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 | ₩37,399 | ₩37,399 | ₩37,318 | ₩37,385 | -0.04% | 17.6만 |
| 2026.10.08 | ₩37,332 | ₩37,372 | ₩37,305 | ₩37,345 | +0.04% | 4.1만 |
| 2026.10.07 | ₩37,332 | ₩37,399 | ₩37,298 | ₩37,372 | +0.11% | 3.5만 |
| 2026.10.06 | ₩37,345 | ₩37,479 | ₩37,318 | ₩37,412 | +0.18% | 8.4만 |
| 2026.10.05 | ₩37,252 | ₩37,338 | ₩37,238 | ₩37,318 | +0.18% | 4만 |
| 2026.10.02 | ₩37,318 | ₩37,318 | ₩37,158 | ₩37,191 | -0.34% | 8.7만 |
| 2026.10.01 | ₩37,185 | ₩37,278 | ₩37,011 | ₩37,278 | +0.25% | 22.4만 |
| 2026.09.30 | ₩37,024 | ₩37,145 | ₩36,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,131 |
| +0.29% |
| 4.5만 |
| 2026.09.29 | ₩37,158 | ₩37,158 | ₩36,946 | ₩36,946 | -0.57% | 5.6천 |
|---|
| 2026.09.28 | ₩36,984 | ₩37,098 | ₩36,971 | ₩37,038 | +0.14% | 5.2천 |
|---|
| 2026.09.25 | ₩36,931 | ₩36,971 | ₩36,931 | ₩36,971 | +0.11% | 400 |
|---|
| 2026.09.24 | ₩36,958 | ₩36,964 | ₩36,931 | ₩36,964 | +0.02% | 2만 |
|---|
| 2026.09.23 | ₩36,984 | ₩36,984 | ₩36,958 | ₩36,958 | -0.07% | 1.5천 |
|---|
| 2026.09.22 | ₩36,891 | ₩36,958 | ₩36,891 | ₩36,958 | +0.18% | 7.2만 |
|---|
| 2026.09.21 | ₩36,998 | ₩36,998 | ₩36,918 | ₩36,958 | -0.11% | 6.2천 |
|---|
| 2026.09.18 | ₩36,851 | ₩36,958 | ₩36,851 | ₩36,958 | +0.29% | 4.3천 |
|---|
| 2026.09.17 | ₩36,938 | ₩36,944 | ₩36,904 | ₩36,944 | +0.02% | 4.4천 |
|---|
| 2026.09.16 | ₩36,971 | ₩36,971 | ₩36,938 | ₩36,938 | -0.09% | 1.3천 |
|---|
| 2026.09.15 | ₩36,904 | ₩36,971 | ₩36,904 | ₩36,971 | +0.18% | 1천 |
|---|
| 2026.09.14 | ₩36,851 | ₩36,951 | ₩36,851 | ₩36,938 | +0.24% | 3.4천 |
|---|
| 2026.09.11 | ₩36,944 | ₩36,944 | ₩36,891 | ₩36,891 | -0.14% | 1.9천 |
|---|
| 2026.09.10 | ₩36,904 | ₩36,971 | ₩36,904 | ₩36,924 | +0.05% | 2.7만 |
|---|
| 2026.09.09 | ₩36,877 | ₩36,958 | ₩36,877 | ₩36,918 | +0.11% | 800 |
|---|
| 2026.09.08 | ₩36,877 | ₩36,918 | ₩36,877 | ₩36,918 | +0.11% | 6.5천 |
|---|
| 2026.09.04 | ₩36,904 | ₩36,904 | ₩36,904 | ₩36,904 | 0.00% | 700 |
|---|
| 2026.09.03 | ₩36,944 | ₩36,944 | ₩36,891 | ₩36,904 | -0.11% | 5.9천 |
|---|
| 2026.09.02 | ₩36,938 | ₩36,938 | ₩36,938 | ₩36,938 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩36,839 | ₩36,877 | ₩36,837 | ₩36,877 | +0.11% | 4.2천 |
|---|
| 2026.08.31 | ₩36,924 | ₩36,924 | ₩36,851 | ₩36,924 | 0.00% | 1.2천 |
|---|
| 2026.08.28 | ₩36,944 | ₩36,944 | ₩36,891 | ₩36,891 | -0.14% | 1천 |
|---|
| 2026.08.27 | ₩36,898 | ₩36,898 | ₩36,851 | ₩36,877 | -0.05% | 3.6천 |
|---|
| 2026.08.26 | ₩36,998 | ₩36,998 | ₩36,904 | ₩36,904 | -0.25% | 400 |
|---|
| 2026.08.25 | ₩36,811 | ₩36,851 | ₩36,811 | ₩36,851 | +0.11% | 800 |
|---|
| 2026.08.24 | ₩36,871 | ₩36,943 | ₩36,871 | ₩36,871 | 0.00% | 3.7천 |
|---|
| 2026.08.21 | ₩36,831 | ₩36,837 | ₩36,811 | ₩36,824 | -0.02% | 4.5천 |
|---|
| 2026.08.20 | ₩36,824 | ₩36,824 | ₩36,824 | ₩36,824 | 0.00% | 800 |
|---|
| 2026.08.19 | ₩36,824 | ₩36,824 | ₩36,824 | ₩36,824 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩36,797 | ₩36,837 | ₩36,784 | ₩36,837 | +0.11% | 2.5천 |
|---|
| 2026.08.17 | ₩36,797 | ₩36,831 | ₩36,797 | ₩36,831 | +0.09% | 3천 |
|---|
| 2026.08.14 | ₩36,797 | ₩36,857 | ₩36,784 | ₩36,857 | +0.16% | 1.1만 |
|---|
| 2026.08.13 | ₩36,797 | ₩36,851 | ₩36,784 | ₩36,824 | +0.07% | 4.5천 |
|---|
| 2026.08.12 | ₩36,771 | ₩36,811 | ₩36,771 | ₩36,784 | +0.04% | 5천 |
|---|
| 2026.08.11 | ₩36,771 | ₩36,837 | ₩36,771 | ₩36,824 | +0.15% | 1.1천 |
|---|
| 2026.08.10 | ₩36,837 | ₩36,837 | ₩36,837 | ₩36,837 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,811 | ₩36,811 | ₩36,811 | ₩36,811 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩36,797 | ₩36,797 | ₩36,757 | ₩36,757 | -0.11% | 800 |
|---|
| 2026.08.05 | ₩36,851 | ₩36,851 | ₩36,791 | ₩36,791 | -0.16% | 400 |
|---|
| 2026.08.04 | ₩36,804 | ₩36,804 | ₩36,804 | ₩36,804 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩36,705 | ₩36,757 | ₩36,705 | ₩36,757 | +0.14% | 1.3천 |
|---|
| 2026.07.31 | ₩36,677 | ₩36,729 | ₩36,677 | ₩36,729 | +0.14% | 1.2천 |
|---|
| 2026.07.30 | ₩36,684 | ₩36,690 | ₩36,637 | ₩36,670 | -0.04% | 4.6천 |
|---|
| 2026.07.29 | ₩36,664 | ₩36,664 | ₩36,664 | ₩36,664 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩36,597 | ₩36,717 | ₩36,597 | ₩36,717 | +0.33% | 1.4천 |
|---|
| 2026.07.27 | ₩36,610 | ₩36,677 | ₩36,610 | ₩36,624 | +0.04% | 400 |
|---|
| 2026.07.24 | ₩36,624 | ₩36,637 | ₩36,610 | ₩36,610 | -0.04% | 4.3천 |
|---|
| 2026.07.23 | ₩36,597 | ₩36,670 | ₩36,584 | ₩36,650 | +0.15% | 3.3천 |
|---|
| 2026.07.22 | ₩36,697 | ₩36,697 | ₩36,697 | ₩36,697 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩36,690 | ₩36,690 | ₩36,690 | ₩36,690 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩36,624 | ₩36,650 | ₩36,597 | ₩36,644 | +0.05% | 2.5천 |
|---|
| 2026.07.17 | ₩36,597 | ₩36,630 | ₩36,597 | ₩36,630 | +0.09% | 1.7천 |
|---|
| 2026.07.16 | ₩36,610 | ₩36,677 | ₩36,610 | ₩36,677 | +0.18% | 500 |
|---|
| 2026.07.15 | ₩36,657 | ₩36,657 | ₩36,657 | ₩36,657 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩36,677 | ₩36,677 | ₩36,677 | ₩36,677 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩36,597 | ₩36,597 | ₩36,584 | ₩36,590 | -0.02% | 2.3천 |
|---|
| 2026.07.10 | ₩36,584 | ₩36,610 | ₩36,584 | ₩36,610 | +0.07% | 900 |
|---|
| 2026.07.09 | ₩36,570 | ₩36,590 | ₩36,570 | ₩36,590 | +0.05% | 3.3천 |
|---|
| 2026.07.08 | ₩36,543 | ₩36,610 | ₩36,530 | ₩36,610 | +0.18% | 1.9천 |
|---|
| 2026.07.07 | ₩36,557 | ₩36,624 | ₩36,543 | ₩36,624 | +0.18% | 1.6천 |
|---|
| 2026.07.06 | ₩36,530 | ₩36,617 | ₩36,530 | ₩36,617 | +0.24% | 5.6천 |
|---|
| 2026.07.02 | ₩36,530 | ₩36,563 | ₩36,530 | ₩36,563 | +0.09% | 600 |
|---|
| 2026.07.01 | ₩36,477 | ₩36,563 | ₩36,477 | ₩36,563 | +0.24% | 2천 |
|---|
| 2026.06.30 | ₩36,477 | ₩36,550 | ₩36,477 | ₩36,550 | +0.20% | 3.2천 |
|---|
| 2026.06.29 | ₩36,463 | ₩36,463 | ₩36,437 | ₩36,437 | -0.07% | 1.7천 |
|---|
| 2026.06.26 | ₩36,370 | ₩36,482 | ₩36,370 | ₩36,482 | +0.31% | 1.5천 |
|---|
| 2026.06.25 | ₩36,410 | ₩36,463 | ₩36,396 | ₩36,430 | +0.06% | 4.9천 |
|---|
| 2026.06.24 | ₩36,430 | ₩36,443 | ₩36,410 | ₩36,425 | -0.01% | 9.8천 |
|---|
| 2026.06.23 | ₩36,410 | ₩36,477 | ₩36,396 | ₩36,477 | +0.18% | 1.6천 |
|---|
| 2026.06.22 | ₩36,463 | ₩36,490 | ₩36,450 | ₩36,477 | +0.04% | 3.1천 |
|---|
| 2026.06.18 | ₩36,437 | ₩36,503 | ₩36,437 | ₩36,503 | +0.18% | 1.9천 |
|---|
| 2026.06.17 | ₩36,423 | ₩36,437 | ₩36,416 | ₩36,416 | -0.02% | 1.5천 |
|---|
| 2026.06.16 | ₩36,410 | ₩36,523 | ₩36,410 | ₩36,463 | +0.15% | 1.3천 |
|---|
| 2026.06.15 | ₩36,450 | ₩36,463 | ₩36,437 | ₩36,450 | 0.00% | 1.4천 |
|---|
| 2026.06.12 | ₩36,356 | ₩36,416 | ₩36,356 | ₩36,416 | +0.17% | 600 |
|---|
| 2026.06.11 | ₩36,303 | ₩36,410 | ₩36,303 | ₩36,410 | +0.29% | 1천 |
|---|
| 2026.06.10 | ₩36,263 | ₩36,330 | ₩36,263 | ₩36,296 | +0.09% | 5.6천 |
|---|
| 2026.06.09 | ₩36,316 | ₩36,343 | ₩36,303 | ₩36,343 | +0.07% | 2.4만 |
|---|
| 2026.06.08 | ₩36,343 | ₩36,376 | ₩36,343 | ₩36,370 | +0.07% | 400 |
|---|
| 2026.06.05 | ₩36,370 | ₩36,370 | ₩36,336 | ₩36,336 | -0.09% | 300 |
|---|
| 2026.06.04 | ₩36,383 | ₩36,410 | ₩36,383 | ₩36,410 | +0.07% | 3.4천 |
|---|
| 2026.06.03 | ₩36,370 | ₩36,396 | ₩36,370 | ₩36,383 | +0.04% | 1.9천 |
|---|
| 2026.06.02 | ₩36,396 | ₩36,410 | ₩36,396 | ₩36,410 | +0.04% | 2.6천 |
|---|
| 2026.06.01 | ₩36,396 | ₩36,403 | ₩36,396 | ₩36,396 | 0.00% | 1.5천 |
|---|
| 2026.05.29 | ₩36,410 | ₩36,410 | ₩36,396 | ₩36,396 | -0.04% | 3.3천 |
|---|
| 2026.05.28 | ₩36,316 | ₩36,376 | ₩36,316 | ₩36,363 | +0.13% | 900 |
|---|
| 2026.05.27 | ₩36,343 | ₩36,370 | ₩36,316 | ₩36,370 | +0.07% | 1.6만 |
|---|
| 2026.05.26 | ₩36,356 | ₩36,356 | ₩36,316 | ₩36,350 | -0.02% | 6.6천 |
|---|
| 2026.05.22 | ₩36,330 | ₩36,336 | ₩36,303 | ₩36,336 | +0.02% | 7.3천 |
|---|
| 2026.05.21 | ₩36,276 | ₩36,303 | ₩36,276 | ₩36,303 | +0.07% | 2.9만 |
|---|
| 2026.05.20 | ₩36,263 | ₩36,283 | ₩36,263 | ₩36,283 | +0.06% | 2.6만 |
|---|
| 2026.05.19 | ₩36,223 | ₩36,256 | ₩36,223 | ₩36,256 | +0.09% | 12.5만 |
|---|
| 2026.05.18 | ₩36,249 | ₩36,263 | ₩36,249 | ₩36,263 | +0.04% | 19.8만 |
|---|
| 2026.05.15 | ₩36,223 | ₩36,276 | ₩36,223 | ₩36,263 | +0.11% | 1.5천 |
|---|
| 2026.05.14 | ₩36,263 | ₩36,283 | ₩36,263 | ₩36,283 | +0.06% | 12만 |
|---|
| 2026.05.13 | ₩36,276 | ₩36,276 | ₩36,209 | ₩36,249 | -0.07% | 29.8만 |
|---|
| 2026.05.12 | ₩36,196 | ₩36,249 | ₩36,196 | ₩36,236 | +0.11% | 5.2만 |
|---|
| 2026.05.11 | ₩36,236 | ₩36,236 | ₩36,196 | ₩36,236 | 0.00% | 7.5천 |
|---|
| 2026.05.08 | ₩36,183 | ₩36,209 | ₩36,183 | ₩36,203 | +0.06% | 2.4만 |
|---|
| 2026.05.07 | ₩36,189 | ₩36,189 | ₩36,169 | ₩36,169 | -0.06% | 800 |
|---|
| 2026.05.06 | ₩36,209 | ₩36,236 | ₩36,209 | ₩36,236 | +0.07% | 5.2천 |
|---|
| 2026.05.05 | ₩36,129 | ₩36,169 | ₩36,129 | ₩36,149 | +0.06% | 3.5천 |
|---|
| 2026.05.04 | ₩36,129 | ₩36,129 | ₩36,125 | ₩36,125 | -0.01% | 600 |
|---|
| 2026.05.01 | ₩36,156 | ₩36,156 | ₩36,143 | ₩36,143 | -0.04% | 2.1만 |
|---|
| 2026.04.30 | ₩36,116 | ₩36,116 | ₩36,103 | ₩36,103 | -0.04% | 1.7천 |
|---|
| 2026.04.29 | ₩35,996 | ₩36,062 | ₩35,996 | ₩36,062 | +0.19% | 600 |
|---|
| 2026.04.28 | ₩36,042 | ₩36,076 | ₩36,009 | ₩36,049 | +0.02% | 3.4천 |
|---|
| 2026.04.27 | ₩36,049 | ₩36,062 | ₩36,049 | ₩36,062 | +0.04% | 1.2천 |
|---|
| 2026.04.24 | ₩36,169 | ₩36,169 | ₩36,009 | ₩36,049 | -0.33% | 4.4천 |
|---|
| 2026.04.23 | ₩36,049 | ₩36,049 | ₩35,996 | ₩35,996 | -0.15% | 3.1천 |
|---|
| 2026.04.22 | ₩35,996 | ₩36,036 | ₩35,996 | ₩36,022 | +0.07% | 1.5천 |
|---|
| 2026.04.21 | ₩35,989 | ₩35,996 | ₩35,982 | ₩35,982 | -0.02% | 3.4천 |
|---|
| 2026.04.20 | ₩36,009 | ₩36,022 | ₩35,996 | ₩36,009 | 0.00% | 7천 |
|---|
| 2026.04.17 | ₩35,998 | ₩36,049 | ₩35,998 | ₩36,029 | +0.09% | 6.8천 |
|---|
| 2026.04.16 | ₩35,929 | ₩35,956 | ₩35,929 | ₩35,945 | +0.04% | 3.9천 |
|---|
| 2026.04.15 | ₩35,929 | ₩35,949 | ₩35,926 | ₩35,949 | +0.06% | 700 |
|---|
| 2026.04.14 | ₩35,915 | ₩35,942 | ₩35,875 | ₩35,902 | -0.04% | 2.4천 |
|---|
| 2026.04.13 | ₩35,782 | ₩35,862 | ₩35,768 | ₩35,854 | +0.20% | 6.9천 |
|---|
| 2026.04.10 | ₩35,789 | ₩35,806 | ₩35,789 | ₩35,789 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩35,809 | ₩35,809 | ₩35,742 | ₩35,775 | -0.09% | 7.6천 |
|---|
| 2026.04.08 | ₩35,608 | ₩35,696 | ₩35,608 | ₩35,696 | +0.25% | 1.2천 |
|---|
| 2026.04.07 | ₩35,368 | ₩35,515 | ₩35,368 | ₩35,497 | +0.37% | 800 |
|---|
| 2026.04.06 | ₩35,565 | ₩35,565 | ₩35,503 | ₩35,503 | -0.18% | 200 |
|---|
| 2026.04.02 | ₩35,381 | ₩35,454 | ₩35,381 | ₩35,454 | +0.21% | 500 |
|---|
| 2026.04.01 | ₩35,341 | ₩35,541 | ₩35,341 | ₩35,444 | +0.29% | 1.4만 |
|---|
| 2026.03.31 | ₩35,221 | ₩35,349 | ₩35,221 | ₩35,349 | +0.36% | 1.4천 |
|---|
| 2026.03.30 | ₩35,161 | ₩35,161 | ₩35,111 | ₩35,111 | -0.14% | 800 |
|---|
| 2026.03.27 | ₩35,241 | ₩35,241 | ₩35,127 | ₩35,127 | -0.32% | 800 |
|---|
| 2026.03.26 | ₩35,328 | ₩35,328 | ₩35,253 | ₩35,253 | -0.21% | 1.5천 |
|---|
| 2026.03.25 | ₩35,394 | ₩35,441 | ₩35,381 | ₩35,441 | +0.13% | 2.6천 |
|---|
| 2026.03.24 | ₩35,414 | ₩35,414 | ₩35,348 | ₩35,348 | -0.19% | 8.7천 |
|---|
| 2026.03.23 | ₩35,381 | ₩35,426 | ₩35,381 | ₩35,426 | +0.13% | 2.7천 |
|---|
| 2026.03.20 | ₩35,328 | ₩35,328 | ₩35,301 | ₩35,301 | -0.08% | 2.3천 |
|---|
| 2026.03.19 | ₩35,394 | ₩35,448 | ₩35,381 | ₩35,441 | +0.13% | 8.7천 |
|---|
| 2026.03.18 | ₩35,475 | ₩35,475 | ₩35,461 | ₩35,473 | -0.00% | 4.5천 |
|---|
| 2026.03.17 | ₩35,515 | ₩35,585 | ₩35,515 | ₩35,585 | +0.20% | 4.3천 |
|---|
| 2026.03.16 | ₩35,608 | ₩35,608 | ₩35,475 | ₩35,540 | -0.19% | 3천 |
|---|
| 2026.03.13 | ₩35,488 | ₩35,488 | ₩35,381 | ₩35,448 | -0.11% | 2.5만 |
|---|
| 2026.03.12 | ₩35,475 | ₩35,499 | ₩35,461 | ₩35,499 | +0.07% | 700 |
|---|
| 2026.03.11 | ₩35,528 | ₩35,596 | ₩35,528 | ₩35,596 | +0.19% | 1.4천 |
|---|
| 2026.03.10 | ₩35,581 | ₩35,604 | ₩35,581 | ₩35,604 | +0.06% | 200 |
|---|
| 2026.03.09 | ₩35,421 | ₩35,619 | ₩35,421 | ₩35,619 | +0.56% | 1.5천 |
|---|
| 2026.03.06 | ₩35,608 | ₩35,608 | ₩35,501 | ₩35,560 | -0.14% | 7.3천 |
|---|
| 2026.03.05 | ₩35,568 | ₩35,588 | ₩35,555 | ₩35,588 | +0.06% | 5.9천 |
|---|
| 2026.03.04 | ₩35,648 | ₩35,655 | ₩35,648 | ₩35,655 | +0.02% | 500 |
|---|
| 2026.03.03 | ₩35,595 | ₩35,628 | ₩35,501 | ₩35,588 | -0.02% | 1.3만 |
|---|
| 2026.03.02 | ₩35,568 | ₩35,668 | ₩35,568 | ₩35,662 | +0.26% | 4.7천 |
|---|
| 2026.02.27 | ₩35,667 | ₩35,702 | ₩35,621 | ₩35,662 | -0.01% | 2.7천 |
|---|
| 2026.02.26 | ₩35,662 | ₩35,715 | ₩35,662 | ₩35,680 | +0.05% | 700 |
|---|
| 2026.02.25 | ₩35,675 | ₩35,735 | ₩35,675 | ₩35,682 | +0.02% | 3.6천 |
|---|
| 2026.02.24 | ₩35,608 | ₩35,728 | ₩35,608 | ₩35,662 | +0.15% | 2.3천 |
|---|
| 2026.02.23 | ₩35,595 | ₩35,595 | ₩35,541 | ₩35,568 | -0.08% | 9.4천 |
|---|
| 2026.02.20 | ₩35,568 | ₩35,668 | ₩35,568 | ₩35,628 | +0.17% | 1.9만 |
|---|
| 2026.02.19 | ₩35,555 | ₩35,608 | ₩35,555 | ₩35,588 | +0.09% | 4.8천 |
|---|
| 2026.02.18 | ₩35,608 | ₩35,782 | ₩35,568 | ₩35,675 | +0.19% | 9.9천 |
|---|
| 2026.02.17 | ₩35,528 | ₩35,601 | ₩35,528 | ₩35,601 | +0.21% | 2.1천 |
|---|
| 2026.02.13 | ₩35,544 | ₩35,621 | ₩35,544 | ₩35,621 | +0.22% | 1.2천 |
|---|
| 2026.02.12 | ₩35,595 | ₩35,688 | ₩35,555 | ₩35,601 | +0.02% | 1.2만 |
|---|
| 2026.02.11 | ₩35,621 | ₩35,702 | ₩35,621 | ₩35,695 | +0.21% | 4천 |
|---|
| 2026.02.10 | ₩35,675 | ₩35,708 | ₩35,623 | ₩35,702 | +0.07% | 5.9천 |
|---|
| 2026.02.09 | ₩35,635 | ₩35,695 | ₩35,623 | ₩35,695 | +0.17% | 2.2천 |
|---|
| 2026.02.06 | ₩35,648 | ₩35,656 | ₩35,581 | ₩35,656 | +0.02% | 800 |
|---|
| 2026.02.05 | ₩35,662 | ₩35,662 | ₩35,545 | ₩35,545 | -0.33% | 300 |
|---|
| 2026.02.04 | ₩35,581 | ₩35,612 | ₩35,491 | ₩35,612 | +0.09% | 6.5천 |
|---|
| 2026.02.03 | ₩35,581 | ₩35,655 | ₩35,515 | ₩35,648 | +0.19% | 6.8천 |
|---|
| 2026.02.02 | ₩35,675 | ₩35,675 | ₩35,675 | ₩35,675 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩35,568 | ₩35,655 | ₩35,568 | ₩35,655 | +0.24% | 500 |
|---|
| 2026.01.29 | ₩35,592 | ₩35,651 | ₩35,592 | ₩35,651 | +0.17% | 1.3천 |
|---|
| 2026.01.28 | ₩35,568 | ₩35,755 | ₩35,568 | ₩35,627 | +0.17% | 1.1만 |
|---|
| 2026.01.27 | ₩35,635 | ₩35,742 | ₩35,608 | ₩35,674 | +0.11% | 2.4천 |
|---|
| 2026.01.26 | ₩35,595 | ₩35,655 | ₩35,595 | ₩35,655 | +0.17% | 1.1천 |
|---|
| 2026.01.23 | ₩35,715 | ₩35,715 | ₩35,555 | ₩35,628 | -0.24% | 4.1천 |
|---|
| 2026.01.22 | ₩35,555 | ₩35,615 | ₩35,528 | ₩35,611 | +0.16% | 4.3천 |
|---|
| 2026.01.21 | ₩35,561 | ₩35,561 | ₩35,488 | ₩35,516 | -0.13% | 2천 |
|---|
| 2026.01.20 | ₩35,595 | ₩35,595 | ₩35,421 | ₩35,421 | -0.49% | 1.9만 |
|---|
| 2026.01.16 | ₩35,615 | ₩35,702 | ₩35,541 | ₩35,615 | 0.00% | 3.3만 |
|---|
| 2026.01.15 | ₩35,561 | ₩35,608 | ₩35,561 | ₩35,608 | +0.13% | 600 |
|---|
| 2026.01.14 | ₩35,528 | ₩35,541 | ₩35,501 | ₩35,541 | +0.04% | 5.2천 |
|---|
| 2026.01.13 | ₩35,561 | ₩35,635 | ₩35,528 | ₩35,563 | +0.00% | 1.7만 |
|---|
| 2026.01.12 | ₩35,548 | ₩35,662 | ₩35,541 | ₩35,608 | +0.17% | 2.9천 |
|---|
| 2026.01.09 | ₩35,516 | ₩35,581 | ₩35,516 | ₩35,556 | +0.11% | 1.4천 |
|---|
| 2026.01.08 | ₩35,528 | ₩35,555 | ₩35,528 | ₩35,535 | +0.02% | 2.2천 |
|---|
| 2026.01.07 | ₩35,541 | ₩35,541 | ₩35,501 | ₩35,528 | -0.04% | 3.4천 |
|---|
| 2026.01.06 | ₩35,515 | ₩35,541 | ₩35,515 | ₩35,541 | +0.08% | 2천 |
|---|
| 2026.01.05 | ₩35,488 | ₩35,564 | ₩35,488 | ₩35,555 | +0.19% | 1.4천 |
|---|
| 2026.01.02 | ₩35,475 | ₩35,488 | ₩35,409 | ₩35,488 | +0.04% | 3.2천 |
|---|
| 2025.12.31 | ₩35,501 | ₩35,501 | ₩35,501 | ₩35,501 | 0.00% | 300 |
|---|
| 2025.12.30 | ₩35,555 | ₩35,555 | ₩35,461 | ₩35,528 | -0.08% | 1.2천 |
|---|
| 2025.12.29 | ₩35,528 | ₩35,528 | ₩35,528 | ₩35,528 | 0.00% | 700 |
|---|
| 2025.12.26 | ₩35,475 | ₩35,544 | ₩35,475 | ₩35,544 | +0.20% | 900 |
|---|
| 2025.12.24 | ₩35,521 | ₩35,521 | ₩35,521 | ₩35,521 | 0.00% | 900 |
|---|
| 2025.12.23 | ₩35,408 | ₩35,454 | ₩35,408 | ₩35,454 | +0.13% | 400 |
|---|
| 2025.12.22 | ₩35,434 | ₩35,469 | ₩35,434 | ₩35,469 | +0.10% | 800 |
|---|
| 2025.12.19 | ₩35,414 | ₩35,428 | ₩35,287 | ₩35,368 | -0.13% | 4.4천 |
|---|
| 2025.12.18 | ₩35,354 | ₩35,354 | ₩35,261 | ₩35,352 | -0.01% | 1.1천 |
|---|
| 2025.12.17 | ₩35,307 | ₩35,314 | ₩35,307 | ₩35,307 | 0.00% | 3.2천 |
|---|
| 2025.12.16 | ₩35,301 | ₩35,314 | ₩35,274 | ₩35,294 | -0.02% | 2.2천 |
|---|
| 2025.12.15 | ₩35,314 | ₩35,376 | ₩35,287 | ₩35,374 | +0.17% | 6.9천 |
|---|
| 2025.12.12 | ₩35,341 | ₩35,357 | ₩35,301 | ₩35,357 | +0.05% | 2.2천 |
|---|
| 2025.12.11 | ₩35,381 | ₩35,458 | ₩35,381 | ₩35,397 | +0.05% | 1.5천 |
|---|
| 2025.12.10 | ₩35,307 | ₩35,475 | ₩35,307 | ₩35,381 | +0.21% | 1.2천 |
|---|
| 2025.12.09 | ₩35,301 | ₩35,340 | ₩35,262 | ₩35,340 | +0.11% | 2.3천 |
|---|
| 2025.12.08 | ₩35,287 | ₩35,397 | ₩35,287 | ₩35,336 | +0.14% | 3.3천 |
|---|
| 2025.12.05 | ₩35,301 | ₩35,361 | ₩35,301 | ₩35,354 | +0.15% | 1.4천 |
|---|
| 2025.12.04 | ₩35,247 | ₩35,321 | ₩35,247 | ₩35,321 | +0.21% | 700 |
|---|
| 2025.12.03 | ₩35,221 | ₩35,357 | ₩35,221 | ₩35,328 | +0.30% | 4.6천 |
|---|
| 2025.12.02 | ₩35,234 | ₩35,294 | ₩35,234 | ₩35,294 | +0.17% | 1.6천 |
|---|
| 2025.12.01 | ₩35,234 | ₩35,368 | ₩35,221 | ₩35,274 | +0.11% | 5.2천 |
|---|
| 2025.11.28 | ₩35,221 | ₩35,293 | ₩35,207 | ₩35,293 | +0.20% | 7.4천 |
|---|
| 2025.11.26 | ₩35,181 | ₩35,201 | ₩35,181 | ₩35,201 | +0.06% | 300 |
|---|
| 2025.11.25 | ₩35,140 | ₩35,207 | ₩35,140 | ₩35,167 | +0.08% | 2.1천 |
|---|
| 2025.11.24 | ₩35,047 | ₩35,207 | ₩35,047 | ₩35,140 | +0.27% | 1.2천 |
|---|
| 2025.11.21 | ₩35,047 | ₩35,060 | ₩35,047 | ₩35,050 | +0.01% | 3.1천 |
|---|
| 2025.11.20 | ₩35,047 | ₩35,047 | ₩34,975 | ₩34,975 | -0.21% | 500 |
|---|
| 2025.11.19 | ₩35,060 | ₩35,070 | ₩35,060 | ₩35,070 | +0.03% | 300 |
|---|
| 2025.11.18 | ₩34,967 | ₩35,050 | ₩34,967 | ₩35,050 | +0.24% | 700 |
|---|
| 2025.11.17 | ₩35,034 | ₩35,075 | ₩35,034 | ₩35,075 | +0.12% | 800 |
|---|
| 2025.11.14 | ₩35,047 | ₩35,136 | ₩35,047 | ₩35,136 | +0.26% | 600 |
|---|
| 2025.11.13 | ₩35,114 | ₩35,140 | ₩35,047 | ₩35,055 | -0.17% | 8.6천 |
|---|
| 2025.11.12 | ₩35,167 | ₩35,181 | ₩35,127 | ₩35,174 | +0.02% | 1.1만 |
|---|
| 2025.11.11 | ₩35,154 | ₩35,167 | ₩35,114 | ₩35,153 | -0.00% | 8.6천 |
|---|
| 2025.11.10 | ₩35,127 | ₩35,174 | ₩35,127 | ₩35,174 | +0.13% | 700 |
|---|
| 2025.11.07 | ₩35,007 | ₩35,103 | ₩35,007 | ₩35,100 | +0.27% | 2.8천 |
|---|
| 2025.11.06 | ₩35,136 | ₩35,154 | ₩35,060 | ₩35,092 | -0.13% | 4.1천 |
|---|
| 2025.11.05 | ₩35,087 | ₩35,221 | ₩35,087 | ₩35,140 | +0.15% | 1천 |
|---|
| 2025.11.04 | ₩35,062 | ₩35,194 | ₩35,047 | ₩35,128 | +0.19% | 2.8만 |
|---|
| 2025.11.03 | ₩35,114 | ₩35,207 | ₩35,114 | ₩35,154 | +0.11% | 2.3만 |
|---|
| 2025.10.31 | ₩35,167 | ₩35,221 | ₩35,127 | ₩35,161 | -0.02% | 2.4만 |
|---|
| 2025.10.30 | ₩35,140 | ₩35,249 | ₩35,140 | ₩35,187 | +0.13% | 9.7천 |
|---|
| 2025.10.29 | ₩35,221 | ₩35,221 | ₩35,140 | ₩35,221 | 0.00% | 3.1천 |
|---|
| 2025.10.28 | ₩35,274 | ₩35,274 | ₩35,194 | ₩35,247 | -0.08% | 1.3만 |
|---|
| 2025.10.27 | ₩35,267 | ₩35,341 | ₩35,183 | ₩35,261 | -0.02% | 5.1천 |
|---|
| 2025.10.24 | ₩35,227 | ₩35,314 | ₩35,142 | ₩35,194 | -0.09% | 9.7천 |
|---|
| 2025.10.23 | ₩35,154 | ₩35,174 | ₩35,087 | ₩35,155 | +0.00% | 3.3천 |
|---|
| 2025.10.22 | ₩35,139 | ₩35,139 | ₩35,123 | ₩35,123 | -0.05% | 1.5천 |
|---|
| 2025.10.21 | ₩35,177 | ₩35,243 | ₩35,100 | ₩35,177 | 0.00% | 2.5천 |
|---|
| 2025.10.20 | ₩35,114 | ₩35,147 | ₩35,114 | ₩35,147 | +0.10% | 2.5천 |
|---|
| 2025.10.17 | ₩35,034 | ₩35,067 | ₩35,034 | ₩35,067 | +0.10% | 500 |
|---|
| 2025.10.16 | ₩35,096 | ₩35,159 | ₩34,953 | ₩35,034 | -0.18% | 5.6천 |
|---|
| 2025.10.15 | ₩35,034 | ₩35,079 | ₩35,020 | ₩35,079 | +0.13% | 6.2천 |
|---|
| 2025.10.14 | ₩35,047 | ₩35,078 | ₩35,008 | ₩35,067 | +0.06% | 9.8천 |
|---|
| 2025.10.13 | ₩35,007 | ₩35,075 | ₩34,980 | ₩35,075 | +0.19% | 2.8천 |
|---|
| 2025.10.10 | ₩35,007 | ₩35,007 | ₩34,994 | ₩34,994 | -0.04% | 300 |
|---|