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 | ₩37,391 | ₩37,391 | ₩37,311 | ₩37,378 | -0.04% | 17.6만 |
| 2026.10.08 | ₩37,324 | ₩37,365 | ₩37,298 | ₩37,338 | +0.04% | 4.1만 |
| 2026.10.07 | ₩37,324 | ₩37,391 | ₩37,291 | ₩37,365 | +0.11% | 3.5만 |
| 2026.10.06 | ₩37,338 | ₩37,471 | ₩37,311 | ₩37,405 | +0.18% | 8.4만 |
| 2026.10.05 | ₩37,244 | ₩37,331 | ₩37,231 | ₩37,311 | +0.18% | 4만 |
| 2026.10.02 | ₩37,311 | ₩37,311 | ₩37,151 | ₩37,184 | -0.34% | 8.7만 |
| 2026.10.01 | ₩37,178 | ₩37,271 | ₩37,004 | ₩37,271 | +0.25% | 22.4만 |
| 2026.09.30 | ₩37,017 | ₩37,137 | ₩36,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,124 |
| +0.29% |
| 4.5만 |
| 2026.09.29 | ₩37,151 | ₩37,151 | ₩36,938 | ₩36,938 | -0.57% | 5.6천 |
|---|
| 2026.09.28 | ₩36,977 | ₩37,091 | ₩36,964 | ₩37,031 | +0.14% | 5.2천 |
|---|
| 2026.09.25 | ₩36,924 | ₩36,964 | ₩36,924 | ₩36,964 | +0.11% | 400 |
|---|
| 2026.09.24 | ₩36,950 | ₩36,957 | ₩36,924 | ₩36,957 | +0.02% | 2만 |
|---|
| 2026.09.23 | ₩36,977 | ₩36,977 | ₩36,950 | ₩36,950 | -0.07% | 1.5천 |
|---|
| 2026.09.22 | ₩36,884 | ₩36,950 | ₩36,884 | ₩36,950 | +0.18% | 7.2만 |
|---|
| 2026.09.21 | ₩36,991 | ₩36,991 | ₩36,910 | ₩36,950 | -0.11% | 6.2천 |
|---|
| 2026.09.18 | ₩36,844 | ₩36,950 | ₩36,844 | ₩36,950 | +0.29% | 4.3천 |
|---|
| 2026.09.17 | ₩36,930 | ₩36,937 | ₩36,897 | ₩36,937 | +0.02% | 4.4천 |
|---|
| 2026.09.16 | ₩36,964 | ₩36,964 | ₩36,930 | ₩36,930 | -0.09% | 1.3천 |
|---|
| 2026.09.15 | ₩36,897 | ₩36,964 | ₩36,897 | ₩36,964 | +0.18% | 1천 |
|---|
| 2026.09.14 | ₩36,844 | ₩36,944 | ₩36,844 | ₩36,930 | +0.24% | 3.4천 |
|---|
| 2026.09.11 | ₩36,937 | ₩36,937 | ₩36,884 | ₩36,884 | -0.14% | 1.9천 |
|---|
| 2026.09.10 | ₩36,897 | ₩36,964 | ₩36,897 | ₩36,917 | +0.05% | 2.7만 |
|---|
| 2026.09.09 | ₩36,870 | ₩36,950 | ₩36,870 | ₩36,910 | +0.11% | 800 |
|---|
| 2026.09.08 | ₩36,870 | ₩36,910 | ₩36,870 | ₩36,910 | +0.11% | 6.5천 |
|---|
| 2026.09.04 | ₩36,897 | ₩36,897 | ₩36,897 | ₩36,897 | 0.00% | 700 |
|---|
| 2026.09.03 | ₩36,937 | ₩36,937 | ₩36,884 | ₩36,897 | -0.11% | 5.9천 |
|---|
| 2026.09.02 | ₩36,930 | ₩36,930 | ₩36,930 | ₩36,930 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩36,832 | ₩36,870 | ₩36,830 | ₩36,870 | +0.11% | 4.2천 |
|---|
| 2026.08.31 | ₩36,917 | ₩36,917 | ₩36,844 | ₩36,917 | 0.00% | 1.2천 |
|---|
| 2026.08.28 | ₩36,937 | ₩36,937 | ₩36,884 | ₩36,884 | -0.14% | 1천 |
|---|
| 2026.08.27 | ₩36,890 | ₩36,890 | ₩36,844 | ₩36,870 | -0.05% | 3.6천 |
|---|
| 2026.08.26 | ₩36,991 | ₩36,991 | ₩36,897 | ₩36,897 | -0.25% | 400 |
|---|
| 2026.08.25 | ₩36,803 | ₩36,844 | ₩36,803 | ₩36,844 | +0.11% | 800 |
|---|
| 2026.08.24 | ₩36,864 | ₩36,936 | ₩36,864 | ₩36,864 | 0.00% | 3.7천 |
|---|
| 2026.08.21 | ₩36,824 | ₩36,830 | ₩36,803 | ₩36,817 | -0.02% | 4.5천 |
|---|
| 2026.08.20 | ₩36,817 | ₩36,817 | ₩36,817 | ₩36,817 | 0.00% | 800 |
|---|
| 2026.08.19 | ₩36,817 | ₩36,817 | ₩36,817 | ₩36,817 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩36,790 | ₩36,830 | ₩36,777 | ₩36,830 | +0.11% | 2.5천 |
|---|
| 2026.08.17 | ₩36,790 | ₩36,824 | ₩36,790 | ₩36,824 | +0.09% | 3천 |
|---|
| 2026.08.14 | ₩36,790 | ₩36,850 | ₩36,777 | ₩36,850 | +0.16% | 1.1만 |
|---|
| 2026.08.13 | ₩36,790 | ₩36,844 | ₩36,777 | ₩36,817 | +0.07% | 4.5천 |
|---|
| 2026.08.12 | ₩36,763 | ₩36,803 | ₩36,763 | ₩36,777 | +0.04% | 5천 |
|---|
| 2026.08.11 | ₩36,763 | ₩36,830 | ₩36,763 | ₩36,817 | +0.15% | 1.1천 |
|---|
| 2026.08.10 | ₩36,830 | ₩36,830 | ₩36,830 | ₩36,830 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,803 | ₩36,803 | ₩36,803 | ₩36,803 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩36,790 | ₩36,790 | ₩36,750 | ₩36,750 | -0.11% | 800 |
|---|
| 2026.08.05 | ₩36,844 | ₩36,844 | ₩36,783 | ₩36,783 | -0.16% | 400 |
|---|
| 2026.08.04 | ₩36,797 | ₩36,797 | ₩36,797 | ₩36,797 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩36,698 | ₩36,750 | ₩36,698 | ₩36,750 | +0.14% | 1.3천 |
|---|
| 2026.07.31 | ₩36,670 | ₩36,722 | ₩36,670 | ₩36,722 | +0.14% | 1.2천 |
|---|
| 2026.07.30 | ₩36,677 | ₩36,683 | ₩36,630 | ₩36,663 | -0.04% | 4.6천 |
|---|
| 2026.07.29 | ₩36,657 | ₩36,657 | ₩36,657 | ₩36,657 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩36,590 | ₩36,710 | ₩36,590 | ₩36,710 | +0.33% | 1.4천 |
|---|
| 2026.07.27 | ₩36,603 | ₩36,670 | ₩36,603 | ₩36,616 | +0.04% | 400 |
|---|
| 2026.07.24 | ₩36,616 | ₩36,630 | ₩36,603 | ₩36,603 | -0.04% | 4.3천 |
|---|
| 2026.07.23 | ₩36,590 | ₩36,663 | ₩36,576 | ₩36,643 | +0.15% | 3.3천 |
|---|
| 2026.07.22 | ₩36,690 | ₩36,690 | ₩36,690 | ₩36,690 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩36,683 | ₩36,683 | ₩36,683 | ₩36,683 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩36,616 | ₩36,643 | ₩36,590 | ₩36,637 | +0.05% | 2.5천 |
|---|
| 2026.07.17 | ₩36,590 | ₩36,623 | ₩36,590 | ₩36,623 | +0.09% | 1.7천 |
|---|
| 2026.07.16 | ₩36,603 | ₩36,670 | ₩36,603 | ₩36,670 | +0.18% | 500 |
|---|
| 2026.07.15 | ₩36,650 | ₩36,650 | ₩36,650 | ₩36,650 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩36,670 | ₩36,670 | ₩36,670 | ₩36,670 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩36,590 | ₩36,590 | ₩36,576 | ₩36,583 | -0.02% | 2.3천 |
|---|
| 2026.07.10 | ₩36,576 | ₩36,603 | ₩36,576 | ₩36,603 | +0.07% | 900 |
|---|
| 2026.07.09 | ₩36,563 | ₩36,583 | ₩36,563 | ₩36,583 | +0.05% | 3.3천 |
|---|
| 2026.07.08 | ₩36,536 | ₩36,603 | ₩36,523 | ₩36,603 | +0.18% | 1.9천 |
|---|
| 2026.07.07 | ₩36,550 | ₩36,616 | ₩36,536 | ₩36,616 | +0.18% | 1.6천 |
|---|
| 2026.07.06 | ₩36,523 | ₩36,610 | ₩36,523 | ₩36,610 | +0.24% | 5.6천 |
|---|
| 2026.07.02 | ₩36,523 | ₩36,556 | ₩36,523 | ₩36,556 | +0.09% | 600 |
|---|
| 2026.07.01 | ₩36,470 | ₩36,556 | ₩36,470 | ₩36,556 | +0.24% | 2천 |
|---|
| 2026.06.30 | ₩36,470 | ₩36,543 | ₩36,470 | ₩36,543 | +0.20% | 3.2천 |
|---|
| 2026.06.29 | ₩36,456 | ₩36,456 | ₩36,429 | ₩36,429 | -0.07% | 1.7천 |
|---|
| 2026.06.26 | ₩36,363 | ₩36,475 | ₩36,363 | ₩36,475 | +0.31% | 1.5천 |
|---|
| 2026.06.25 | ₩36,403 | ₩36,456 | ₩36,389 | ₩36,423 | +0.06% | 4.9천 |
|---|
| 2026.06.24 | ₩36,423 | ₩36,436 | ₩36,403 | ₩36,417 | -0.01% | 9.8천 |
|---|
| 2026.06.23 | ₩36,403 | ₩36,470 | ₩36,389 | ₩36,470 | +0.18% | 1.6천 |
|---|
| 2026.06.22 | ₩36,456 | ₩36,483 | ₩36,443 | ₩36,470 | +0.04% | 3.1천 |
|---|
| 2026.06.18 | ₩36,429 | ₩36,496 | ₩36,429 | ₩36,496 | +0.18% | 1.9천 |
|---|
| 2026.06.17 | ₩36,416 | ₩36,429 | ₩36,409 | ₩36,409 | -0.02% | 1.5천 |
|---|
| 2026.06.16 | ₩36,403 | ₩36,516 | ₩36,403 | ₩36,456 | +0.15% | 1.3천 |
|---|
| 2026.06.15 | ₩36,443 | ₩36,456 | ₩36,429 | ₩36,443 | 0.00% | 1.4천 |
|---|
| 2026.06.12 | ₩36,349 | ₩36,409 | ₩36,349 | ₩36,409 | +0.17% | 600 |
|---|
| 2026.06.11 | ₩36,296 | ₩36,403 | ₩36,296 | ₩36,403 | +0.29% | 1천 |
|---|
| 2026.06.10 | ₩36,256 | ₩36,323 | ₩36,256 | ₩36,289 | +0.09% | 5.6천 |
|---|
| 2026.06.09 | ₩36,309 | ₩36,336 | ₩36,296 | ₩36,336 | +0.07% | 2.4만 |
|---|
| 2026.06.08 | ₩36,336 | ₩36,369 | ₩36,336 | ₩36,363 | +0.07% | 400 |
|---|
| 2026.06.05 | ₩36,363 | ₩36,363 | ₩36,329 | ₩36,329 | -0.09% | 300 |
|---|
| 2026.06.04 | ₩36,376 | ₩36,403 | ₩36,376 | ₩36,403 | +0.07% | 3.4천 |
|---|
| 2026.06.03 | ₩36,363 | ₩36,389 | ₩36,363 | ₩36,376 | +0.04% | 1.9천 |
|---|
| 2026.06.02 | ₩36,389 | ₩36,403 | ₩36,389 | ₩36,403 | +0.04% | 2.6천 |
|---|
| 2026.06.01 | ₩36,389 | ₩36,396 | ₩36,389 | ₩36,389 | 0.00% | 1.5천 |
|---|
| 2026.05.29 | ₩36,403 | ₩36,403 | ₩36,389 | ₩36,389 | -0.04% | 3.3천 |
|---|
| 2026.05.28 | ₩36,309 | ₩36,369 | ₩36,309 | ₩36,356 | +0.13% | 900 |
|---|
| 2026.05.27 | ₩36,336 | ₩36,363 | ₩36,309 | ₩36,363 | +0.07% | 1.6만 |
|---|
| 2026.05.26 | ₩36,349 | ₩36,349 | ₩36,309 | ₩36,343 | -0.02% | 6.6천 |
|---|
| 2026.05.22 | ₩36,323 | ₩36,329 | ₩36,296 | ₩36,329 | +0.02% | 7.3천 |
|---|
| 2026.05.21 | ₩36,269 | ₩36,296 | ₩36,269 | ₩36,296 | +0.07% | 2.9만 |
|---|
| 2026.05.20 | ₩36,256 | ₩36,276 | ₩36,256 | ₩36,276 | +0.06% | 2.6만 |
|---|
| 2026.05.19 | ₩36,216 | ₩36,249 | ₩36,216 | ₩36,249 | +0.09% | 12.5만 |
|---|
| 2026.05.18 | ₩36,242 | ₩36,256 | ₩36,242 | ₩36,256 | +0.04% | 19.8만 |
|---|
| 2026.05.15 | ₩36,216 | ₩36,269 | ₩36,216 | ₩36,256 | +0.11% | 1.5천 |
|---|
| 2026.05.14 | ₩36,256 | ₩36,276 | ₩36,256 | ₩36,276 | +0.06% | 12만 |
|---|
| 2026.05.13 | ₩36,269 | ₩36,269 | ₩36,202 | ₩36,242 | -0.07% | 29.8만 |
|---|
| 2026.05.12 | ₩36,189 | ₩36,242 | ₩36,189 | ₩36,229 | +0.11% | 5.2만 |
|---|
| 2026.05.11 | ₩36,229 | ₩36,229 | ₩36,189 | ₩36,229 | 0.00% | 7.5천 |
|---|
| 2026.05.08 | ₩36,176 | ₩36,202 | ₩36,176 | ₩36,196 | +0.06% | 2.4만 |
|---|
| 2026.05.07 | ₩36,182 | ₩36,182 | ₩36,162 | ₩36,162 | -0.06% | 800 |
|---|
| 2026.05.06 | ₩36,202 | ₩36,229 | ₩36,202 | ₩36,229 | +0.07% | 5.2천 |
|---|
| 2026.05.05 | ₩36,122 | ₩36,162 | ₩36,122 | ₩36,142 | +0.06% | 3.5천 |
|---|
| 2026.05.04 | ₩36,122 | ₩36,122 | ₩36,118 | ₩36,118 | -0.01% | 600 |
|---|
| 2026.05.01 | ₩36,149 | ₩36,149 | ₩36,136 | ₩36,136 | -0.04% | 2.1만 |
|---|
| 2026.04.30 | ₩36,109 | ₩36,109 | ₩36,095 | ₩36,095 | -0.04% | 1.7천 |
|---|
| 2026.04.29 | ₩35,989 | ₩36,055 | ₩35,989 | ₩36,055 | +0.19% | 600 |
|---|
| 2026.04.28 | ₩36,035 | ₩36,069 | ₩36,002 | ₩36,042 | +0.02% | 3.4천 |
|---|
| 2026.04.27 | ₩36,042 | ₩36,055 | ₩36,042 | ₩36,055 | +0.04% | 1.2천 |
|---|
| 2026.04.24 | ₩36,162 | ₩36,162 | ₩36,002 | ₩36,042 | -0.33% | 4.4천 |
|---|
| 2026.04.23 | ₩36,042 | ₩36,042 | ₩35,989 | ₩35,989 | -0.15% | 3.1천 |
|---|
| 2026.04.22 | ₩35,989 | ₩36,029 | ₩35,989 | ₩36,015 | +0.07% | 1.5천 |
|---|
| 2026.04.21 | ₩35,982 | ₩35,989 | ₩35,975 | ₩35,975 | -0.02% | 3.4천 |
|---|
| 2026.04.20 | ₩36,002 | ₩36,015 | ₩35,989 | ₩36,002 | 0.00% | 7천 |
|---|
| 2026.04.17 | ₩35,991 | ₩36,042 | ₩35,991 | ₩36,022 | +0.09% | 6.8천 |
|---|
| 2026.04.16 | ₩35,922 | ₩35,949 | ₩35,922 | ₩35,938 | +0.04% | 3.9천 |
|---|
| 2026.04.15 | ₩35,922 | ₩35,942 | ₩35,919 | ₩35,942 | +0.06% | 700 |
|---|
| 2026.04.14 | ₩35,908 | ₩35,935 | ₩35,868 | ₩35,895 | -0.04% | 2.4천 |
|---|
| 2026.04.13 | ₩35,775 | ₩35,855 | ₩35,762 | ₩35,847 | +0.20% | 6.9천 |
|---|
| 2026.04.10 | ₩35,782 | ₩35,799 | ₩35,782 | ₩35,782 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩35,802 | ₩35,802 | ₩35,735 | ₩35,768 | -0.09% | 7.6천 |
|---|
| 2026.04.08 | ₩35,601 | ₩35,689 | ₩35,601 | ₩35,689 | +0.25% | 1.2천 |
|---|
| 2026.04.07 | ₩35,361 | ₩35,508 | ₩35,361 | ₩35,490 | +0.37% | 800 |
|---|
| 2026.04.06 | ₩35,558 | ₩35,558 | ₩35,496 | ₩35,496 | -0.18% | 200 |
|---|
| 2026.04.02 | ₩35,374 | ₩35,448 | ₩35,374 | ₩35,448 | +0.21% | 500 |
|---|
| 2026.04.01 | ₩35,334 | ₩35,534 | ₩35,334 | ₩35,437 | +0.29% | 1.4만 |
|---|
| 2026.03.31 | ₩35,214 | ₩35,342 | ₩35,214 | ₩35,342 | +0.36% | 1.4천 |
|---|
| 2026.03.30 | ₩35,154 | ₩35,154 | ₩35,104 | ₩35,104 | -0.14% | 800 |
|---|
| 2026.03.27 | ₩35,234 | ₩35,234 | ₩35,120 | ₩35,120 | -0.32% | 800 |
|---|
| 2026.03.26 | ₩35,321 | ₩35,321 | ₩35,246 | ₩35,246 | -0.21% | 1.5천 |
|---|
| 2026.03.25 | ₩35,387 | ₩35,434 | ₩35,374 | ₩35,434 | +0.13% | 2.6천 |
|---|
| 2026.03.24 | ₩35,407 | ₩35,407 | ₩35,341 | ₩35,341 | -0.19% | 8.7천 |
|---|
| 2026.03.23 | ₩35,374 | ₩35,420 | ₩35,374 | ₩35,420 | +0.13% | 2.7천 |
|---|
| 2026.03.20 | ₩35,321 | ₩35,321 | ₩35,294 | ₩35,294 | -0.08% | 2.3천 |
|---|
| 2026.03.19 | ₩35,387 | ₩35,441 | ₩35,374 | ₩35,434 | +0.13% | 8.7천 |
|---|
| 2026.03.18 | ₩35,468 | ₩35,468 | ₩35,454 | ₩35,466 | -0.00% | 4.5천 |
|---|
| 2026.03.17 | ₩35,508 | ₩35,578 | ₩35,508 | ₩35,578 | +0.20% | 4.3천 |
|---|
| 2026.03.16 | ₩35,601 | ₩35,601 | ₩35,468 | ₩35,533 | -0.19% | 3천 |
|---|
| 2026.03.13 | ₩35,481 | ₩35,481 | ₩35,374 | ₩35,441 | -0.11% | 2.5만 |
|---|
| 2026.03.12 | ₩35,468 | ₩35,492 | ₩35,454 | ₩35,492 | +0.07% | 700 |
|---|
| 2026.03.11 | ₩35,521 | ₩35,589 | ₩35,521 | ₩35,589 | +0.19% | 1.4천 |
|---|
| 2026.03.10 | ₩35,574 | ₩35,597 | ₩35,574 | ₩35,597 | +0.06% | 200 |
|---|
| 2026.03.09 | ₩35,414 | ₩35,612 | ₩35,414 | ₩35,612 | +0.56% | 1.5천 |
|---|
| 2026.03.06 | ₩35,601 | ₩35,601 | ₩35,494 | ₩35,553 | -0.14% | 7.3천 |
|---|
| 2026.03.05 | ₩35,561 | ₩35,581 | ₩35,548 | ₩35,581 | +0.06% | 5.9천 |
|---|
| 2026.03.04 | ₩35,641 | ₩35,648 | ₩35,641 | ₩35,648 | +0.02% | 500 |
|---|
| 2026.03.03 | ₩35,588 | ₩35,621 | ₩35,494 | ₩35,581 | -0.02% | 1.3만 |
|---|
| 2026.03.02 | ₩35,561 | ₩35,661 | ₩35,561 | ₩35,655 | +0.26% | 4.7천 |
|---|
| 2026.02.27 | ₩35,660 | ₩35,695 | ₩35,615 | ₩35,655 | -0.01% | 2.7천 |
|---|
| 2026.02.26 | ₩35,655 | ₩35,708 | ₩35,655 | ₩35,673 | +0.05% | 700 |
|---|
| 2026.02.25 | ₩35,668 | ₩35,728 | ₩35,668 | ₩35,675 | +0.02% | 3.6천 |
|---|
| 2026.02.24 | ₩35,601 | ₩35,721 | ₩35,601 | ₩35,655 | +0.15% | 2.3천 |
|---|
| 2026.02.23 | ₩35,588 | ₩35,588 | ₩35,534 | ₩35,561 | -0.08% | 9.4천 |
|---|
| 2026.02.20 | ₩35,561 | ₩35,661 | ₩35,561 | ₩35,621 | +0.17% | 1.9만 |
|---|
| 2026.02.19 | ₩35,548 | ₩35,601 | ₩35,548 | ₩35,581 | +0.09% | 4.8천 |
|---|
| 2026.02.18 | ₩35,601 | ₩35,775 | ₩35,561 | ₩35,668 | +0.19% | 9.9천 |
|---|
| 2026.02.17 | ₩35,521 | ₩35,595 | ₩35,521 | ₩35,595 | +0.21% | 2.1천 |
|---|
| 2026.02.13 | ₩35,537 | ₩35,615 | ₩35,537 | ₩35,615 | +0.22% | 1.2천 |
|---|
| 2026.02.12 | ₩35,588 | ₩35,681 | ₩35,548 | ₩35,595 | +0.02% | 1.2만 |
|---|
| 2026.02.11 | ₩35,615 | ₩35,695 | ₩35,615 | ₩35,688 | +0.21% | 4천 |
|---|
| 2026.02.10 | ₩35,668 | ₩35,701 | ₩35,616 | ₩35,695 | +0.07% | 5.9천 |
|---|
| 2026.02.09 | ₩35,628 | ₩35,688 | ₩35,616 | ₩35,688 | +0.17% | 2.2천 |
|---|
| 2026.02.06 | ₩35,641 | ₩35,649 | ₩35,574 | ₩35,649 | +0.02% | 800 |
|---|
| 2026.02.05 | ₩35,655 | ₩35,655 | ₩35,538 | ₩35,538 | -0.33% | 300 |
|---|
| 2026.02.04 | ₩35,574 | ₩35,605 | ₩35,484 | ₩35,605 | +0.09% | 6.5천 |
|---|
| 2026.02.03 | ₩35,574 | ₩35,648 | ₩35,508 | ₩35,641 | +0.19% | 6.8천 |
|---|
| 2026.02.02 | ₩35,668 | ₩35,668 | ₩35,668 | ₩35,668 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩35,561 | ₩35,648 | ₩35,561 | ₩35,648 | +0.24% | 500 |
|---|
| 2026.01.29 | ₩35,585 | ₩35,644 | ₩35,585 | ₩35,644 | +0.17% | 1.3천 |
|---|
| 2026.01.28 | ₩35,561 | ₩35,748 | ₩35,561 | ₩35,620 | +0.17% | 1.1만 |
|---|
| 2026.01.27 | ₩35,628 | ₩35,735 | ₩35,601 | ₩35,667 | +0.11% | 2.4천 |
|---|
| 2026.01.26 | ₩35,588 | ₩35,648 | ₩35,588 | ₩35,648 | +0.17% | 1.1천 |
|---|
| 2026.01.23 | ₩35,708 | ₩35,708 | ₩35,548 | ₩35,621 | -0.24% | 4.1천 |
|---|
| 2026.01.22 | ₩35,548 | ₩35,608 | ₩35,521 | ₩35,604 | +0.16% | 4.3천 |
|---|
| 2026.01.21 | ₩35,554 | ₩35,554 | ₩35,481 | ₩35,509 | -0.13% | 2천 |
|---|
| 2026.01.20 | ₩35,588 | ₩35,588 | ₩35,414 | ₩35,414 | -0.49% | 1.9만 |
|---|
| 2026.01.16 | ₩35,608 | ₩35,695 | ₩35,534 | ₩35,608 | 0.00% | 3.3만 |
|---|
| 2026.01.15 | ₩35,554 | ₩35,601 | ₩35,554 | ₩35,601 | +0.13% | 600 |
|---|
| 2026.01.14 | ₩35,521 | ₩35,534 | ₩35,494 | ₩35,534 | +0.04% | 5.2천 |
|---|
| 2026.01.13 | ₩35,554 | ₩35,628 | ₩35,521 | ₩35,556 | +0.00% | 1.7만 |
|---|
| 2026.01.12 | ₩35,541 | ₩35,655 | ₩35,534 | ₩35,601 | +0.17% | 2.9천 |
|---|
| 2026.01.09 | ₩35,509 | ₩35,574 | ₩35,509 | ₩35,549 | +0.11% | 1.4천 |
|---|
| 2026.01.08 | ₩35,521 | ₩35,548 | ₩35,521 | ₩35,528 | +0.02% | 2.2천 |
|---|
| 2026.01.07 | ₩35,534 | ₩35,534 | ₩35,494 | ₩35,521 | -0.04% | 3.4천 |
|---|
| 2026.01.06 | ₩35,508 | ₩35,534 | ₩35,508 | ₩35,534 | +0.08% | 2천 |
|---|
| 2026.01.05 | ₩35,481 | ₩35,557 | ₩35,481 | ₩35,548 | +0.19% | 1.4천 |
|---|
| 2026.01.02 | ₩35,468 | ₩35,481 | ₩35,402 | ₩35,481 | +0.04% | 3.2천 |
|---|
| 2025.12.31 | ₩35,494 | ₩35,494 | ₩35,494 | ₩35,494 | 0.00% | 300 |
|---|
| 2025.12.30 | ₩35,548 | ₩35,548 | ₩35,454 | ₩35,521 | -0.08% | 1.2천 |
|---|
| 2025.12.29 | ₩35,521 | ₩35,521 | ₩35,521 | ₩35,521 | 0.00% | 700 |
|---|
| 2025.12.26 | ₩35,468 | ₩35,537 | ₩35,468 | ₩35,537 | +0.20% | 900 |
|---|
| 2025.12.24 | ₩35,514 | ₩35,514 | ₩35,514 | ₩35,514 | 0.00% | 900 |
|---|
| 2025.12.23 | ₩35,401 | ₩35,448 | ₩35,401 | ₩35,448 | +0.13% | 400 |
|---|
| 2025.12.22 | ₩35,428 | ₩35,462 | ₩35,428 | ₩35,462 | +0.10% | 800 |
|---|
| 2025.12.19 | ₩35,407 | ₩35,421 | ₩35,281 | ₩35,361 | -0.13% | 4.4천 |
|---|
| 2025.12.18 | ₩35,347 | ₩35,347 | ₩35,254 | ₩35,345 | -0.01% | 1.1천 |
|---|
| 2025.12.17 | ₩35,301 | ₩35,307 | ₩35,301 | ₩35,301 | 0.00% | 3.2천 |
|---|
| 2025.12.16 | ₩35,294 | ₩35,307 | ₩35,267 | ₩35,287 | -0.02% | 2.2천 |
|---|
| 2025.12.15 | ₩35,307 | ₩35,369 | ₩35,281 | ₩35,367 | +0.17% | 6.9천 |
|---|
| 2025.12.12 | ₩35,334 | ₩35,350 | ₩35,294 | ₩35,350 | +0.05% | 2.2천 |
|---|
| 2025.12.11 | ₩35,374 | ₩35,452 | ₩35,374 | ₩35,390 | +0.05% | 1.5천 |
|---|
| 2025.12.10 | ₩35,301 | ₩35,468 | ₩35,301 | ₩35,374 | +0.21% | 1.2천 |
|---|
| 2025.12.09 | ₩35,294 | ₩35,333 | ₩35,255 | ₩35,333 | +0.11% | 2.3천 |
|---|
| 2025.12.08 | ₩35,281 | ₩35,390 | ₩35,281 | ₩35,329 | +0.14% | 3.3천 |
|---|
| 2025.12.05 | ₩35,294 | ₩35,354 | ₩35,294 | ₩35,347 | +0.15% | 1.4천 |
|---|
| 2025.12.04 | ₩35,241 | ₩35,314 | ₩35,241 | ₩35,314 | +0.21% | 700 |
|---|
| 2025.12.03 | ₩35,214 | ₩35,350 | ₩35,214 | ₩35,321 | +0.30% | 4.6천 |
|---|
| 2025.12.02 | ₩35,227 | ₩35,287 | ₩35,227 | ₩35,287 | +0.17% | 1.6천 |
|---|
| 2025.12.01 | ₩35,227 | ₩35,361 | ₩35,214 | ₩35,267 | +0.11% | 5.2천 |
|---|
| 2025.11.28 | ₩35,214 | ₩35,286 | ₩35,200 | ₩35,286 | +0.20% | 7.4천 |
|---|
| 2025.11.26 | ₩35,174 | ₩35,194 | ₩35,174 | ₩35,194 | +0.06% | 300 |
|---|
| 2025.11.25 | ₩35,134 | ₩35,200 | ₩35,134 | ₩35,160 | +0.08% | 2.1천 |
|---|
| 2025.11.24 | ₩35,040 | ₩35,200 | ₩35,040 | ₩35,134 | +0.27% | 1.2천 |
|---|
| 2025.11.21 | ₩35,040 | ₩35,053 | ₩35,040 | ₩35,043 | +0.01% | 3.1천 |
|---|
| 2025.11.20 | ₩35,040 | ₩35,040 | ₩34,968 | ₩34,968 | -0.21% | 500 |
|---|
| 2025.11.19 | ₩35,053 | ₩35,063 | ₩35,053 | ₩35,063 | +0.03% | 300 |
|---|
| 2025.11.18 | ₩34,960 | ₩35,043 | ₩34,960 | ₩35,043 | +0.24% | 700 |
|---|
| 2025.11.17 | ₩35,027 | ₩35,068 | ₩35,027 | ₩35,068 | +0.12% | 800 |
|---|
| 2025.11.14 | ₩35,040 | ₩35,130 | ₩35,040 | ₩35,130 | +0.26% | 600 |
|---|
| 2025.11.13 | ₩35,107 | ₩35,134 | ₩35,040 | ₩35,048 | -0.17% | 8.6천 |
|---|
| 2025.11.12 | ₩35,160 | ₩35,174 | ₩35,120 | ₩35,167 | +0.02% | 1.1만 |
|---|
| 2025.11.11 | ₩35,147 | ₩35,160 | ₩35,107 | ₩35,146 | -0.00% | 8.6천 |
|---|
| 2025.11.10 | ₩35,120 | ₩35,167 | ₩35,120 | ₩35,167 | +0.13% | 700 |
|---|
| 2025.11.07 | ₩35,000 | ₩35,096 | ₩35,000 | ₩35,094 | +0.27% | 2.8천 |
|---|
| 2025.11.06 | ₩35,130 | ₩35,147 | ₩35,053 | ₩35,086 | -0.13% | 4.1천 |
|---|
| 2025.11.05 | ₩35,080 | ₩35,214 | ₩35,080 | ₩35,134 | +0.15% | 1천 |
|---|
| 2025.11.04 | ₩35,055 | ₩35,187 | ₩35,040 | ₩35,122 | +0.19% | 2.8만 |
|---|
| 2025.11.03 | ₩35,107 | ₩35,200 | ₩35,107 | ₩35,147 | +0.11% | 2.3만 |
|---|
| 2025.10.31 | ₩35,160 | ₩35,214 | ₩35,120 | ₩35,154 | -0.02% | 2.4만 |
|---|
| 2025.10.30 | ₩35,134 | ₩35,242 | ₩35,134 | ₩35,180 | +0.13% | 9.7천 |
|---|
| 2025.10.29 | ₩35,214 | ₩35,214 | ₩35,134 | ₩35,214 | 0.00% | 3.1천 |
|---|
| 2025.10.28 | ₩35,267 | ₩35,267 | ₩35,187 | ₩35,241 | -0.08% | 1.3만 |
|---|
| 2025.10.27 | ₩35,261 | ₩35,334 | ₩35,176 | ₩35,254 | -0.02% | 5.1천 |
|---|
| 2025.10.24 | ₩35,220 | ₩35,307 | ₩35,135 | ₩35,187 | -0.09% | 9.7천 |
|---|
| 2025.10.23 | ₩35,147 | ₩35,167 | ₩35,080 | ₩35,148 | +0.00% | 3.3천 |
|---|
| 2025.10.22 | ₩35,132 | ₩35,132 | ₩35,116 | ₩35,116 | -0.05% | 1.5천 |
|---|
| 2025.10.21 | ₩35,170 | ₩35,237 | ₩35,094 | ₩35,170 | 0.00% | 2.5천 |
|---|
| 2025.10.20 | ₩35,107 | ₩35,140 | ₩35,107 | ₩35,140 | +0.10% | 2.5천 |
|---|
| 2025.10.17 | ₩35,027 | ₩35,060 | ₩35,027 | ₩35,060 | +0.10% | 500 |
|---|
| 2025.10.16 | ₩35,090 | ₩35,152 | ₩34,947 | ₩35,027 | -0.18% | 5.6천 |
|---|
| 2025.10.15 | ₩35,027 | ₩35,072 | ₩35,013 | ₩35,072 | +0.13% | 6.2천 |
|---|
| 2025.10.14 | ₩35,040 | ₩35,071 | ₩35,001 | ₩35,060 | +0.06% | 9.8천 |
|---|
| 2025.10.13 | ₩35,000 | ₩35,068 | ₩34,973 | ₩35,068 | +0.19% | 2.8천 |
|---|
| 2025.10.10 | ₩35,000 | ₩35,000 | ₩34,987 | ₩34,987 | -0.04% | 300 |
|---|