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 | ₩37,389 | ₩37,389 | ₩37,309 | ₩37,376 | -0.04% | 17.6만 |
| 2026.10.08 | ₩37,323 | ₩37,363 | ₩37,296 | ₩37,336 | +0.04% | 4.1만 |
| 2026.10.07 | ₩37,323 | ₩37,389 | ₩37,289 | ₩37,363 | +0.11% | 3.5만 |
| 2026.10.06 | ₩37,336 | ₩37,469 | ₩37,309 | ₩37,403 | +0.18% | 8.4만 |
| 2026.10.05 | ₩37,242 | ₩37,329 | ₩37,229 | ₩37,309 | +0.18% | 4만 |
| 2026.10.02 | ₩37,309 | ₩37,309 | ₩37,149 | ₩37,182 | -0.34% | 8.7만 |
| 2026.10.01 | ₩37,176 | ₩37,269 | ₩37,002 | ₩37,269 | +0.25% | 22.4만 |
| 2026.09.30 | ₩37,015 | ₩37,136 | ₩36,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,122 |
| +0.29% |
| 4.5만 |
| 2026.09.29 | ₩37,149 | ₩37,149 | ₩36,936 | ₩36,936 | -0.57% | 5.6천 |
|---|
| 2026.09.28 | ₩36,975 | ₩37,089 | ₩36,962 | ₩37,029 | +0.14% | 5.2천 |
|---|
| 2026.09.25 | ₩36,922 | ₩36,962 | ₩36,922 | ₩36,962 | +0.11% | 400 |
|---|
| 2026.09.24 | ₩36,949 | ₩36,955 | ₩36,922 | ₩36,955 | +0.02% | 2만 |
|---|
| 2026.09.23 | ₩36,975 | ₩36,975 | ₩36,949 | ₩36,949 | -0.07% | 1.5천 |
|---|
| 2026.09.22 | ₩36,882 | ₩36,949 | ₩36,882 | ₩36,949 | +0.18% | 7.2만 |
|---|
| 2026.09.21 | ₩36,989 | ₩36,989 | ₩36,908 | ₩36,949 | -0.11% | 6.2천 |
|---|
| 2026.09.18 | ₩36,842 | ₩36,949 | ₩36,842 | ₩36,949 | +0.29% | 4.3천 |
|---|
| 2026.09.17 | ₩36,928 | ₩36,935 | ₩36,895 | ₩36,935 | +0.02% | 4.4천 |
|---|
| 2026.09.16 | ₩36,962 | ₩36,962 | ₩36,928 | ₩36,928 | -0.09% | 1.3천 |
|---|
| 2026.09.15 | ₩36,895 | ₩36,962 | ₩36,895 | ₩36,962 | +0.18% | 1천 |
|---|
| 2026.09.14 | ₩36,842 | ₩36,942 | ₩36,842 | ₩36,928 | +0.24% | 3.4천 |
|---|
| 2026.09.11 | ₩36,935 | ₩36,935 | ₩36,882 | ₩36,882 | -0.14% | 1.9천 |
|---|
| 2026.09.10 | ₩36,895 | ₩36,962 | ₩36,895 | ₩36,915 | +0.05% | 2.7만 |
|---|
| 2026.09.09 | ₩36,868 | ₩36,949 | ₩36,868 | ₩36,908 | +0.11% | 800 |
|---|
| 2026.09.08 | ₩36,868 | ₩36,908 | ₩36,868 | ₩36,908 | +0.11% | 6.5천 |
|---|
| 2026.09.04 | ₩36,895 | ₩36,895 | ₩36,895 | ₩36,895 | 0.00% | 700 |
|---|
| 2026.09.03 | ₩36,935 | ₩36,935 | ₩36,882 | ₩36,895 | -0.11% | 5.9천 |
|---|
| 2026.09.02 | ₩36,928 | ₩36,928 | ₩36,928 | ₩36,928 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩36,830 | ₩36,868 | ₩36,828 | ₩36,868 | +0.11% | 4.2천 |
|---|
| 2026.08.31 | ₩36,915 | ₩36,915 | ₩36,842 | ₩36,915 | 0.00% | 1.2천 |
|---|
| 2026.08.28 | ₩36,935 | ₩36,935 | ₩36,882 | ₩36,882 | -0.14% | 1천 |
|---|
| 2026.08.27 | ₩36,888 | ₩36,888 | ₩36,842 | ₩36,868 | -0.05% | 3.6천 |
|---|
| 2026.08.26 | ₩36,989 | ₩36,989 | ₩36,895 | ₩36,895 | -0.25% | 400 |
|---|
| 2026.08.25 | ₩36,802 | ₩36,842 | ₩36,802 | ₩36,842 | +0.11% | 800 |
|---|
| 2026.08.24 | ₩36,862 | ₩36,934 | ₩36,862 | ₩36,862 | 0.00% | 3.7천 |
|---|
| 2026.08.21 | ₩36,822 | ₩36,828 | ₩36,802 | ₩36,815 | -0.02% | 4.5천 |
|---|
| 2026.08.20 | ₩36,815 | ₩36,815 | ₩36,815 | ₩36,815 | 0.00% | 800 |
|---|
| 2026.08.19 | ₩36,815 | ₩36,815 | ₩36,815 | ₩36,815 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩36,788 | ₩36,828 | ₩36,775 | ₩36,828 | +0.11% | 2.5천 |
|---|
| 2026.08.17 | ₩36,788 | ₩36,822 | ₩36,788 | ₩36,822 | +0.09% | 3천 |
|---|
| 2026.08.14 | ₩36,788 | ₩36,848 | ₩36,775 | ₩36,848 | +0.16% | 1.1만 |
|---|
| 2026.08.13 | ₩36,788 | ₩36,842 | ₩36,775 | ₩36,815 | +0.07% | 4.5천 |
|---|
| 2026.08.12 | ₩36,761 | ₩36,802 | ₩36,761 | ₩36,775 | +0.04% | 5천 |
|---|
| 2026.08.11 | ₩36,761 | ₩36,828 | ₩36,761 | ₩36,815 | +0.15% | 1.1천 |
|---|
| 2026.08.10 | ₩36,828 | ₩36,828 | ₩36,828 | ₩36,828 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,802 | ₩36,802 | ₩36,802 | ₩36,802 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩36,788 | ₩36,788 | ₩36,748 | ₩36,748 | -0.11% | 800 |
|---|
| 2026.08.05 | ₩36,842 | ₩36,842 | ₩36,782 | ₩36,782 | -0.16% | 400 |
|---|
| 2026.08.04 | ₩36,795 | ₩36,795 | ₩36,795 | ₩36,795 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩36,696 | ₩36,748 | ₩36,696 | ₩36,748 | +0.14% | 1.3천 |
|---|
| 2026.07.31 | ₩36,668 | ₩36,720 | ₩36,668 | ₩36,720 | +0.14% | 1.2천 |
|---|
| 2026.07.30 | ₩36,675 | ₩36,681 | ₩36,628 | ₩36,661 | -0.04% | 4.6천 |
|---|
| 2026.07.29 | ₩36,655 | ₩36,655 | ₩36,655 | ₩36,655 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩36,588 | ₩36,708 | ₩36,588 | ₩36,708 | +0.33% | 1.4천 |
|---|
| 2026.07.27 | ₩36,601 | ₩36,668 | ₩36,601 | ₩36,615 | +0.04% | 400 |
|---|
| 2026.07.24 | ₩36,615 | ₩36,628 | ₩36,601 | ₩36,601 | -0.04% | 4.3천 |
|---|
| 2026.07.23 | ₩36,588 | ₩36,661 | ₩36,574 | ₩36,641 | +0.15% | 3.3천 |
|---|
| 2026.07.22 | ₩36,688 | ₩36,688 | ₩36,688 | ₩36,688 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩36,681 | ₩36,681 | ₩36,681 | ₩36,681 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩36,615 | ₩36,641 | ₩36,588 | ₩36,635 | +0.05% | 2.5천 |
|---|
| 2026.07.17 | ₩36,588 | ₩36,621 | ₩36,588 | ₩36,621 | +0.09% | 1.7천 |
|---|
| 2026.07.16 | ₩36,601 | ₩36,668 | ₩36,601 | ₩36,668 | +0.18% | 500 |
|---|
| 2026.07.15 | ₩36,648 | ₩36,648 | ₩36,648 | ₩36,648 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩36,668 | ₩36,668 | ₩36,668 | ₩36,668 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩36,588 | ₩36,588 | ₩36,574 | ₩36,581 | -0.02% | 2.3천 |
|---|
| 2026.07.10 | ₩36,574 | ₩36,601 | ₩36,574 | ₩36,601 | +0.07% | 900 |
|---|
| 2026.07.09 | ₩36,561 | ₩36,581 | ₩36,561 | ₩36,581 | +0.05% | 3.3천 |
|---|
| 2026.07.08 | ₩36,534 | ₩36,601 | ₩36,521 | ₩36,601 | +0.18% | 1.9천 |
|---|
| 2026.07.07 | ₩36,548 | ₩36,615 | ₩36,534 | ₩36,615 | +0.18% | 1.6천 |
|---|
| 2026.07.06 | ₩36,521 | ₩36,608 | ₩36,521 | ₩36,608 | +0.24% | 5.6천 |
|---|
| 2026.07.02 | ₩36,521 | ₩36,554 | ₩36,521 | ₩36,554 | +0.09% | 600 |
|---|
| 2026.07.01 | ₩36,468 | ₩36,554 | ₩36,468 | ₩36,554 | +0.24% | 2천 |
|---|
| 2026.06.30 | ₩36,468 | ₩36,541 | ₩36,468 | ₩36,541 | +0.20% | 3.2천 |
|---|
| 2026.06.29 | ₩36,454 | ₩36,454 | ₩36,428 | ₩36,428 | -0.07% | 1.7천 |
|---|
| 2026.06.26 | ₩36,361 | ₩36,473 | ₩36,361 | ₩36,473 | +0.31% | 1.5천 |
|---|
| 2026.06.25 | ₩36,401 | ₩36,454 | ₩36,387 | ₩36,421 | +0.06% | 4.9천 |
|---|
| 2026.06.24 | ₩36,421 | ₩36,434 | ₩36,401 | ₩36,416 | -0.01% | 9.8천 |
|---|
| 2026.06.23 | ₩36,401 | ₩36,468 | ₩36,387 | ₩36,468 | +0.18% | 1.6천 |
|---|
| 2026.06.22 | ₩36,454 | ₩36,481 | ₩36,441 | ₩36,468 | +0.04% | 3.1천 |
|---|
| 2026.06.18 | ₩36,428 | ₩36,494 | ₩36,428 | ₩36,494 | +0.18% | 1.9천 |
|---|
| 2026.06.17 | ₩36,414 | ₩36,428 | ₩36,408 | ₩36,408 | -0.02% | 1.5천 |
|---|
| 2026.06.16 | ₩36,401 | ₩36,514 | ₩36,401 | ₩36,454 | +0.15% | 1.3천 |
|---|
| 2026.06.15 | ₩36,441 | ₩36,454 | ₩36,428 | ₩36,441 | 0.00% | 1.4천 |
|---|
| 2026.06.12 | ₩36,347 | ₩36,408 | ₩36,347 | ₩36,408 | +0.17% | 600 |
|---|
| 2026.06.11 | ₩36,294 | ₩36,401 | ₩36,294 | ₩36,401 | +0.29% | 1천 |
|---|
| 2026.06.10 | ₩36,254 | ₩36,321 | ₩36,254 | ₩36,287 | +0.09% | 5.6천 |
|---|
| 2026.06.09 | ₩36,307 | ₩36,334 | ₩36,294 | ₩36,334 | +0.07% | 2.4만 |
|---|
| 2026.06.08 | ₩36,334 | ₩36,367 | ₩36,334 | ₩36,361 | +0.07% | 400 |
|---|
| 2026.06.05 | ₩36,361 | ₩36,361 | ₩36,327 | ₩36,327 | -0.09% | 300 |
|---|
| 2026.06.04 | ₩36,374 | ₩36,401 | ₩36,374 | ₩36,401 | +0.07% | 3.4천 |
|---|
| 2026.06.03 | ₩36,361 | ₩36,387 | ₩36,361 | ₩36,374 | +0.04% | 1.9천 |
|---|
| 2026.06.02 | ₩36,387 | ₩36,401 | ₩36,387 | ₩36,401 | +0.04% | 2.6천 |
|---|
| 2026.06.01 | ₩36,387 | ₩36,394 | ₩36,387 | ₩36,387 | 0.00% | 1.5천 |
|---|
| 2026.05.29 | ₩36,401 | ₩36,401 | ₩36,387 | ₩36,387 | -0.04% | 3.3천 |
|---|
| 2026.05.28 | ₩36,307 | ₩36,367 | ₩36,307 | ₩36,354 | +0.13% | 900 |
|---|
| 2026.05.27 | ₩36,334 | ₩36,361 | ₩36,307 | ₩36,361 | +0.07% | 1.6만 |
|---|
| 2026.05.26 | ₩36,347 | ₩36,347 | ₩36,307 | ₩36,341 | -0.02% | 6.6천 |
|---|
| 2026.05.22 | ₩36,321 | ₩36,327 | ₩36,294 | ₩36,327 | +0.02% | 7.3천 |
|---|
| 2026.05.21 | ₩36,267 | ₩36,294 | ₩36,267 | ₩36,294 | +0.07% | 2.9만 |
|---|
| 2026.05.20 | ₩36,254 | ₩36,274 | ₩36,254 | ₩36,274 | +0.06% | 2.6만 |
|---|
| 2026.05.19 | ₩36,214 | ₩36,247 | ₩36,214 | ₩36,247 | +0.09% | 12.5만 |
|---|
| 2026.05.18 | ₩36,241 | ₩36,254 | ₩36,241 | ₩36,254 | +0.04% | 19.8만 |
|---|
| 2026.05.15 | ₩36,214 | ₩36,267 | ₩36,214 | ₩36,254 | +0.11% | 1.5천 |
|---|
| 2026.05.14 | ₩36,254 | ₩36,274 | ₩36,254 | ₩36,274 | +0.06% | 12만 |
|---|
| 2026.05.13 | ₩36,267 | ₩36,267 | ₩36,200 | ₩36,241 | -0.07% | 29.8만 |
|---|
| 2026.05.12 | ₩36,187 | ₩36,241 | ₩36,187 | ₩36,227 | +0.11% | 5.2만 |
|---|
| 2026.05.11 | ₩36,227 | ₩36,227 | ₩36,187 | ₩36,227 | 0.00% | 7.5천 |
|---|
| 2026.05.08 | ₩36,174 | ₩36,200 | ₩36,174 | ₩36,194 | +0.06% | 2.4만 |
|---|
| 2026.05.07 | ₩36,180 | ₩36,180 | ₩36,160 | ₩36,160 | -0.06% | 800 |
|---|
| 2026.05.06 | ₩36,200 | ₩36,227 | ₩36,200 | ₩36,227 | +0.07% | 5.2천 |
|---|
| 2026.05.05 | ₩36,120 | ₩36,160 | ₩36,120 | ₩36,140 | +0.06% | 3.5천 |
|---|
| 2026.05.04 | ₩36,120 | ₩36,120 | ₩36,116 | ₩36,116 | -0.01% | 600 |
|---|
| 2026.05.01 | ₩36,147 | ₩36,147 | ₩36,134 | ₩36,134 | -0.04% | 2.1만 |
|---|
| 2026.04.30 | ₩36,107 | ₩36,107 | ₩36,094 | ₩36,094 | -0.04% | 1.7천 |
|---|
| 2026.04.29 | ₩35,987 | ₩36,054 | ₩35,987 | ₩36,054 | +0.19% | 600 |
|---|
| 2026.04.28 | ₩36,033 | ₩36,067 | ₩36,000 | ₩36,040 | +0.02% | 3.4천 |
|---|
| 2026.04.27 | ₩36,040 | ₩36,054 | ₩36,040 | ₩36,054 | +0.04% | 1.2천 |
|---|
| 2026.04.24 | ₩36,160 | ₩36,160 | ₩36,000 | ₩36,040 | -0.33% | 4.4천 |
|---|
| 2026.04.23 | ₩36,040 | ₩36,040 | ₩35,987 | ₩35,987 | -0.15% | 3.1천 |
|---|
| 2026.04.22 | ₩35,987 | ₩36,027 | ₩35,987 | ₩36,013 | +0.07% | 1.5천 |
|---|
| 2026.04.21 | ₩35,980 | ₩35,987 | ₩35,973 | ₩35,973 | -0.02% | 3.4천 |
|---|
| 2026.04.20 | ₩36,000 | ₩36,013 | ₩35,987 | ₩36,000 | 0.00% | 7천 |
|---|
| 2026.04.17 | ₩35,989 | ₩36,040 | ₩35,989 | ₩36,020 | +0.09% | 6.8천 |
|---|
| 2026.04.16 | ₩35,920 | ₩35,947 | ₩35,920 | ₩35,936 | +0.04% | 3.9천 |
|---|
| 2026.04.15 | ₩35,920 | ₩35,940 | ₩35,917 | ₩35,940 | +0.06% | 700 |
|---|
| 2026.04.14 | ₩35,907 | ₩35,933 | ₩35,866 | ₩35,893 | -0.04% | 2.4천 |
|---|
| 2026.04.13 | ₩35,773 | ₩35,853 | ₩35,760 | ₩35,845 | +0.20% | 6.9천 |
|---|
| 2026.04.10 | ₩35,780 | ₩35,797 | ₩35,780 | ₩35,780 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩35,800 | ₩35,800 | ₩35,733 | ₩35,766 | -0.09% | 7.6천 |
|---|
| 2026.04.08 | ₩35,599 | ₩35,687 | ₩35,599 | ₩35,687 | +0.25% | 1.2천 |
|---|
| 2026.04.07 | ₩35,359 | ₩35,506 | ₩35,359 | ₩35,488 | +0.37% | 800 |
|---|
| 2026.04.06 | ₩35,557 | ₩35,557 | ₩35,494 | ₩35,494 | -0.18% | 200 |
|---|
| 2026.04.02 | ₩35,372 | ₩35,446 | ₩35,372 | ₩35,446 | +0.21% | 500 |
|---|
| 2026.04.01 | ₩35,332 | ₩35,533 | ₩35,332 | ₩35,435 | +0.29% | 1.4만 |
|---|
| 2026.03.31 | ₩35,212 | ₩35,340 | ₩35,212 | ₩35,340 | +0.36% | 1.4천 |
|---|
| 2026.03.30 | ₩35,152 | ₩35,152 | ₩35,102 | ₩35,102 | -0.14% | 800 |
|---|
| 2026.03.27 | ₩35,232 | ₩35,232 | ₩35,118 | ₩35,118 | -0.32% | 800 |
|---|
| 2026.03.26 | ₩35,319 | ₩35,319 | ₩35,244 | ₩35,244 | -0.21% | 1.5천 |
|---|
| 2026.03.25 | ₩35,386 | ₩35,432 | ₩35,372 | ₩35,432 | +0.13% | 2.6천 |
|---|
| 2026.03.24 | ₩35,406 | ₩35,406 | ₩35,339 | ₩35,339 | -0.19% | 8.7천 |
|---|
| 2026.03.23 | ₩35,372 | ₩35,418 | ₩35,372 | ₩35,418 | +0.13% | 2.7천 |
|---|
| 2026.03.20 | ₩35,319 | ₩35,319 | ₩35,292 | ₩35,292 | -0.08% | 2.3천 |
|---|
| 2026.03.19 | ₩35,386 | ₩35,439 | ₩35,372 | ₩35,432 | +0.13% | 8.7천 |
|---|
| 2026.03.18 | ₩35,466 | ₩35,466 | ₩35,452 | ₩35,464 | -0.00% | 4.5천 |
|---|
| 2026.03.17 | ₩35,506 | ₩35,577 | ₩35,506 | ₩35,577 | +0.20% | 4.3천 |
|---|
| 2026.03.16 | ₩35,599 | ₩35,599 | ₩35,466 | ₩35,531 | -0.19% | 3천 |
|---|
| 2026.03.13 | ₩35,479 | ₩35,479 | ₩35,372 | ₩35,439 | -0.11% | 2.5만 |
|---|
| 2026.03.12 | ₩35,466 | ₩35,490 | ₩35,452 | ₩35,490 | +0.07% | 700 |
|---|
| 2026.03.11 | ₩35,519 | ₩35,587 | ₩35,519 | ₩35,587 | +0.19% | 1.4천 |
|---|
| 2026.03.10 | ₩35,573 | ₩35,595 | ₩35,573 | ₩35,595 | +0.06% | 200 |
|---|
| 2026.03.09 | ₩35,412 | ₩35,610 | ₩35,412 | ₩35,610 | +0.56% | 1.5천 |
|---|
| 2026.03.06 | ₩35,599 | ₩35,599 | ₩35,492 | ₩35,551 | -0.14% | 7.3천 |
|---|
| 2026.03.05 | ₩35,559 | ₩35,579 | ₩35,546 | ₩35,579 | +0.06% | 5.9천 |
|---|
| 2026.03.04 | ₩35,639 | ₩35,646 | ₩35,639 | ₩35,646 | +0.02% | 500 |
|---|
| 2026.03.03 | ₩35,586 | ₩35,619 | ₩35,492 | ₩35,579 | -0.02% | 1.3만 |
|---|
| 2026.03.02 | ₩35,559 | ₩35,659 | ₩35,559 | ₩35,653 | +0.26% | 4.7천 |
|---|
| 2026.02.27 | ₩35,658 | ₩35,693 | ₩35,613 | ₩35,653 | -0.01% | 2.7천 |
|---|
| 2026.02.26 | ₩35,653 | ₩35,706 | ₩35,653 | ₩35,671 | +0.05% | 700 |
|---|
| 2026.02.25 | ₩35,666 | ₩35,726 | ₩35,666 | ₩35,673 | +0.02% | 3.6천 |
|---|
| 2026.02.24 | ₩35,599 | ₩35,720 | ₩35,599 | ₩35,653 | +0.15% | 2.3천 |
|---|
| 2026.02.23 | ₩35,586 | ₩35,586 | ₩35,533 | ₩35,559 | -0.08% | 9.4천 |
|---|
| 2026.02.20 | ₩35,559 | ₩35,659 | ₩35,559 | ₩35,619 | +0.17% | 1.9만 |
|---|
| 2026.02.19 | ₩35,546 | ₩35,599 | ₩35,546 | ₩35,579 | +0.09% | 4.8천 |
|---|
| 2026.02.18 | ₩35,599 | ₩35,773 | ₩35,559 | ₩35,666 | +0.19% | 9.9천 |
|---|
| 2026.02.17 | ₩35,519 | ₩35,593 | ₩35,519 | ₩35,593 | +0.21% | 2.1천 |
|---|
| 2026.02.13 | ₩35,535 | ₩35,613 | ₩35,535 | ₩35,613 | +0.22% | 1.2천 |
|---|
| 2026.02.12 | ₩35,586 | ₩35,679 | ₩35,546 | ₩35,593 | +0.02% | 1.2만 |
|---|
| 2026.02.11 | ₩35,613 | ₩35,693 | ₩35,613 | ₩35,686 | +0.21% | 4천 |
|---|
| 2026.02.10 | ₩35,666 | ₩35,700 | ₩35,614 | ₩35,693 | +0.07% | 5.9천 |
|---|
| 2026.02.09 | ₩35,626 | ₩35,686 | ₩35,614 | ₩35,686 | +0.17% | 2.2천 |
|---|
| 2026.02.06 | ₩35,639 | ₩35,647 | ₩35,573 | ₩35,647 | +0.02% | 800 |
|---|
| 2026.02.05 | ₩35,653 | ₩35,653 | ₩35,537 | ₩35,537 | -0.33% | 300 |
|---|
| 2026.02.04 | ₩35,573 | ₩35,603 | ₩35,482 | ₩35,603 | +0.09% | 6.5천 |
|---|
| 2026.02.03 | ₩35,573 | ₩35,646 | ₩35,506 | ₩35,639 | +0.19% | 6.8천 |
|---|
| 2026.02.02 | ₩35,666 | ₩35,666 | ₩35,666 | ₩35,666 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩35,559 | ₩35,646 | ₩35,559 | ₩35,646 | +0.24% | 500 |
|---|
| 2026.01.29 | ₩35,583 | ₩35,642 | ₩35,583 | ₩35,642 | +0.17% | 1.3천 |
|---|
| 2026.01.28 | ₩35,559 | ₩35,746 | ₩35,559 | ₩35,618 | +0.17% | 1.1만 |
|---|
| 2026.01.27 | ₩35,626 | ₩35,733 | ₩35,599 | ₩35,665 | +0.11% | 2.4천 |
|---|
| 2026.01.26 | ₩35,586 | ₩35,646 | ₩35,586 | ₩35,646 | +0.17% | 1.1천 |
|---|
| 2026.01.23 | ₩35,706 | ₩35,706 | ₩35,546 | ₩35,619 | -0.24% | 4.1천 |
|---|
| 2026.01.22 | ₩35,546 | ₩35,606 | ₩35,519 | ₩35,602 | +0.16% | 4.3천 |
|---|
| 2026.01.21 | ₩35,553 | ₩35,553 | ₩35,479 | ₩35,507 | -0.13% | 2천 |
|---|
| 2026.01.20 | ₩35,586 | ₩35,586 | ₩35,412 | ₩35,412 | -0.49% | 1.9만 |
|---|
| 2026.01.16 | ₩35,606 | ₩35,693 | ₩35,533 | ₩35,606 | 0.00% | 3.3만 |
|---|
| 2026.01.15 | ₩35,553 | ₩35,599 | ₩35,553 | ₩35,599 | +0.13% | 600 |
|---|
| 2026.01.14 | ₩35,519 | ₩35,533 | ₩35,492 | ₩35,533 | +0.04% | 5.2천 |
|---|
| 2026.01.13 | ₩35,553 | ₩35,626 | ₩35,519 | ₩35,554 | +0.00% | 1.7만 |
|---|
| 2026.01.12 | ₩35,539 | ₩35,653 | ₩35,533 | ₩35,599 | +0.17% | 2.9천 |
|---|
| 2026.01.09 | ₩35,507 | ₩35,573 | ₩35,507 | ₩35,547 | +0.11% | 1.4천 |
|---|
| 2026.01.08 | ₩35,519 | ₩35,546 | ₩35,519 | ₩35,526 | +0.02% | 2.2천 |
|---|
| 2026.01.07 | ₩35,533 | ₩35,533 | ₩35,492 | ₩35,519 | -0.04% | 3.4천 |
|---|
| 2026.01.06 | ₩35,506 | ₩35,533 | ₩35,506 | ₩35,533 | +0.08% | 2천 |
|---|
| 2026.01.05 | ₩35,479 | ₩35,555 | ₩35,479 | ₩35,546 | +0.19% | 1.4천 |
|---|
| 2026.01.02 | ₩35,466 | ₩35,479 | ₩35,400 | ₩35,479 | +0.04% | 3.2천 |
|---|
| 2025.12.31 | ₩35,492 | ₩35,492 | ₩35,492 | ₩35,492 | 0.00% | 300 |
|---|
| 2025.12.30 | ₩35,546 | ₩35,546 | ₩35,452 | ₩35,519 | -0.08% | 1.2천 |
|---|
| 2025.12.29 | ₩35,519 | ₩35,519 | ₩35,519 | ₩35,519 | 0.00% | 700 |
|---|
| 2025.12.26 | ₩35,466 | ₩35,535 | ₩35,466 | ₩35,535 | +0.20% | 900 |
|---|
| 2025.12.24 | ₩35,513 | ₩35,513 | ₩35,513 | ₩35,513 | 0.00% | 900 |
|---|
| 2025.12.23 | ₩35,399 | ₩35,446 | ₩35,399 | ₩35,446 | +0.13% | 400 |
|---|
| 2025.12.22 | ₩35,426 | ₩35,460 | ₩35,426 | ₩35,460 | +0.10% | 800 |
|---|
| 2025.12.19 | ₩35,406 | ₩35,419 | ₩35,279 | ₩35,359 | -0.13% | 4.4천 |
|---|
| 2025.12.18 | ₩35,346 | ₩35,346 | ₩35,252 | ₩35,343 | -0.01% | 1.1천 |
|---|
| 2025.12.17 | ₩35,299 | ₩35,305 | ₩35,299 | ₩35,299 | 0.00% | 3.2천 |
|---|
| 2025.12.16 | ₩35,292 | ₩35,305 | ₩35,265 | ₩35,285 | -0.02% | 2.2천 |
|---|
| 2025.12.15 | ₩35,305 | ₩35,367 | ₩35,279 | ₩35,366 | +0.17% | 6.9천 |
|---|
| 2025.12.12 | ₩35,332 | ₩35,348 | ₩35,292 | ₩35,348 | +0.05% | 2.2천 |
|---|
| 2025.12.11 | ₩35,372 | ₩35,450 | ₩35,372 | ₩35,388 | +0.05% | 1.5천 |
|---|
| 2025.12.10 | ₩35,299 | ₩35,466 | ₩35,299 | ₩35,372 | +0.21% | 1.2천 |
|---|
| 2025.12.09 | ₩35,292 | ₩35,331 | ₩35,253 | ₩35,331 | +0.11% | 2.3천 |
|---|
| 2025.12.08 | ₩35,279 | ₩35,388 | ₩35,279 | ₩35,327 | +0.14% | 3.3천 |
|---|
| 2025.12.05 | ₩35,292 | ₩35,352 | ₩35,292 | ₩35,346 | +0.15% | 1.4천 |
|---|
| 2025.12.04 | ₩35,239 | ₩35,312 | ₩35,239 | ₩35,312 | +0.21% | 700 |
|---|
| 2025.12.03 | ₩35,212 | ₩35,348 | ₩35,212 | ₩35,319 | +0.30% | 4.6천 |
|---|
| 2025.12.02 | ₩35,225 | ₩35,285 | ₩35,225 | ₩35,285 | +0.17% | 1.6천 |
|---|
| 2025.12.01 | ₩35,225 | ₩35,359 | ₩35,212 | ₩35,265 | +0.11% | 5.2천 |
|---|
| 2025.11.28 | ₩35,212 | ₩35,284 | ₩35,199 | ₩35,284 | +0.20% | 7.4천 |
|---|
| 2025.11.26 | ₩35,172 | ₩35,192 | ₩35,172 | ₩35,192 | +0.06% | 300 |
|---|
| 2025.11.25 | ₩35,132 | ₩35,199 | ₩35,132 | ₩35,159 | +0.08% | 2.1천 |
|---|
| 2025.11.24 | ₩35,038 | ₩35,199 | ₩35,038 | ₩35,132 | +0.27% | 1.2천 |
|---|
| 2025.11.21 | ₩35,038 | ₩35,052 | ₩35,038 | ₩35,041 | +0.01% | 3.1천 |
|---|
| 2025.11.20 | ₩35,038 | ₩35,038 | ₩34,966 | ₩34,966 | -0.21% | 500 |
|---|
| 2025.11.19 | ₩35,052 | ₩35,061 | ₩35,052 | ₩35,061 | +0.03% | 300 |
|---|
| 2025.11.18 | ₩34,958 | ₩35,041 | ₩34,958 | ₩35,041 | +0.24% | 700 |
|---|
| 2025.11.17 | ₩35,025 | ₩35,066 | ₩35,025 | ₩35,066 | +0.12% | 800 |
|---|
| 2025.11.14 | ₩35,038 | ₩35,128 | ₩35,038 | ₩35,128 | +0.26% | 600 |
|---|
| 2025.11.13 | ₩35,105 | ₩35,132 | ₩35,038 | ₩35,046 | -0.17% | 8.6천 |
|---|
| 2025.11.12 | ₩35,159 | ₩35,172 | ₩35,118 | ₩35,165 | +0.02% | 1.1만 |
|---|
| 2025.11.11 | ₩35,145 | ₩35,159 | ₩35,105 | ₩35,144 | -0.00% | 8.6천 |
|---|
| 2025.11.10 | ₩35,118 | ₩35,165 | ₩35,118 | ₩35,165 | +0.13% | 700 |
|---|
| 2025.11.07 | ₩34,998 | ₩35,094 | ₩34,998 | ₩35,092 | +0.27% | 2.8천 |
|---|
| 2025.11.06 | ₩35,128 | ₩35,145 | ₩35,052 | ₩35,084 | -0.13% | 4.1천 |
|---|
| 2025.11.05 | ₩35,078 | ₩35,212 | ₩35,078 | ₩35,132 | +0.15% | 1천 |
|---|
| 2025.11.04 | ₩35,053 | ₩35,185 | ₩35,038 | ₩35,120 | +0.19% | 2.8만 |
|---|
| 2025.11.03 | ₩35,105 | ₩35,199 | ₩35,105 | ₩35,145 | +0.11% | 2.3만 |
|---|
| 2025.10.31 | ₩35,159 | ₩35,212 | ₩35,118 | ₩35,152 | -0.02% | 2.4만 |
|---|
| 2025.10.30 | ₩35,132 | ₩35,240 | ₩35,132 | ₩35,179 | +0.13% | 9.7천 |
|---|
| 2025.10.29 | ₩35,212 | ₩35,212 | ₩35,132 | ₩35,212 | 0.00% | 3.1천 |
|---|
| 2025.10.28 | ₩35,265 | ₩35,265 | ₩35,185 | ₩35,239 | -0.08% | 1.3만 |
|---|
| 2025.10.27 | ₩35,259 | ₩35,332 | ₩35,175 | ₩35,252 | -0.02% | 5.1천 |
|---|
| 2025.10.24 | ₩35,219 | ₩35,305 | ₩35,133 | ₩35,185 | -0.09% | 9.7천 |
|---|
| 2025.10.23 | ₩35,145 | ₩35,165 | ₩35,078 | ₩35,146 | +0.00% | 3.3천 |
|---|
| 2025.10.22 | ₩35,130 | ₩35,130 | ₩35,114 | ₩35,114 | -0.05% | 1.5천 |
|---|
| 2025.10.21 | ₩35,168 | ₩35,235 | ₩35,092 | ₩35,168 | 0.00% | 2.5천 |
|---|
| 2025.10.20 | ₩35,105 | ₩35,138 | ₩35,105 | ₩35,138 | +0.10% | 2.5천 |
|---|
| 2025.10.17 | ₩35,025 | ₩35,058 | ₩35,025 | ₩35,058 | +0.10% | 500 |
|---|
| 2025.10.16 | ₩35,088 | ₩35,151 | ₩34,945 | ₩35,025 | -0.18% | 5.6천 |
|---|
| 2025.10.15 | ₩35,025 | ₩35,070 | ₩35,012 | ₩35,070 | +0.13% | 6.2천 |
|---|
| 2025.10.14 | ₩35,038 | ₩35,069 | ₩35,000 | ₩35,058 | +0.06% | 9.8천 |
|---|
| 2025.10.13 | ₩34,998 | ₩35,066 | ₩34,972 | ₩35,066 | +0.19% | 2.8천 |
|---|
| 2025.10.10 | ₩34,998 | ₩34,998 | ₩34,985 | ₩34,985 | -0.04% | 300 |
|---|