시장 데이터를 불러오는 중
전체 종목
Innovator Equity Defined Protection ETF - 2 Yr to October 2026 과거 주가
Innovator Equity Defined Protection ETF - 2 Yr to October 2028 · AOCT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Defined Protection ETF - 2 Yr to October 2028 · AOCT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,388 | ₩37,388 | ₩37,308 | ₩37,375 | -0.04% | 17.6만 |
| 2026.10.08 | ₩37,321 | ₩37,361 | ₩37,294 | ₩37,334 | +0.04% | 4.1만 |
| 2026.10.07 | ₩37,321 | ₩37,388 | ₩37,288 | ₩37,361 | +0.11% | 3.5만 |
| 2026.10.06 | ₩37,334 | ₩37,468 | ₩37,308 | ₩37,401 | +0.18% | 8.4만 |
| 2026.10.05 | ₩37,241 | ₩37,328 | ₩37,228 | ₩37,308 | +0.18% | 4만 |
| 2026.10.02 | ₩37,308 | ₩37,308 | ₩37,147 | ₩37,181 | -0.34% | 8.7만 |
| 2026.10.01 | ₩37,174 | ₩37,268 | ₩37,001 | ₩37,268 | +0.25% | 22.4만 |
| 2026.09.30 | ₩37,014 | ₩37,134 | ₩36,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,121 |
| +0.29% |
| 4.5만 |
| 2026.09.29 | ₩37,147 | ₩37,147 | ₩36,935 | ₩36,935 | -0.57% | 5.6천 |
|---|
| 2026.09.28 | ₩36,974 | ₩37,087 | ₩36,960 | ₩37,027 | +0.14% | 5.2천 |
|---|
| 2026.09.25 | ₩36,920 | ₩36,960 | ₩36,920 | ₩36,960 | +0.11% | 400 |
|---|
| 2026.09.24 | ₩36,947 | ₩36,954 | ₩36,920 | ₩36,954 | +0.02% | 2만 |
|---|
| 2026.09.23 | ₩36,974 | ₩36,974 | ₩36,947 | ₩36,947 | -0.07% | 1.5천 |
|---|
| 2026.09.22 | ₩36,880 | ₩36,947 | ₩36,880 | ₩36,947 | +0.18% | 7.2만 |
|---|
| 2026.09.21 | ₩36,987 | ₩36,987 | ₩36,907 | ₩36,947 | -0.11% | 6.2천 |
|---|
| 2026.09.18 | ₩36,840 | ₩36,947 | ₩36,840 | ₩36,947 | +0.29% | 4.3천 |
|---|
| 2026.09.17 | ₩36,927 | ₩36,934 | ₩36,894 | ₩36,934 | +0.02% | 4.4천 |
|---|
| 2026.09.16 | ₩36,960 | ₩36,960 | ₩36,927 | ₩36,927 | -0.09% | 1.3천 |
|---|
| 2026.09.15 | ₩36,894 | ₩36,960 | ₩36,894 | ₩36,960 | +0.18% | 1천 |
|---|
| 2026.09.14 | ₩36,840 | ₩36,940 | ₩36,840 | ₩36,927 | +0.24% | 3.4천 |
|---|
| 2026.09.11 | ₩36,934 | ₩36,934 | ₩36,880 | ₩36,880 | -0.14% | 1.9천 |
|---|
| 2026.09.10 | ₩36,894 | ₩36,960 | ₩36,894 | ₩36,914 | +0.05% | 2.7만 |
|---|
| 2026.09.09 | ₩36,867 | ₩36,947 | ₩36,867 | ₩36,907 | +0.11% | 800 |
|---|
| 2026.09.08 | ₩36,867 | ₩36,907 | ₩36,867 | ₩36,907 | +0.11% | 6.5천 |
|---|
| 2026.09.04 | ₩36,894 | ₩36,894 | ₩36,894 | ₩36,894 | 0.00% | 700 |
|---|
| 2026.09.03 | ₩36,934 | ₩36,934 | ₩36,880 | ₩36,894 | -0.11% | 5.9천 |
|---|
| 2026.09.02 | ₩36,927 | ₩36,927 | ₩36,927 | ₩36,927 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩36,828 | ₩36,867 | ₩36,827 | ₩36,867 | +0.11% | 4.2천 |
|---|
| 2026.08.31 | ₩36,914 | ₩36,914 | ₩36,840 | ₩36,914 | 0.00% | 1.2천 |
|---|
| 2026.08.28 | ₩36,934 | ₩36,934 | ₩36,880 | ₩36,880 | -0.14% | 1천 |
|---|
| 2026.08.27 | ₩36,887 | ₩36,887 | ₩36,840 | ₩36,867 | -0.05% | 3.6천 |
|---|
| 2026.08.26 | ₩36,987 | ₩36,987 | ₩36,894 | ₩36,894 | -0.25% | 400 |
|---|
| 2026.08.25 | ₩36,800 | ₩36,840 | ₩36,800 | ₩36,840 | +0.11% | 800 |
|---|
| 2026.08.24 | ₩36,860 | ₩36,932 | ₩36,860 | ₩36,860 | 0.00% | 3.7천 |
|---|
| 2026.08.21 | ₩36,820 | ₩36,827 | ₩36,800 | ₩36,814 | -0.02% | 4.5천 |
|---|
| 2026.08.20 | ₩36,814 | ₩36,814 | ₩36,814 | ₩36,814 | 0.00% | 800 |
|---|
| 2026.08.19 | ₩36,814 | ₩36,814 | ₩36,814 | ₩36,814 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩36,787 | ₩36,827 | ₩36,773 | ₩36,827 | +0.11% | 2.5천 |
|---|
| 2026.08.17 | ₩36,787 | ₩36,820 | ₩36,787 | ₩36,820 | +0.09% | 3천 |
|---|
| 2026.08.14 | ₩36,787 | ₩36,847 | ₩36,773 | ₩36,847 | +0.16% | 1.1만 |
|---|
| 2026.08.13 | ₩36,787 | ₩36,840 | ₩36,773 | ₩36,814 | +0.07% | 4.5천 |
|---|
| 2026.08.12 | ₩36,760 | ₩36,800 | ₩36,760 | ₩36,773 | +0.04% | 5천 |
|---|
| 2026.08.11 | ₩36,760 | ₩36,827 | ₩36,760 | ₩36,814 | +0.15% | 1.1천 |
|---|
| 2026.08.10 | ₩36,827 | ₩36,827 | ₩36,827 | ₩36,827 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,800 | ₩36,800 | ₩36,800 | ₩36,800 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩36,787 | ₩36,787 | ₩36,747 | ₩36,747 | -0.11% | 800 |
|---|
| 2026.08.05 | ₩36,840 | ₩36,840 | ₩36,780 | ₩36,780 | -0.16% | 400 |
|---|
| 2026.08.04 | ₩36,794 | ₩36,794 | ₩36,794 | ₩36,794 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩36,695 | ₩36,747 | ₩36,695 | ₩36,747 | +0.14% | 1.3천 |
|---|
| 2026.07.31 | ₩36,667 | ₩36,719 | ₩36,667 | ₩36,719 | +0.14% | 1.2천 |
|---|
| 2026.07.30 | ₩36,673 | ₩36,680 | ₩36,627 | ₩36,660 | -0.04% | 4.6천 |
|---|
| 2026.07.29 | ₩36,653 | ₩36,653 | ₩36,653 | ₩36,653 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩36,586 | ₩36,707 | ₩36,586 | ₩36,707 | +0.33% | 1.4천 |
|---|
| 2026.07.27 | ₩36,600 | ₩36,667 | ₩36,600 | ₩36,613 | +0.04% | 400 |
|---|
| 2026.07.24 | ₩36,613 | ₩36,627 | ₩36,600 | ₩36,600 | -0.04% | 4.3천 |
|---|
| 2026.07.23 | ₩36,586 | ₩36,660 | ₩36,573 | ₩36,640 | +0.15% | 3.3천 |
|---|
| 2026.07.22 | ₩36,687 | ₩36,687 | ₩36,687 | ₩36,687 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩36,680 | ₩36,680 | ₩36,680 | ₩36,680 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩36,613 | ₩36,640 | ₩36,586 | ₩36,633 | +0.05% | 2.5천 |
|---|
| 2026.07.17 | ₩36,586 | ₩36,620 | ₩36,586 | ₩36,620 | +0.09% | 1.7천 |
|---|
| 2026.07.16 | ₩36,600 | ₩36,667 | ₩36,600 | ₩36,667 | +0.18% | 500 |
|---|
| 2026.07.15 | ₩36,647 | ₩36,647 | ₩36,647 | ₩36,647 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩36,667 | ₩36,667 | ₩36,667 | ₩36,667 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩36,586 | ₩36,586 | ₩36,573 | ₩36,580 | -0.02% | 2.3천 |
|---|
| 2026.07.10 | ₩36,573 | ₩36,600 | ₩36,573 | ₩36,600 | +0.07% | 900 |
|---|
| 2026.07.09 | ₩36,560 | ₩36,580 | ₩36,560 | ₩36,580 | +0.05% | 3.3천 |
|---|
| 2026.07.08 | ₩36,533 | ₩36,600 | ₩36,520 | ₩36,600 | +0.18% | 1.9천 |
|---|
| 2026.07.07 | ₩36,546 | ₩36,613 | ₩36,533 | ₩36,613 | +0.18% | 1.6천 |
|---|
| 2026.07.06 | ₩36,520 | ₩36,607 | ₩36,520 | ₩36,607 | +0.24% | 5.6천 |
|---|
| 2026.07.02 | ₩36,520 | ₩36,553 | ₩36,520 | ₩36,553 | +0.09% | 600 |
|---|
| 2026.07.01 | ₩36,466 | ₩36,553 | ₩36,466 | ₩36,553 | +0.24% | 2천 |
|---|
| 2026.06.30 | ₩36,466 | ₩36,540 | ₩36,466 | ₩36,540 | +0.20% | 3.2천 |
|---|
| 2026.06.29 | ₩36,453 | ₩36,453 | ₩36,426 | ₩36,426 | -0.07% | 1.7천 |
|---|
| 2026.06.26 | ₩36,359 | ₩36,472 | ₩36,359 | ₩36,472 | +0.31% | 1.5천 |
|---|
| 2026.06.25 | ₩36,399 | ₩36,453 | ₩36,386 | ₩36,419 | +0.06% | 4.9천 |
|---|
| 2026.06.24 | ₩36,419 | ₩36,433 | ₩36,399 | ₩36,414 | -0.01% | 9.8천 |
|---|
| 2026.06.23 | ₩36,399 | ₩36,466 | ₩36,386 | ₩36,466 | +0.18% | 1.6천 |
|---|
| 2026.06.22 | ₩36,453 | ₩36,480 | ₩36,440 | ₩36,466 | +0.04% | 3.1천 |
|---|
| 2026.06.18 | ₩36,426 | ₩36,493 | ₩36,426 | ₩36,493 | +0.18% | 1.9천 |
|---|
| 2026.06.17 | ₩36,413 | ₩36,426 | ₩36,406 | ₩36,406 | -0.02% | 1.5천 |
|---|
| 2026.06.16 | ₩36,399 | ₩36,513 | ₩36,399 | ₩36,453 | +0.15% | 1.3천 |
|---|
| 2026.06.15 | ₩36,440 | ₩36,453 | ₩36,426 | ₩36,440 | 0.00% | 1.4천 |
|---|
| 2026.06.12 | ₩36,346 | ₩36,406 | ₩36,346 | ₩36,406 | +0.17% | 600 |
|---|
| 2026.06.11 | ₩36,293 | ₩36,399 | ₩36,293 | ₩36,399 | +0.29% | 1천 |
|---|
| 2026.06.10 | ₩36,253 | ₩36,319 | ₩36,253 | ₩36,286 | +0.09% | 5.6천 |
|---|
| 2026.06.09 | ₩36,306 | ₩36,333 | ₩36,293 | ₩36,333 | +0.07% | 2.4만 |
|---|
| 2026.06.08 | ₩36,333 | ₩36,366 | ₩36,333 | ₩36,359 | +0.07% | 400 |
|---|
| 2026.06.05 | ₩36,359 | ₩36,359 | ₩36,326 | ₩36,326 | -0.09% | 300 |
|---|
| 2026.06.04 | ₩36,373 | ₩36,399 | ₩36,373 | ₩36,399 | +0.07% | 3.4천 |
|---|
| 2026.06.03 | ₩36,359 | ₩36,386 | ₩36,359 | ₩36,373 | +0.04% | 1.9천 |
|---|
| 2026.06.02 | ₩36,386 | ₩36,399 | ₩36,386 | ₩36,399 | +0.04% | 2.6천 |
|---|
| 2026.06.01 | ₩36,386 | ₩36,393 | ₩36,386 | ₩36,386 | 0.00% | 1.5천 |
|---|
| 2026.05.29 | ₩36,399 | ₩36,399 | ₩36,386 | ₩36,386 | -0.04% | 3.3천 |
|---|
| 2026.05.28 | ₩36,306 | ₩36,366 | ₩36,306 | ₩36,353 | +0.13% | 900 |
|---|
| 2026.05.27 | ₩36,333 | ₩36,359 | ₩36,306 | ₩36,359 | +0.07% | 1.6만 |
|---|
| 2026.05.26 | ₩36,346 | ₩36,346 | ₩36,306 | ₩36,339 | -0.02% | 6.6천 |
|---|
| 2026.05.22 | ₩36,319 | ₩36,326 | ₩36,293 | ₩36,326 | +0.02% | 7.3천 |
|---|
| 2026.05.21 | ₩36,266 | ₩36,293 | ₩36,266 | ₩36,293 | +0.07% | 2.9만 |
|---|
| 2026.05.20 | ₩36,253 | ₩36,273 | ₩36,253 | ₩36,273 | +0.06% | 2.6만 |
|---|
| 2026.05.19 | ₩36,212 | ₩36,246 | ₩36,212 | ₩36,246 | +0.09% | 12.5만 |
|---|
| 2026.05.18 | ₩36,239 | ₩36,253 | ₩36,239 | ₩36,253 | +0.04% | 19.8만 |
|---|
| 2026.05.15 | ₩36,212 | ₩36,266 | ₩36,212 | ₩36,253 | +0.11% | 1.5천 |
|---|
| 2026.05.14 | ₩36,253 | ₩36,273 | ₩36,253 | ₩36,273 | +0.06% | 12만 |
|---|
| 2026.05.13 | ₩36,266 | ₩36,266 | ₩36,199 | ₩36,239 | -0.07% | 29.8만 |
|---|
| 2026.05.12 | ₩36,186 | ₩36,239 | ₩36,186 | ₩36,226 | +0.11% | 5.2만 |
|---|
| 2026.05.11 | ₩36,226 | ₩36,226 | ₩36,186 | ₩36,226 | 0.00% | 7.5천 |
|---|
| 2026.05.08 | ₩36,172 | ₩36,199 | ₩36,172 | ₩36,192 | +0.06% | 2.4만 |
|---|
| 2026.05.07 | ₩36,179 | ₩36,179 | ₩36,159 | ₩36,159 | -0.06% | 800 |
|---|
| 2026.05.06 | ₩36,199 | ₩36,226 | ₩36,199 | ₩36,226 | +0.07% | 5.2천 |
|---|
| 2026.05.05 | ₩36,119 | ₩36,159 | ₩36,119 | ₩36,139 | +0.06% | 3.5천 |
|---|
| 2026.05.04 | ₩36,119 | ₩36,119 | ₩36,115 | ₩36,115 | -0.01% | 600 |
|---|
| 2026.05.01 | ₩36,146 | ₩36,146 | ₩36,132 | ₩36,132 | -0.04% | 2.1만 |
|---|
| 2026.04.30 | ₩36,106 | ₩36,106 | ₩36,092 | ₩36,092 | -0.04% | 1.7천 |
|---|
| 2026.04.29 | ₩35,985 | ₩36,052 | ₩35,985 | ₩36,052 | +0.19% | 600 |
|---|
| 2026.04.28 | ₩36,032 | ₩36,066 | ₩35,999 | ₩36,039 | +0.02% | 3.4천 |
|---|
| 2026.04.27 | ₩36,039 | ₩36,052 | ₩36,039 | ₩36,052 | +0.04% | 1.2천 |
|---|
| 2026.04.24 | ₩36,159 | ₩36,159 | ₩35,999 | ₩36,039 | -0.33% | 4.4천 |
|---|
| 2026.04.23 | ₩36,039 | ₩36,039 | ₩35,985 | ₩35,985 | -0.15% | 3.1천 |
|---|
| 2026.04.22 | ₩35,985 | ₩36,025 | ₩35,985 | ₩36,012 | +0.07% | 1.5천 |
|---|
| 2026.04.21 | ₩35,979 | ₩35,985 | ₩35,972 | ₩35,972 | -0.02% | 3.4천 |
|---|
| 2026.04.20 | ₩35,999 | ₩36,012 | ₩35,985 | ₩35,999 | 0.00% | 7천 |
|---|
| 2026.04.17 | ₩35,988 | ₩36,039 | ₩35,988 | ₩36,019 | +0.09% | 6.8천 |
|---|
| 2026.04.16 | ₩35,919 | ₩35,945 | ₩35,919 | ₩35,935 | +0.04% | 3.9천 |
|---|
| 2026.04.15 | ₩35,919 | ₩35,939 | ₩35,916 | ₩35,939 | +0.06% | 700 |
|---|
| 2026.04.14 | ₩35,905 | ₩35,932 | ₩35,865 | ₩35,892 | -0.04% | 2.4천 |
|---|
| 2026.04.13 | ₩35,772 | ₩35,852 | ₩35,758 | ₩35,844 | +0.20% | 6.9천 |
|---|
| 2026.04.10 | ₩35,778 | ₩35,796 | ₩35,778 | ₩35,778 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩35,798 | ₩35,798 | ₩35,732 | ₩35,765 | -0.09% | 7.6천 |
|---|
| 2026.04.08 | ₩35,598 | ₩35,686 | ₩35,598 | ₩35,686 | +0.25% | 1.2천 |
|---|
| 2026.04.07 | ₩35,358 | ₩35,505 | ₩35,358 | ₩35,487 | +0.37% | 800 |
|---|
| 2026.04.06 | ₩35,555 | ₩35,555 | ₩35,492 | ₩35,492 | -0.18% | 200 |
|---|
| 2026.04.02 | ₩35,371 | ₩35,444 | ₩35,371 | ₩35,444 | +0.21% | 500 |
|---|
| 2026.04.01 | ₩35,331 | ₩35,531 | ₩35,331 | ₩35,434 | +0.29% | 1.4만 |
|---|
| 2026.03.31 | ₩35,211 | ₩35,339 | ₩35,211 | ₩35,339 | +0.36% | 1.4천 |
|---|
| 2026.03.30 | ₩35,151 | ₩35,151 | ₩35,101 | ₩35,101 | -0.14% | 800 |
|---|
| 2026.03.27 | ₩35,231 | ₩35,231 | ₩35,117 | ₩35,117 | -0.32% | 800 |
|---|
| 2026.03.26 | ₩35,317 | ₩35,317 | ₩35,243 | ₩35,243 | -0.21% | 1.5천 |
|---|
| 2026.03.25 | ₩35,384 | ₩35,431 | ₩35,371 | ₩35,431 | +0.13% | 2.6천 |
|---|
| 2026.03.24 | ₩35,404 | ₩35,404 | ₩35,338 | ₩35,338 | -0.19% | 8.7천 |
|---|
| 2026.03.23 | ₩35,371 | ₩35,416 | ₩35,371 | ₩35,416 | +0.13% | 2.7천 |
|---|
| 2026.03.20 | ₩35,317 | ₩35,317 | ₩35,291 | ₩35,291 | -0.08% | 2.3천 |
|---|
| 2026.03.19 | ₩35,384 | ₩35,438 | ₩35,371 | ₩35,431 | +0.13% | 8.7천 |
|---|
| 2026.03.18 | ₩35,464 | ₩35,464 | ₩35,451 | ₩35,463 | -0.00% | 4.5천 |
|---|
| 2026.03.17 | ₩35,505 | ₩35,575 | ₩35,505 | ₩35,575 | +0.20% | 4.3천 |
|---|
| 2026.03.16 | ₩35,598 | ₩35,598 | ₩35,464 | ₩35,530 | -0.19% | 3천 |
|---|
| 2026.03.13 | ₩35,478 | ₩35,478 | ₩35,371 | ₩35,438 | -0.11% | 2.5만 |
|---|
| 2026.03.12 | ₩35,464 | ₩35,488 | ₩35,451 | ₩35,488 | +0.07% | 700 |
|---|
| 2026.03.11 | ₩35,518 | ₩35,586 | ₩35,518 | ₩35,586 | +0.19% | 1.4천 |
|---|
| 2026.03.10 | ₩35,571 | ₩35,594 | ₩35,571 | ₩35,594 | +0.06% | 200 |
|---|
| 2026.03.09 | ₩35,411 | ₩35,609 | ₩35,411 | ₩35,609 | +0.56% | 1.5천 |
|---|
| 2026.03.06 | ₩35,598 | ₩35,598 | ₩35,491 | ₩35,550 | -0.14% | 7.3천 |
|---|
| 2026.03.05 | ₩35,558 | ₩35,578 | ₩35,545 | ₩35,578 | +0.06% | 5.9천 |
|---|
| 2026.03.04 | ₩35,638 | ₩35,645 | ₩35,638 | ₩35,645 | +0.02% | 500 |
|---|
| 2026.03.03 | ₩35,585 | ₩35,618 | ₩35,491 | ₩35,578 | -0.02% | 1.3만 |
|---|
| 2026.03.02 | ₩35,558 | ₩35,658 | ₩35,558 | ₩35,651 | +0.26% | 4.7천 |
|---|
| 2026.02.27 | ₩35,657 | ₩35,692 | ₩35,611 | ₩35,651 | -0.01% | 2.7천 |
|---|
| 2026.02.26 | ₩35,651 | ₩35,705 | ₩35,651 | ₩35,670 | +0.05% | 700 |
|---|
| 2026.02.25 | ₩35,665 | ₩35,725 | ₩35,665 | ₩35,671 | +0.02% | 3.6천 |
|---|
| 2026.02.24 | ₩35,598 | ₩35,718 | ₩35,598 | ₩35,651 | +0.15% | 2.3천 |
|---|
| 2026.02.23 | ₩35,585 | ₩35,585 | ₩35,531 | ₩35,558 | -0.08% | 9.4천 |
|---|
| 2026.02.20 | ₩35,558 | ₩35,658 | ₩35,558 | ₩35,618 | +0.17% | 1.9만 |
|---|
| 2026.02.19 | ₩35,545 | ₩35,598 | ₩35,545 | ₩35,578 | +0.09% | 4.8천 |
|---|
| 2026.02.18 | ₩35,598 | ₩35,772 | ₩35,558 | ₩35,665 | +0.19% | 9.9천 |
|---|
| 2026.02.17 | ₩35,518 | ₩35,591 | ₩35,518 | ₩35,591 | +0.21% | 2.1천 |
|---|
| 2026.02.13 | ₩35,534 | ₩35,611 | ₩35,534 | ₩35,611 | +0.22% | 1.2천 |
|---|
| 2026.02.12 | ₩35,585 | ₩35,678 | ₩35,545 | ₩35,591 | +0.02% | 1.2만 |
|---|
| 2026.02.11 | ₩35,611 | ₩35,692 | ₩35,611 | ₩35,685 | +0.21% | 4천 |
|---|
| 2026.02.10 | ₩35,665 | ₩35,698 | ₩35,613 | ₩35,692 | +0.07% | 5.9천 |
|---|
| 2026.02.09 | ₩35,625 | ₩35,685 | ₩35,613 | ₩35,685 | +0.17% | 2.2천 |
|---|
| 2026.02.06 | ₩35,638 | ₩35,646 | ₩35,571 | ₩35,646 | +0.02% | 800 |
|---|
| 2026.02.05 | ₩35,651 | ₩35,651 | ₩35,535 | ₩35,535 | -0.33% | 300 |
|---|
| 2026.02.04 | ₩35,571 | ₩35,602 | ₩35,480 | ₩35,602 | +0.09% | 6.5천 |
|---|
| 2026.02.03 | ₩35,571 | ₩35,645 | ₩35,505 | ₩35,638 | +0.19% | 6.8천 |
|---|
| 2026.02.02 | ₩35,665 | ₩35,665 | ₩35,665 | ₩35,665 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩35,558 | ₩35,645 | ₩35,558 | ₩35,645 | +0.24% | 500 |
|---|
| 2026.01.29 | ₩35,582 | ₩35,641 | ₩35,582 | ₩35,641 | +0.17% | 1.3천 |
|---|
| 2026.01.28 | ₩35,558 | ₩35,745 | ₩35,558 | ₩35,617 | +0.17% | 1.1만 |
|---|
| 2026.01.27 | ₩35,625 | ₩35,732 | ₩35,598 | ₩35,663 | +0.11% | 2.4천 |
|---|
| 2026.01.26 | ₩35,585 | ₩35,645 | ₩35,585 | ₩35,645 | +0.17% | 1.1천 |
|---|
| 2026.01.23 | ₩35,705 | ₩35,705 | ₩35,545 | ₩35,618 | -0.24% | 4.1천 |
|---|
| 2026.01.22 | ₩35,545 | ₩35,605 | ₩35,518 | ₩35,601 | +0.16% | 4.3천 |
|---|
| 2026.01.21 | ₩35,551 | ₩35,551 | ₩35,478 | ₩35,506 | -0.13% | 2천 |
|---|
| 2026.01.20 | ₩35,585 | ₩35,585 | ₩35,411 | ₩35,411 | -0.49% | 1.9만 |
|---|
| 2026.01.16 | ₩35,605 | ₩35,692 | ₩35,531 | ₩35,605 | 0.00% | 3.3만 |
|---|
| 2026.01.15 | ₩35,551 | ₩35,598 | ₩35,551 | ₩35,598 | +0.13% | 600 |
|---|
| 2026.01.14 | ₩35,518 | ₩35,531 | ₩35,491 | ₩35,531 | +0.04% | 5.2천 |
|---|
| 2026.01.13 | ₩35,551 | ₩35,625 | ₩35,518 | ₩35,553 | +0.00% | 1.7만 |
|---|
| 2026.01.12 | ₩35,538 | ₩35,651 | ₩35,531 | ₩35,598 | +0.17% | 2.9천 |
|---|
| 2026.01.09 | ₩35,506 | ₩35,571 | ₩35,506 | ₩35,546 | +0.11% | 1.4천 |
|---|
| 2026.01.08 | ₩35,518 | ₩35,545 | ₩35,518 | ₩35,525 | +0.02% | 2.2천 |
|---|
| 2026.01.07 | ₩35,531 | ₩35,531 | ₩35,491 | ₩35,518 | -0.04% | 3.4천 |
|---|
| 2026.01.06 | ₩35,505 | ₩35,531 | ₩35,505 | ₩35,531 | +0.08% | 2천 |
|---|
| 2026.01.05 | ₩35,478 | ₩35,554 | ₩35,478 | ₩35,545 | +0.19% | 1.4천 |
|---|
| 2026.01.02 | ₩35,464 | ₩35,478 | ₩35,399 | ₩35,478 | +0.04% | 3.2천 |
|---|
| 2025.12.31 | ₩35,491 | ₩35,491 | ₩35,491 | ₩35,491 | 0.00% | 300 |
|---|
| 2025.12.30 | ₩35,545 | ₩35,545 | ₩35,451 | ₩35,518 | -0.08% | 1.2천 |
|---|
| 2025.12.29 | ₩35,518 | ₩35,518 | ₩35,518 | ₩35,518 | 0.00% | 700 |
|---|
| 2025.12.26 | ₩35,464 | ₩35,534 | ₩35,464 | ₩35,534 | +0.20% | 900 |
|---|
| 2025.12.24 | ₩35,511 | ₩35,511 | ₩35,511 | ₩35,511 | 0.00% | 900 |
|---|
| 2025.12.23 | ₩35,398 | ₩35,444 | ₩35,398 | ₩35,444 | +0.13% | 400 |
|---|
| 2025.12.22 | ₩35,424 | ₩35,459 | ₩35,424 | ₩35,459 | +0.10% | 800 |
|---|
| 2025.12.19 | ₩35,404 | ₩35,418 | ₩35,277 | ₩35,358 | -0.13% | 4.4천 |
|---|
| 2025.12.18 | ₩35,344 | ₩35,344 | ₩35,251 | ₩35,342 | -0.01% | 1.1천 |
|---|
| 2025.12.17 | ₩35,297 | ₩35,304 | ₩35,297 | ₩35,297 | 0.00% | 3.2천 |
|---|
| 2025.12.16 | ₩35,291 | ₩35,304 | ₩35,264 | ₩35,284 | -0.02% | 2.2천 |
|---|
| 2025.12.15 | ₩35,304 | ₩35,366 | ₩35,277 | ₩35,364 | +0.17% | 6.9천 |
|---|
| 2025.12.12 | ₩35,331 | ₩35,347 | ₩35,291 | ₩35,347 | +0.05% | 2.2천 |
|---|
| 2025.12.11 | ₩35,371 | ₩35,448 | ₩35,371 | ₩35,387 | +0.05% | 1.5천 |
|---|
| 2025.12.10 | ₩35,297 | ₩35,464 | ₩35,297 | ₩35,371 | +0.21% | 1.2천 |
|---|
| 2025.12.09 | ₩35,291 | ₩35,330 | ₩35,252 | ₩35,330 | +0.11% | 2.3천 |
|---|
| 2025.12.08 | ₩35,277 | ₩35,387 | ₩35,277 | ₩35,326 | +0.14% | 3.3천 |
|---|
| 2025.12.05 | ₩35,291 | ₩35,351 | ₩35,291 | ₩35,344 | +0.15% | 1.4천 |
|---|
| 2025.12.04 | ₩35,237 | ₩35,311 | ₩35,237 | ₩35,311 | +0.21% | 700 |
|---|
| 2025.12.03 | ₩35,211 | ₩35,347 | ₩35,211 | ₩35,317 | +0.30% | 4.6천 |
|---|
| 2025.12.02 | ₩35,224 | ₩35,284 | ₩35,224 | ₩35,284 | +0.17% | 1.6천 |
|---|
| 2025.12.01 | ₩35,224 | ₩35,358 | ₩35,211 | ₩35,264 | +0.11% | 5.2천 |
|---|
| 2025.11.28 | ₩35,211 | ₩35,283 | ₩35,197 | ₩35,283 | +0.20% | 7.4천 |
|---|
| 2025.11.26 | ₩35,171 | ₩35,191 | ₩35,171 | ₩35,191 | +0.06% | 300 |
|---|
| 2025.11.25 | ₩35,130 | ₩35,197 | ₩35,130 | ₩35,157 | +0.08% | 2.1천 |
|---|
| 2025.11.24 | ₩35,037 | ₩35,197 | ₩35,037 | ₩35,130 | +0.27% | 1.2천 |
|---|
| 2025.11.21 | ₩35,037 | ₩35,050 | ₩35,037 | ₩35,040 | +0.01% | 3.1천 |
|---|
| 2025.11.20 | ₩35,037 | ₩35,037 | ₩34,965 | ₩34,965 | -0.21% | 500 |
|---|
| 2025.11.19 | ₩35,050 | ₩35,060 | ₩35,050 | ₩35,060 | +0.03% | 300 |
|---|
| 2025.11.18 | ₩34,957 | ₩35,040 | ₩34,957 | ₩35,040 | +0.24% | 700 |
|---|
| 2025.11.17 | ₩35,024 | ₩35,065 | ₩35,024 | ₩35,065 | +0.12% | 800 |
|---|
| 2025.11.14 | ₩35,037 | ₩35,126 | ₩35,037 | ₩35,126 | +0.26% | 600 |
|---|
| 2025.11.13 | ₩35,104 | ₩35,130 | ₩35,037 | ₩35,045 | -0.17% | 8.6천 |
|---|
| 2025.11.12 | ₩35,157 | ₩35,171 | ₩35,117 | ₩35,164 | +0.02% | 1.1만 |
|---|
| 2025.11.11 | ₩35,144 | ₩35,157 | ₩35,104 | ₩35,143 | -0.00% | 8.6천 |
|---|
| 2025.11.10 | ₩35,117 | ₩35,164 | ₩35,117 | ₩35,164 | +0.13% | 700 |
|---|
| 2025.11.07 | ₩34,997 | ₩35,093 | ₩34,997 | ₩35,090 | +0.27% | 2.8천 |
|---|
| 2025.11.06 | ₩35,126 | ₩35,144 | ₩35,050 | ₩35,082 | -0.13% | 4.1천 |
|---|
| 2025.11.05 | ₩35,077 | ₩35,211 | ₩35,077 | ₩35,130 | +0.15% | 1천 |
|---|
| 2025.11.04 | ₩35,052 | ₩35,184 | ₩35,037 | ₩35,118 | +0.19% | 2.8만 |
|---|
| 2025.11.03 | ₩35,104 | ₩35,197 | ₩35,104 | ₩35,144 | +0.11% | 2.3만 |
|---|
| 2025.10.31 | ₩35,157 | ₩35,211 | ₩35,117 | ₩35,151 | -0.02% | 2.4만 |
|---|
| 2025.10.30 | ₩35,130 | ₩35,239 | ₩35,130 | ₩35,177 | +0.13% | 9.7천 |
|---|
| 2025.10.29 | ₩35,211 | ₩35,211 | ₩35,130 | ₩35,211 | 0.00% | 3.1천 |
|---|
| 2025.10.28 | ₩35,264 | ₩35,264 | ₩35,184 | ₩35,237 | -0.08% | 1.3만 |
|---|
| 2025.10.27 | ₩35,257 | ₩35,331 | ₩35,173 | ₩35,251 | -0.02% | 5.1천 |
|---|
| 2025.10.24 | ₩35,217 | ₩35,304 | ₩35,132 | ₩35,184 | -0.09% | 9.7천 |
|---|
| 2025.10.23 | ₩35,144 | ₩35,164 | ₩35,077 | ₩35,145 | +0.00% | 3.3천 |
|---|
| 2025.10.22 | ₩35,129 | ₩35,129 | ₩35,113 | ₩35,113 | -0.05% | 1.5천 |
|---|
| 2025.10.21 | ₩35,167 | ₩35,233 | ₩35,090 | ₩35,167 | 0.00% | 2.5천 |
|---|
| 2025.10.20 | ₩35,104 | ₩35,137 | ₩35,104 | ₩35,137 | +0.10% | 2.5천 |
|---|
| 2025.10.17 | ₩35,024 | ₩35,057 | ₩35,024 | ₩35,057 | +0.10% | 500 |
|---|
| 2025.10.16 | ₩35,086 | ₩35,149 | ₩34,943 | ₩35,024 | -0.18% | 5.6천 |
|---|
| 2025.10.15 | ₩35,024 | ₩35,069 | ₩35,010 | ₩35,069 | +0.13% | 6.2천 |
|---|
| 2025.10.14 | ₩35,037 | ₩35,068 | ₩34,998 | ₩35,057 | +0.06% | 9.8천 |
|---|
| 2025.10.13 | ₩34,997 | ₩35,065 | ₩34,970 | ₩35,065 | +0.19% | 2.8천 |
|---|
| 2025.10.10 | ₩34,997 | ₩34,997 | ₩34,984 | ₩34,984 | -0.04% | 300 |
|---|