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 | ₩37,346 | ₩37,346 | ₩37,266 | ₩37,333 | -0.04% | 17.6만 |
| 2026.10.08 | ₩37,280 | ₩37,320 | ₩37,253 | ₩37,293 | +0.04% | 4.1만 |
| 2026.10.07 | ₩37,280 | ₩37,346 | ₩37,246 | ₩37,320 | +0.11% | 3.5만 |
| 2026.10.06 | ₩37,293 | ₩37,427 | ₩37,266 | ₩37,360 | +0.18% | 8.4만 |
| 2026.10.05 | ₩37,200 | ₩37,286 | ₩37,186 | ₩37,266 | +0.18% | 4만 |
| 2026.10.02 | ₩37,266 | ₩37,266 | ₩37,106 | ₩37,140 | -0.34% | 8.7만 |
| 2026.10.01 | ₩37,133 | ₩37,226 | ₩36,960 | ₩37,226 | +0.25% | 22.4만 |
| 2026.09.30 | ₩36,973 | ₩37,093 | ₩36,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,080 |
| +0.29% |
| 4.5만 |
| 2026.09.29 | ₩37,106 | ₩37,106 | ₩36,894 | ₩36,894 | -0.57% | 5.6천 |
|---|
| 2026.09.28 | ₩36,933 | ₩37,046 | ₩36,920 | ₩36,986 | +0.14% | 5.2천 |
|---|
| 2026.09.25 | ₩36,879 | ₩36,920 | ₩36,879 | ₩36,920 | +0.11% | 400 |
|---|
| 2026.09.24 | ₩36,906 | ₩36,913 | ₩36,879 | ₩36,913 | +0.02% | 2만 |
|---|
| 2026.09.23 | ₩36,933 | ₩36,933 | ₩36,906 | ₩36,906 | -0.07% | 1.5천 |
|---|
| 2026.09.22 | ₩36,839 | ₩36,906 | ₩36,839 | ₩36,906 | +0.18% | 7.2만 |
|---|
| 2026.09.21 | ₩36,946 | ₩36,946 | ₩36,866 | ₩36,906 | -0.11% | 6.2천 |
|---|
| 2026.09.18 | ₩36,799 | ₩36,906 | ₩36,799 | ₩36,906 | +0.29% | 4.3천 |
|---|
| 2026.09.17 | ₩36,886 | ₩36,893 | ₩36,853 | ₩36,893 | +0.02% | 4.4천 |
|---|
| 2026.09.16 | ₩36,920 | ₩36,920 | ₩36,886 | ₩36,886 | -0.09% | 1.3천 |
|---|
| 2026.09.15 | ₩36,853 | ₩36,920 | ₩36,853 | ₩36,920 | +0.18% | 1천 |
|---|
| 2026.09.14 | ₩36,799 | ₩36,900 | ₩36,799 | ₩36,886 | +0.24% | 3.4천 |
|---|
| 2026.09.11 | ₩36,893 | ₩36,893 | ₩36,839 | ₩36,839 | -0.14% | 1.9천 |
|---|
| 2026.09.10 | ₩36,853 | ₩36,920 | ₩36,853 | ₩36,873 | +0.05% | 2.7만 |
|---|
| 2026.09.09 | ₩36,826 | ₩36,906 | ₩36,826 | ₩36,866 | +0.11% | 800 |
|---|
| 2026.09.08 | ₩36,826 | ₩36,866 | ₩36,826 | ₩36,866 | +0.11% | 6.5천 |
|---|
| 2026.09.04 | ₩36,853 | ₩36,853 | ₩36,853 | ₩36,853 | 0.00% | 700 |
|---|
| 2026.09.03 | ₩36,893 | ₩36,893 | ₩36,839 | ₩36,853 | -0.11% | 5.9천 |
|---|
| 2026.09.02 | ₩36,886 | ₩36,886 | ₩36,886 | ₩36,886 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩36,787 | ₩36,826 | ₩36,786 | ₩36,826 | +0.11% | 4.2천 |
|---|
| 2026.08.31 | ₩36,873 | ₩36,873 | ₩36,799 | ₩36,873 | 0.00% | 1.2천 |
|---|
| 2026.08.28 | ₩36,893 | ₩36,893 | ₩36,839 | ₩36,839 | -0.14% | 1천 |
|---|
| 2026.08.27 | ₩36,846 | ₩36,846 | ₩36,799 | ₩36,826 | -0.05% | 3.6천 |
|---|
| 2026.08.26 | ₩36,946 | ₩36,946 | ₩36,853 | ₩36,853 | -0.25% | 400 |
|---|
| 2026.08.25 | ₩36,759 | ₩36,799 | ₩36,759 | ₩36,799 | +0.11% | 800 |
|---|
| 2026.08.24 | ₩36,819 | ₩36,892 | ₩36,819 | ₩36,819 | 0.00% | 3.7천 |
|---|
| 2026.08.21 | ₩36,779 | ₩36,786 | ₩36,759 | ₩36,773 | -0.02% | 4.5천 |
|---|
| 2026.08.20 | ₩36,773 | ₩36,773 | ₩36,773 | ₩36,773 | 0.00% | 800 |
|---|
| 2026.08.19 | ₩36,773 | ₩36,773 | ₩36,773 | ₩36,773 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩36,746 | ₩36,786 | ₩36,733 | ₩36,786 | +0.11% | 2.5천 |
|---|
| 2026.08.17 | ₩36,746 | ₩36,779 | ₩36,746 | ₩36,779 | +0.09% | 3천 |
|---|
| 2026.08.14 | ₩36,746 | ₩36,806 | ₩36,733 | ₩36,806 | +0.16% | 1.1만 |
|---|
| 2026.08.13 | ₩36,746 | ₩36,799 | ₩36,733 | ₩36,773 | +0.07% | 4.5천 |
|---|
| 2026.08.12 | ₩36,719 | ₩36,759 | ₩36,719 | ₩36,733 | +0.04% | 5천 |
|---|
| 2026.08.11 | ₩36,719 | ₩36,786 | ₩36,719 | ₩36,773 | +0.15% | 1.1천 |
|---|
| 2026.08.10 | ₩36,786 | ₩36,786 | ₩36,786 | ₩36,786 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,759 | ₩36,759 | ₩36,759 | ₩36,759 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩36,746 | ₩36,746 | ₩36,706 | ₩36,706 | -0.11% | 800 |
|---|
| 2026.08.05 | ₩36,799 | ₩36,799 | ₩36,739 | ₩36,739 | -0.16% | 400 |
|---|
| 2026.08.04 | ₩36,753 | ₩36,753 | ₩36,753 | ₩36,753 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩36,654 | ₩36,706 | ₩36,654 | ₩36,706 | +0.14% | 1.3천 |
|---|
| 2026.07.31 | ₩36,626 | ₩36,678 | ₩36,626 | ₩36,678 | +0.14% | 1.2천 |
|---|
| 2026.07.30 | ₩36,633 | ₩36,639 | ₩36,586 | ₩36,619 | -0.04% | 4.6천 |
|---|
| 2026.07.29 | ₩36,613 | ₩36,613 | ₩36,613 | ₩36,613 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩36,546 | ₩36,666 | ₩36,546 | ₩36,666 | +0.33% | 1.4천 |
|---|
| 2026.07.27 | ₩36,559 | ₩36,626 | ₩36,559 | ₩36,573 | +0.04% | 400 |
|---|
| 2026.07.24 | ₩36,573 | ₩36,586 | ₩36,559 | ₩36,559 | -0.04% | 4.3천 |
|---|
| 2026.07.23 | ₩36,546 | ₩36,619 | ₩36,533 | ₩36,599 | +0.15% | 3.3천 |
|---|
| 2026.07.22 | ₩36,646 | ₩36,646 | ₩36,646 | ₩36,646 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩36,639 | ₩36,639 | ₩36,639 | ₩36,639 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩36,573 | ₩36,599 | ₩36,546 | ₩36,593 | +0.05% | 2.5천 |
|---|
| 2026.07.17 | ₩36,546 | ₩36,579 | ₩36,546 | ₩36,579 | +0.09% | 1.7천 |
|---|
| 2026.07.16 | ₩36,559 | ₩36,626 | ₩36,559 | ₩36,626 | +0.18% | 500 |
|---|
| 2026.07.15 | ₩36,606 | ₩36,606 | ₩36,606 | ₩36,606 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩36,626 | ₩36,626 | ₩36,626 | ₩36,626 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩36,546 | ₩36,546 | ₩36,533 | ₩36,539 | -0.02% | 2.3천 |
|---|
| 2026.07.10 | ₩36,533 | ₩36,559 | ₩36,533 | ₩36,559 | +0.07% | 900 |
|---|
| 2026.07.09 | ₩36,519 | ₩36,539 | ₩36,519 | ₩36,539 | +0.05% | 3.3천 |
|---|
| 2026.07.08 | ₩36,493 | ₩36,559 | ₩36,479 | ₩36,559 | +0.18% | 1.9천 |
|---|
| 2026.07.07 | ₩36,506 | ₩36,573 | ₩36,493 | ₩36,573 | +0.18% | 1.6천 |
|---|
| 2026.07.06 | ₩36,479 | ₩36,566 | ₩36,479 | ₩36,566 | +0.24% | 5.6천 |
|---|
| 2026.07.02 | ₩36,479 | ₩36,513 | ₩36,479 | ₩36,513 | +0.09% | 600 |
|---|
| 2026.07.01 | ₩36,426 | ₩36,513 | ₩36,426 | ₩36,513 | +0.24% | 2천 |
|---|
| 2026.06.30 | ₩36,426 | ₩36,499 | ₩36,426 | ₩36,499 | +0.20% | 3.2천 |
|---|
| 2026.06.29 | ₩36,413 | ₩36,413 | ₩36,386 | ₩36,386 | -0.07% | 1.7천 |
|---|
| 2026.06.26 | ₩36,319 | ₩36,431 | ₩36,319 | ₩36,431 | +0.31% | 1.5천 |
|---|
| 2026.06.25 | ₩36,359 | ₩36,413 | ₩36,346 | ₩36,379 | +0.06% | 4.9천 |
|---|
| 2026.06.24 | ₩36,379 | ₩36,392 | ₩36,359 | ₩36,374 | -0.01% | 9.8천 |
|---|
| 2026.06.23 | ₩36,359 | ₩36,426 | ₩36,346 | ₩36,426 | +0.18% | 1.6천 |
|---|
| 2026.06.22 | ₩36,413 | ₩36,439 | ₩36,399 | ₩36,426 | +0.04% | 3.1천 |
|---|
| 2026.06.18 | ₩36,386 | ₩36,453 | ₩36,386 | ₩36,453 | +0.18% | 1.9천 |
|---|
| 2026.06.17 | ₩36,372 | ₩36,386 | ₩36,366 | ₩36,366 | -0.02% | 1.5천 |
|---|
| 2026.06.16 | ₩36,359 | ₩36,473 | ₩36,359 | ₩36,413 | +0.15% | 1.3천 |
|---|
| 2026.06.15 | ₩36,399 | ₩36,413 | ₩36,386 | ₩36,399 | 0.00% | 1.4천 |
|---|
| 2026.06.12 | ₩36,306 | ₩36,366 | ₩36,306 | ₩36,366 | +0.17% | 600 |
|---|
| 2026.06.11 | ₩36,252 | ₩36,359 | ₩36,252 | ₩36,359 | +0.29% | 1천 |
|---|
| 2026.06.10 | ₩36,212 | ₩36,279 | ₩36,212 | ₩36,246 | +0.09% | 5.6천 |
|---|
| 2026.06.09 | ₩36,266 | ₩36,292 | ₩36,252 | ₩36,292 | +0.07% | 2.4만 |
|---|
| 2026.06.08 | ₩36,292 | ₩36,326 | ₩36,292 | ₩36,319 | +0.07% | 400 |
|---|
| 2026.06.05 | ₩36,319 | ₩36,319 | ₩36,286 | ₩36,286 | -0.09% | 300 |
|---|
| 2026.06.04 | ₩36,332 | ₩36,359 | ₩36,332 | ₩36,359 | +0.07% | 3.4천 |
|---|
| 2026.06.03 | ₩36,319 | ₩36,346 | ₩36,319 | ₩36,332 | +0.04% | 1.9천 |
|---|
| 2026.06.02 | ₩36,346 | ₩36,359 | ₩36,346 | ₩36,359 | +0.04% | 2.6천 |
|---|
| 2026.06.01 | ₩36,346 | ₩36,352 | ₩36,346 | ₩36,346 | 0.00% | 1.5천 |
|---|
| 2026.05.29 | ₩36,359 | ₩36,359 | ₩36,346 | ₩36,346 | -0.04% | 3.3천 |
|---|
| 2026.05.28 | ₩36,266 | ₩36,326 | ₩36,266 | ₩36,312 | +0.13% | 900 |
|---|
| 2026.05.27 | ₩36,292 | ₩36,319 | ₩36,266 | ₩36,319 | +0.07% | 1.6만 |
|---|
| 2026.05.26 | ₩36,306 | ₩36,306 | ₩36,266 | ₩36,299 | -0.02% | 6.6천 |
|---|
| 2026.05.22 | ₩36,279 | ₩36,286 | ₩36,252 | ₩36,286 | +0.02% | 7.3천 |
|---|
| 2026.05.21 | ₩36,226 | ₩36,252 | ₩36,226 | ₩36,252 | +0.07% | 2.9만 |
|---|
| 2026.05.20 | ₩36,212 | ₩36,232 | ₩36,212 | ₩36,232 | +0.06% | 2.6만 |
|---|
| 2026.05.19 | ₩36,172 | ₩36,206 | ₩36,172 | ₩36,206 | +0.09% | 12.5만 |
|---|
| 2026.05.18 | ₩36,199 | ₩36,212 | ₩36,199 | ₩36,212 | +0.04% | 19.8만 |
|---|
| 2026.05.15 | ₩36,172 | ₩36,226 | ₩36,172 | ₩36,212 | +0.11% | 1.5천 |
|---|
| 2026.05.14 | ₩36,212 | ₩36,232 | ₩36,212 | ₩36,232 | +0.06% | 12만 |
|---|
| 2026.05.13 | ₩36,226 | ₩36,226 | ₩36,159 | ₩36,199 | -0.07% | 29.8만 |
|---|
| 2026.05.12 | ₩36,146 | ₩36,199 | ₩36,146 | ₩36,186 | +0.11% | 5.2만 |
|---|
| 2026.05.11 | ₩36,186 | ₩36,186 | ₩36,146 | ₩36,186 | 0.00% | 7.5천 |
|---|
| 2026.05.08 | ₩36,132 | ₩36,159 | ₩36,132 | ₩36,152 | +0.06% | 2.4만 |
|---|
| 2026.05.07 | ₩36,139 | ₩36,139 | ₩36,119 | ₩36,119 | -0.06% | 800 |
|---|
| 2026.05.06 | ₩36,159 | ₩36,186 | ₩36,159 | ₩36,186 | +0.07% | 5.2천 |
|---|
| 2026.05.05 | ₩36,079 | ₩36,119 | ₩36,079 | ₩36,099 | +0.06% | 3.5천 |
|---|
| 2026.05.04 | ₩36,079 | ₩36,079 | ₩36,075 | ₩36,075 | -0.01% | 600 |
|---|
| 2026.05.01 | ₩36,106 | ₩36,106 | ₩36,092 | ₩36,092 | -0.04% | 2.1만 |
|---|
| 2026.04.30 | ₩36,066 | ₩36,066 | ₩36,052 | ₩36,052 | -0.04% | 1.7천 |
|---|
| 2026.04.29 | ₩35,946 | ₩36,012 | ₩35,946 | ₩36,012 | +0.19% | 600 |
|---|
| 2026.04.28 | ₩35,992 | ₩36,026 | ₩35,959 | ₩35,999 | +0.02% | 3.4천 |
|---|
| 2026.04.27 | ₩35,999 | ₩36,012 | ₩35,999 | ₩36,012 | +0.04% | 1.2천 |
|---|
| 2026.04.24 | ₩36,119 | ₩36,119 | ₩35,959 | ₩35,999 | -0.33% | 4.4천 |
|---|
| 2026.04.23 | ₩35,999 | ₩35,999 | ₩35,946 | ₩35,946 | -0.15% | 3.1천 |
|---|
| 2026.04.22 | ₩35,946 | ₩35,986 | ₩35,946 | ₩35,972 | +0.07% | 1.5천 |
|---|
| 2026.04.21 | ₩35,939 | ₩35,946 | ₩35,932 | ₩35,932 | -0.02% | 3.4천 |
|---|
| 2026.04.20 | ₩35,959 | ₩35,972 | ₩35,946 | ₩35,959 | 0.00% | 7천 |
|---|
| 2026.04.17 | ₩35,948 | ₩35,999 | ₩35,948 | ₩35,979 | +0.09% | 6.8천 |
|---|
| 2026.04.16 | ₩35,879 | ₩35,905 | ₩35,879 | ₩35,895 | +0.04% | 3.9천 |
|---|
| 2026.04.15 | ₩35,879 | ₩35,899 | ₩35,876 | ₩35,899 | +0.06% | 700 |
|---|
| 2026.04.14 | ₩35,865 | ₩35,892 | ₩35,825 | ₩35,852 | -0.04% | 2.4천 |
|---|
| 2026.04.13 | ₩35,732 | ₩35,812 | ₩35,719 | ₩35,804 | +0.20% | 6.9천 |
|---|
| 2026.04.10 | ₩35,739 | ₩35,756 | ₩35,739 | ₩35,739 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩35,759 | ₩35,759 | ₩35,692 | ₩35,725 | -0.09% | 7.6천 |
|---|
| 2026.04.08 | ₩35,559 | ₩35,647 | ₩35,559 | ₩35,647 | +0.25% | 1.2천 |
|---|
| 2026.04.07 | ₩35,318 | ₩35,465 | ₩35,318 | ₩35,448 | +0.37% | 800 |
|---|
| 2026.04.06 | ₩35,516 | ₩35,516 | ₩35,453 | ₩35,453 | -0.18% | 200 |
|---|
| 2026.04.02 | ₩35,332 | ₩35,405 | ₩35,332 | ₩35,405 | +0.21% | 500 |
|---|
| 2026.04.01 | ₩35,292 | ₩35,492 | ₩35,292 | ₩35,394 | +0.29% | 1.4만 |
|---|
| 2026.03.31 | ₩35,172 | ₩35,300 | ₩35,172 | ₩35,300 | +0.36% | 1.4천 |
|---|
| 2026.03.30 | ₩35,112 | ₩35,112 | ₩35,062 | ₩35,062 | -0.14% | 800 |
|---|
| 2026.03.27 | ₩35,192 | ₩35,192 | ₩35,078 | ₩35,078 | -0.32% | 800 |
|---|
| 2026.03.26 | ₩35,278 | ₩35,278 | ₩35,204 | ₩35,204 | -0.21% | 1.5천 |
|---|
| 2026.03.25 | ₩35,345 | ₩35,392 | ₩35,332 | ₩35,392 | +0.13% | 2.6천 |
|---|
| 2026.03.24 | ₩35,365 | ₩35,365 | ₩35,298 | ₩35,298 | -0.19% | 8.7천 |
|---|
| 2026.03.23 | ₩35,332 | ₩35,377 | ₩35,332 | ₩35,377 | +0.13% | 2.7천 |
|---|
| 2026.03.20 | ₩35,278 | ₩35,278 | ₩35,252 | ₩35,252 | -0.08% | 2.3천 |
|---|
| 2026.03.19 | ₩35,345 | ₩35,398 | ₩35,332 | ₩35,392 | +0.13% | 8.7천 |
|---|
| 2026.03.18 | ₩35,425 | ₩35,425 | ₩35,412 | ₩35,424 | -0.00% | 4.5천 |
|---|
| 2026.03.17 | ₩35,465 | ₩35,536 | ₩35,465 | ₩35,536 | +0.20% | 4.3천 |
|---|
| 2026.03.16 | ₩35,559 | ₩35,559 | ₩35,425 | ₩35,491 | -0.19% | 3천 |
|---|
| 2026.03.13 | ₩35,438 | ₩35,438 | ₩35,332 | ₩35,398 | -0.11% | 2.5만 |
|---|
| 2026.03.12 | ₩35,425 | ₩35,449 | ₩35,412 | ₩35,449 | +0.07% | 700 |
|---|
| 2026.03.11 | ₩35,479 | ₩35,547 | ₩35,479 | ₩35,547 | +0.19% | 1.4천 |
|---|
| 2026.03.10 | ₩35,532 | ₩35,555 | ₩35,532 | ₩35,555 | +0.06% | 200 |
|---|
| 2026.03.09 | ₩35,372 | ₩35,569 | ₩35,372 | ₩35,569 | +0.56% | 1.5천 |
|---|
| 2026.03.06 | ₩35,559 | ₩35,559 | ₩35,452 | ₩35,511 | -0.14% | 7.3천 |
|---|
| 2026.03.05 | ₩35,519 | ₩35,539 | ₩35,505 | ₩35,539 | +0.06% | 5.9천 |
|---|
| 2026.03.04 | ₩35,599 | ₩35,605 | ₩35,599 | ₩35,605 | +0.02% | 500 |
|---|
| 2026.03.03 | ₩35,545 | ₩35,579 | ₩35,452 | ₩35,539 | -0.02% | 1.3만 |
|---|
| 2026.03.02 | ₩35,519 | ₩35,619 | ₩35,519 | ₩35,612 | +0.26% | 4.7천 |
|---|
| 2026.02.27 | ₩35,617 | ₩35,652 | ₩35,572 | ₩35,612 | -0.01% | 2.7천 |
|---|
| 2026.02.26 | ₩35,612 | ₩35,665 | ₩35,612 | ₩35,631 | +0.05% | 700 |
|---|
| 2026.02.25 | ₩35,625 | ₩35,685 | ₩35,625 | ₩35,632 | +0.02% | 3.6천 |
|---|
| 2026.02.24 | ₩35,559 | ₩35,679 | ₩35,559 | ₩35,612 | +0.15% | 2.3천 |
|---|
| 2026.02.23 | ₩35,545 | ₩35,545 | ₩35,492 | ₩35,519 | -0.08% | 9.4천 |
|---|
| 2026.02.20 | ₩35,519 | ₩35,619 | ₩35,519 | ₩35,579 | +0.17% | 1.9만 |
|---|
| 2026.02.19 | ₩35,505 | ₩35,559 | ₩35,505 | ₩35,539 | +0.09% | 4.8천 |
|---|
| 2026.02.18 | ₩35,559 | ₩35,732 | ₩35,519 | ₩35,625 | +0.19% | 9.9천 |
|---|
| 2026.02.17 | ₩35,479 | ₩35,552 | ₩35,479 | ₩35,552 | +0.21% | 2.1천 |
|---|
| 2026.02.13 | ₩35,495 | ₩35,572 | ₩35,495 | ₩35,572 | +0.22% | 1.2천 |
|---|
| 2026.02.12 | ₩35,545 | ₩35,639 | ₩35,505 | ₩35,552 | +0.02% | 1.2만 |
|---|
| 2026.02.11 | ₩35,572 | ₩35,652 | ₩35,572 | ₩35,645 | +0.21% | 4천 |
|---|
| 2026.02.10 | ₩35,625 | ₩35,659 | ₩35,573 | ₩35,652 | +0.07% | 5.9천 |
|---|
| 2026.02.09 | ₩35,585 | ₩35,645 | ₩35,573 | ₩35,645 | +0.17% | 2.2천 |
|---|
| 2026.02.06 | ₩35,599 | ₩35,607 | ₩35,532 | ₩35,607 | +0.02% | 800 |
|---|
| 2026.02.05 | ₩35,612 | ₩35,612 | ₩35,496 | ₩35,496 | -0.33% | 300 |
|---|
| 2026.02.04 | ₩35,532 | ₩35,563 | ₩35,441 | ₩35,563 | +0.09% | 6.5천 |
|---|
| 2026.02.03 | ₩35,532 | ₩35,605 | ₩35,465 | ₩35,599 | +0.19% | 6.8천 |
|---|
| 2026.02.02 | ₩35,625 | ₩35,625 | ₩35,625 | ₩35,625 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩35,519 | ₩35,605 | ₩35,519 | ₩35,605 | +0.24% | 500 |
|---|
| 2026.01.29 | ₩35,543 | ₩35,601 | ₩35,543 | ₩35,601 | +0.17% | 1.3천 |
|---|
| 2026.01.28 | ₩35,519 | ₩35,705 | ₩35,519 | ₩35,577 | +0.17% | 1.1만 |
|---|
| 2026.01.27 | ₩35,585 | ₩35,692 | ₩35,559 | ₩35,624 | +0.11% | 2.4천 |
|---|
| 2026.01.26 | ₩35,545 | ₩35,605 | ₩35,545 | ₩35,605 | +0.17% | 1.1천 |
|---|
| 2026.01.23 | ₩35,665 | ₩35,665 | ₩35,505 | ₩35,579 | -0.24% | 4.1천 |
|---|
| 2026.01.22 | ₩35,505 | ₩35,565 | ₩35,479 | ₩35,561 | +0.16% | 4.3천 |
|---|
| 2026.01.21 | ₩35,512 | ₩35,512 | ₩35,438 | ₩35,466 | -0.13% | 2천 |
|---|
| 2026.01.20 | ₩35,545 | ₩35,545 | ₩35,372 | ₩35,372 | -0.49% | 1.9만 |
|---|
| 2026.01.16 | ₩35,565 | ₩35,652 | ₩35,492 | ₩35,565 | 0.00% | 3.3만 |
|---|
| 2026.01.15 | ₩35,512 | ₩35,559 | ₩35,512 | ₩35,559 | +0.13% | 600 |
|---|
| 2026.01.14 | ₩35,479 | ₩35,492 | ₩35,452 | ₩35,492 | +0.04% | 5.2천 |
|---|
| 2026.01.13 | ₩35,512 | ₩35,585 | ₩35,479 | ₩35,513 | +0.00% | 1.7만 |
|---|
| 2026.01.12 | ₩35,499 | ₩35,612 | ₩35,492 | ₩35,559 | +0.17% | 2.9천 |
|---|
| 2026.01.09 | ₩35,466 | ₩35,532 | ₩35,466 | ₩35,507 | +0.11% | 1.4천 |
|---|
| 2026.01.08 | ₩35,479 | ₩35,505 | ₩35,479 | ₩35,485 | +0.02% | 2.2천 |
|---|
| 2026.01.07 | ₩35,492 | ₩35,492 | ₩35,452 | ₩35,479 | -0.04% | 3.4천 |
|---|
| 2026.01.06 | ₩35,465 | ₩35,492 | ₩35,465 | ₩35,492 | +0.08% | 2천 |
|---|
| 2026.01.05 | ₩35,438 | ₩35,515 | ₩35,438 | ₩35,505 | +0.19% | 1.4천 |
|---|
| 2026.01.02 | ₩35,425 | ₩35,438 | ₩35,360 | ₩35,438 | +0.04% | 3.2천 |
|---|
| 2025.12.31 | ₩35,452 | ₩35,452 | ₩35,452 | ₩35,452 | 0.00% | 300 |
|---|
| 2025.12.30 | ₩35,505 | ₩35,505 | ₩35,412 | ₩35,479 | -0.08% | 1.2천 |
|---|
| 2025.12.29 | ₩35,479 | ₩35,479 | ₩35,479 | ₩35,479 | 0.00% | 700 |
|---|
| 2025.12.26 | ₩35,425 | ₩35,495 | ₩35,425 | ₩35,495 | +0.20% | 900 |
|---|
| 2025.12.24 | ₩35,472 | ₩35,472 | ₩35,472 | ₩35,472 | 0.00% | 900 |
|---|
| 2025.12.23 | ₩35,358 | ₩35,405 | ₩35,358 | ₩35,405 | +0.13% | 400 |
|---|
| 2025.12.22 | ₩35,385 | ₩35,420 | ₩35,385 | ₩35,420 | +0.10% | 800 |
|---|
| 2025.12.19 | ₩35,365 | ₩35,378 | ₩35,238 | ₩35,318 | -0.13% | 4.4천 |
|---|
| 2025.12.18 | ₩35,305 | ₩35,305 | ₩35,212 | ₩35,302 | -0.01% | 1.1천 |
|---|
| 2025.12.17 | ₩35,258 | ₩35,265 | ₩35,258 | ₩35,258 | 0.00% | 3.2천 |
|---|
| 2025.12.16 | ₩35,252 | ₩35,265 | ₩35,225 | ₩35,245 | -0.02% | 2.2천 |
|---|
| 2025.12.15 | ₩35,265 | ₩35,326 | ₩35,238 | ₩35,325 | +0.17% | 6.9천 |
|---|
| 2025.12.12 | ₩35,292 | ₩35,308 | ₩35,252 | ₩35,308 | +0.05% | 2.2천 |
|---|
| 2025.12.11 | ₩35,332 | ₩35,409 | ₩35,332 | ₩35,348 | +0.05% | 1.5천 |
|---|
| 2025.12.10 | ₩35,258 | ₩35,425 | ₩35,258 | ₩35,332 | +0.21% | 1.2천 |
|---|
| 2025.12.09 | ₩35,252 | ₩35,290 | ₩35,213 | ₩35,290 | +0.11% | 2.3천 |
|---|
| 2025.12.08 | ₩35,238 | ₩35,348 | ₩35,238 | ₩35,286 | +0.14% | 3.3천 |
|---|
| 2025.12.05 | ₩35,252 | ₩35,312 | ₩35,252 | ₩35,305 | +0.15% | 1.4천 |
|---|
| 2025.12.04 | ₩35,198 | ₩35,272 | ₩35,198 | ₩35,272 | +0.21% | 700 |
|---|
| 2025.12.03 | ₩35,172 | ₩35,308 | ₩35,172 | ₩35,278 | +0.30% | 4.6천 |
|---|
| 2025.12.02 | ₩35,185 | ₩35,245 | ₩35,185 | ₩35,245 | +0.17% | 1.6천 |
|---|
| 2025.12.01 | ₩35,185 | ₩35,318 | ₩35,172 | ₩35,225 | +0.11% | 5.2천 |
|---|
| 2025.11.28 | ₩35,172 | ₩35,244 | ₩35,158 | ₩35,244 | +0.20% | 7.4천 |
|---|
| 2025.11.26 | ₩35,132 | ₩35,152 | ₩35,132 | ₩35,152 | +0.06% | 300 |
|---|
| 2025.11.25 | ₩35,092 | ₩35,158 | ₩35,092 | ₩35,118 | +0.08% | 2.1천 |
|---|
| 2025.11.24 | ₩34,998 | ₩35,158 | ₩34,998 | ₩35,092 | +0.27% | 1.2천 |
|---|
| 2025.11.21 | ₩34,998 | ₩35,012 | ₩34,998 | ₩35,001 | +0.01% | 3.1천 |
|---|
| 2025.11.20 | ₩34,998 | ₩34,998 | ₩34,926 | ₩34,926 | -0.21% | 500 |
|---|
| 2025.11.19 | ₩35,012 | ₩35,021 | ₩35,012 | ₩35,021 | +0.03% | 300 |
|---|
| 2025.11.18 | ₩34,918 | ₩35,001 | ₩34,918 | ₩35,001 | +0.24% | 700 |
|---|
| 2025.11.17 | ₩34,985 | ₩35,026 | ₩34,985 | ₩35,026 | +0.12% | 800 |
|---|
| 2025.11.14 | ₩34,998 | ₩35,088 | ₩34,998 | ₩35,088 | +0.26% | 600 |
|---|
| 2025.11.13 | ₩35,065 | ₩35,092 | ₩34,998 | ₩35,006 | -0.17% | 8.6천 |
|---|
| 2025.11.12 | ₩35,118 | ₩35,132 | ₩35,078 | ₩35,125 | +0.02% | 1.1만 |
|---|
| 2025.11.11 | ₩35,105 | ₩35,118 | ₩35,065 | ₩35,104 | -0.00% | 8.6천 |
|---|
| 2025.11.10 | ₩35,078 | ₩35,125 | ₩35,078 | ₩35,125 | +0.13% | 700 |
|---|
| 2025.11.07 | ₩34,958 | ₩35,054 | ₩34,958 | ₩35,052 | +0.27% | 2.8천 |
|---|
| 2025.11.06 | ₩35,088 | ₩35,105 | ₩35,012 | ₩35,044 | -0.13% | 4.1천 |
|---|
| 2025.11.05 | ₩35,038 | ₩35,172 | ₩35,038 | ₩35,092 | +0.15% | 1천 |
|---|
| 2025.11.04 | ₩35,013 | ₩35,145 | ₩34,998 | ₩35,080 | +0.19% | 2.8만 |
|---|
| 2025.11.03 | ₩35,065 | ₩35,158 | ₩35,065 | ₩35,105 | +0.11% | 2.3만 |
|---|
| 2025.10.31 | ₩35,118 | ₩35,172 | ₩35,078 | ₩35,112 | -0.02% | 2.4만 |
|---|
| 2025.10.30 | ₩35,092 | ₩35,200 | ₩35,092 | ₩35,138 | +0.13% | 9.7천 |
|---|
| 2025.10.29 | ₩35,172 | ₩35,172 | ₩35,092 | ₩35,172 | 0.00% | 3.1천 |
|---|
| 2025.10.28 | ₩35,225 | ₩35,225 | ₩35,145 | ₩35,198 | -0.08% | 1.3만 |
|---|
| 2025.10.27 | ₩35,218 | ₩35,292 | ₩35,134 | ₩35,212 | -0.02% | 5.1천 |
|---|
| 2025.10.24 | ₩35,178 | ₩35,265 | ₩35,093 | ₩35,145 | -0.09% | 9.7천 |
|---|
| 2025.10.23 | ₩35,105 | ₩35,125 | ₩35,038 | ₩35,106 | +0.00% | 3.3천 |
|---|
| 2025.10.22 | ₩35,090 | ₩35,090 | ₩35,074 | ₩35,074 | -0.05% | 1.5천 |
|---|
| 2025.10.21 | ₩35,128 | ₩35,194 | ₩35,052 | ₩35,128 | 0.00% | 2.5천 |
|---|
| 2025.10.20 | ₩35,065 | ₩35,098 | ₩35,065 | ₩35,098 | +0.10% | 2.5천 |
|---|
| 2025.10.17 | ₩34,985 | ₩35,018 | ₩34,985 | ₩35,018 | +0.10% | 500 |
|---|
| 2025.10.16 | ₩35,048 | ₩35,110 | ₩34,905 | ₩34,985 | -0.18% | 5.6천 |
|---|
| 2025.10.15 | ₩34,985 | ₩35,030 | ₩34,971 | ₩35,030 | +0.13% | 6.2천 |
|---|
| 2025.10.14 | ₩34,998 | ₩35,029 | ₩34,959 | ₩35,018 | +0.06% | 9.8천 |
|---|
| 2025.10.13 | ₩34,958 | ₩35,026 | ₩34,931 | ₩35,026 | +0.19% | 2.8천 |
|---|
| 2025.10.10 | ₩34,958 | ₩34,958 | ₩34,945 | ₩34,945 | -0.04% | 300 |
|---|