|
| 2026.01.26 | ₩38,967 | ₩39,034 | ₩38,967 | ₩39,034 | +0.17% | 1.2천 |
|---|
| 2026.01.23 | ₩39,047 | ₩39,060 | ₩38,954 | ₩39,000 | -0.12% | 4천 |
|---|
| 2026.01.22 | ₩38,987 | ₩38,987 | ₩38,940 | ₩38,987 | 0.00% | 2.1천 |
|---|
| 2026.01.21 | ₩38,860 | ₩38,918 | ₩38,833 | ₩38,918 | +0.15% | 1.9천 |
|---|
| 2026.01.20 | ₩38,833 | ₩38,938 | ₩38,813 | ₩38,813 | -0.05% | 3.4천 |
|---|
| 2026.01.16 | ₩39,020 | ₩39,020 | ₩38,980 | ₩38,987 | -0.09% | 9.7천 |
|---|
| 2026.01.15 | ₩38,927 | ₩38,954 | ₩38,927 | ₩38,954 | +0.07% | 600 |
|---|
| 2026.01.14 | ₩38,887 | ₩38,900 | ₩38,863 | ₩38,900 | +0.03% | 4.6천 |
|---|
| 2026.01.13 | ₩38,967 | ₩38,994 | ₩38,940 | ₩38,967 | 0.00% | 8.5천 |
|---|
| 2026.01.12 | ₩38,967 | ₩38,974 | ₩38,927 | ₩38,974 | +0.02% | 5.6천 |
|---|
| 2026.01.09 | ₩38,974 | ₩38,974 | ₩38,927 | ₩38,974 | 0.00% | 500 |
|---|
| 2026.01.08 | ₩38,912 | ₩38,914 | ₩38,860 | ₩38,914 | +0.00% | 3.3천 |
|---|
| 2026.01.07 | ₩38,887 | ₩38,940 | ₩38,847 | ₩38,907 | +0.05% | 1.2천 |
|---|
| 2026.01.06 | ₩38,793 | ₩38,920 | ₩38,793 | ₩38,920 | +0.33% | 1.7천 |
|---|
| 2026.01.05 | ₩38,914 | ₩38,914 | ₩38,873 | ₩38,887 | -0.07% | 5.8천 |
|---|
| 2026.01.02 | ₩38,847 | ₩38,847 | ₩38,807 | ₩38,815 | -0.08% | 7.4천 |
|---|
| 2025.12.31 | ₩38,767 | ₩38,868 | ₩38,767 | ₩38,820 | +0.14% | 2.2천 |
|---|
| 2025.12.30 | ₩38,820 | ₩38,900 | ₩38,820 | ₩38,853 | +0.09% | 3.1천 |
|---|
| 2025.12.29 | ₩38,900 | ₩38,900 | ₩38,847 | ₩38,847 | -0.14% | 200 |
|---|
| 2025.12.26 | ₩38,833 | ₩38,860 | ₩38,809 | ₩38,860 | +0.07% | 3천 |
|---|
| 2025.12.24 | ₩38,833 | ₩38,887 | ₩38,780 | ₩38,833 | 0.00% | 2.9천 |
|---|
| 2025.12.23 | ₩38,831 | ₩38,887 | ₩38,767 | ₩38,840 | +0.02% | 2천 |
|---|
| 2025.12.22 | ₩38,713 | ₩38,780 | ₩38,713 | ₩38,780 | +0.17% | 1.8천 |
|---|
| 2025.12.19 | ₩38,673 | ₩38,720 | ₩38,673 | ₩38,720 | +0.12% | 600 |
|---|
| 2025.12.18 | ₩38,606 | ₩38,617 | ₩38,606 | ₩38,617 | +0.03% | 300 |
|---|
| 2025.12.17 | ₩38,513 | ₩38,542 | ₩38,513 | ₩38,542 | +0.08% | 500 |
|---|
| 2025.12.16 | ₩38,593 | ₩38,633 | ₩38,593 | ₩38,633 | +0.10% | 1.2천 |
|---|
| 2025.12.15 | ₩38,620 | ₩38,646 | ₩38,593 | ₩38,646 | +0.07% | 3.3천 |
|---|
| 2025.12.12 | ₩38,660 | ₩38,660 | ₩38,593 | ₩38,626 | -0.09% | 1.1천 |
|---|
| 2025.12.11 | ₩38,586 | ₩38,680 | ₩38,586 | ₩38,680 | +0.24% | 2.8천 |
|---|
| 2025.12.10 | ₩38,566 | ₩38,660 | ₩38,540 | ₩38,660 | +0.24% | 1.1만 |
|---|
| 2025.12.09 | ₩38,606 | ₩38,606 | ₩38,580 | ₩38,598 | -0.02% | 400 |
|---|
| 2025.12.08 | ₩38,586 | ₩38,593 | ₩38,560 | ₩38,560 | -0.07% | 1.4천 |
|---|
| 2025.12.05 | ₩38,613 | ₩38,613 | ₩38,613 | ₩38,613 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩38,572 | ₩38,580 | ₩38,572 | ₩38,580 | +0.02% | 1천 |
|---|
| 2025.12.03 | ₩38,513 | ₩38,573 | ₩38,513 | ₩38,573 | +0.16% | 1.3천 |
|---|
| 2025.12.02 | ₩38,500 | ₩38,593 | ₩38,493 | ₩38,546 | +0.12% | 3천 |
|---|
| 2025.12.01 | ₩38,473 | ₩38,506 | ₩38,473 | ₩38,506 | +0.09% | 1.1천 |
|---|
| 2025.11.28 | ₩38,486 | ₩38,526 | ₩38,473 | ₩38,526 | +0.10% | 1만 |
|---|
| 2025.11.26 | ₩38,433 | ₩38,493 | ₩38,419 | ₩38,493 | +0.16% | 800 |
|---|
| 2025.11.25 | ₩38,273 | ₩38,433 | ₩38,273 | ₩38,417 | +0.38% | 600 |
|---|
| 2025.11.24 | ₩38,259 | ₩38,338 | ₩38,259 | ₩38,338 | +0.21% | 900 |
|---|
| 2025.11.21 | ₩38,186 | ₩38,186 | ₩38,186 | ₩38,186 | 0.00% | 200 |
|---|
| 2025.11.20 | ₩38,099 | ₩38,099 | ₩38,032 | ₩38,066 | -0.09% | 600 |
|---|
| 2025.11.19 | ₩38,220 | ₩38,220 | ₩38,195 | ₩38,195 | -0.07% | 300 |
|---|
| 2025.11.18 | ₩38,152 | ₩38,179 | ₩38,099 | ₩38,168 | +0.04% | 1.7천 |
|---|
| 2025.11.17 | ₩38,326 | ₩38,326 | ₩38,182 | ₩38,246 | -0.21% | 800 |
|---|
| 2025.11.14 | ₩38,319 | ₩38,319 | ₩38,319 | ₩38,319 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩38,366 | ₩38,366 | ₩38,273 | ₩38,286 | -0.21% | 1.9천 |
|---|
| 2025.11.12 | ₩38,433 | ₩38,433 | ₩38,393 | ₩38,430 | -0.01% | 1천 |
|---|
| 2025.11.11 | ₩38,403 | ₩38,449 | ₩38,403 | ₩38,449 | +0.12% | 1.6천 |
|---|
| 2025.11.10 | ₩38,500 | ₩38,500 | ₩38,427 | ₩38,427 | -0.19% | 300 |
|---|
| 2025.11.07 | ₩38,246 | ₩38,310 | ₩38,246 | ₩38,310 | +0.17% | 7.4천 |
|---|
| 2025.11.06 | ₩38,266 | ₩38,291 | ₩38,253 | ₩38,291 | +0.07% | 800 |
|---|
| 2025.11.05 | ₩38,409 | ₩38,409 | ₩38,374 | ₩38,374 | -0.09% | 400 |
|---|
| 2025.11.04 | ₩38,377 | ₩38,377 | ₩38,313 | ₩38,313 | -0.17% | 200 |
|---|
| 2025.11.03 | ₩38,366 | ₩38,405 | ₩38,366 | ₩38,399 | +0.09% | 1.3천 |
|---|
| 2025.10.31 | ₩38,366 | ₩38,387 | ₩38,366 | ₩38,387 | +0.06% | 200 |
|---|
| 2025.10.30 | ₩38,425 | ₩38,425 | ₩38,339 | ₩38,381 | -0.11% | 1.4만 |
|---|
| 2025.10.29 | ₩38,433 | ₩38,433 | ₩38,433 | ₩38,433 | 0.00% | 400 |
|---|
| 2025.10.28 | ₩38,433 | ₩38,500 | ₩38,426 | ₩38,466 | +0.09% | 1.8천 |
|---|
| 2025.10.27 | ₩38,433 | ₩38,526 | ₩38,419 | ₩38,486 | +0.14% | 4.8천 |
|---|
| 2025.10.24 | ₩38,379 | ₩38,413 | ₩38,379 | ₩38,413 | +0.09% | 1.8천 |
|---|
| 2025.10.23 | ₩38,281 | ₩38,326 | ₩38,247 | ₩38,319 | +0.10% | 1.6천 |
|---|
| 2025.10.22 | ₩38,192 | ₩38,278 | ₩38,192 | ₩38,278 | +0.22% | 2.1천 |
|---|
| 2025.10.21 | ₩38,274 | ₩38,379 | ₩38,274 | ₩38,345 | +0.18% | 5.5천 |
|---|
| 2025.10.20 | ₩38,299 | ₩38,346 | ₩38,286 | ₩38,346 | +0.12% | 7.6천 |
|---|
| 2025.10.17 | ₩38,112 | ₩38,212 | ₩38,112 | ₩38,212 | +0.26% | 2.1천 |
|---|
| 2025.10.16 | ₩38,128 | ₩38,128 | ₩38,128 | ₩38,128 | 0.00% | 200 |
|---|
| 2025.10.15 | ₩38,192 | ₩38,227 | ₩38,152 | ₩38,190 | -0.01% | 1.5천 |
|---|
| 2025.10.14 | ₩38,086 | ₩38,212 | ₩38,086 | ₩38,170 | +0.22% | 5.4천 |
|---|
| 2025.10.13 | ₩38,206 | ₩38,212 | ₩38,114 | ₩38,212 | +0.02% | 1.2천 |
|---|
| 2025.10.10 | ₩38,059 | ₩38,059 | ₩38,052 | ₩38,052 | -0.02% | 400 |
|---|