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 | ₩37,343 | ₩37,343 | ₩37,263 | ₩37,330 | -0.04% | 17.6만 |
| 2026.10.08 | ₩37,276 | ₩37,316 | ₩37,249 | ₩37,289 | +0.04% | 4.1만 |
| 2026.10.07 | ₩37,276 | ₩37,343 | ₩37,243 | ₩37,316 | +0.11% | 3.5만 |
| 2026.10.06 | ₩37,289 | ₩37,423 | ₩37,263 | ₩37,356 | +0.18% | 8.4만 |
| 2026.10.05 | ₩37,196 | ₩37,283 | ₩37,183 | ₩37,263 | +0.18% | 4만 |
| 2026.10.02 | ₩37,263 | ₩37,263 | ₩37,103 | ₩37,136 | -0.34% | 8.7만 |
| 2026.10.01 | ₩37,129 | ₩37,223 | ₩36,956 | ₩37,223 | +0.25% | 22.4만 |
| 2026.09.30 | ₩36,969 | ₩37,089 | ₩36,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,076 |
| +0.29% |
| 4.5만 |
| 2026.09.29 | ₩37,103 | ₩37,103 | ₩36,891 | ₩36,891 | -0.57% | 5.6천 |
|---|
| 2026.09.28 | ₩36,929 | ₩37,043 | ₩36,916 | ₩36,983 | +0.14% | 5.2천 |
|---|
| 2026.09.25 | ₩36,876 | ₩36,916 | ₩36,876 | ₩36,916 | +0.11% | 400 |
|---|
| 2026.09.24 | ₩36,903 | ₩36,909 | ₩36,876 | ₩36,909 | +0.02% | 2만 |
|---|
| 2026.09.23 | ₩36,929 | ₩36,929 | ₩36,903 | ₩36,903 | -0.07% | 1.5천 |
|---|
| 2026.09.22 | ₩36,836 | ₩36,903 | ₩36,836 | ₩36,903 | +0.18% | 7.2만 |
|---|
| 2026.09.21 | ₩36,943 | ₩36,943 | ₩36,863 | ₩36,903 | -0.11% | 6.2천 |
|---|
| 2026.09.18 | ₩36,796 | ₩36,903 | ₩36,796 | ₩36,903 | +0.29% | 4.3천 |
|---|
| 2026.09.17 | ₩36,883 | ₩36,889 | ₩36,849 | ₩36,889 | +0.02% | 4.4천 |
|---|
| 2026.09.16 | ₩36,916 | ₩36,916 | ₩36,883 | ₩36,883 | -0.09% | 1.3천 |
|---|
| 2026.09.15 | ₩36,849 | ₩36,916 | ₩36,849 | ₩36,916 | +0.18% | 1천 |
|---|
| 2026.09.14 | ₩36,796 | ₩36,896 | ₩36,796 | ₩36,883 | +0.24% | 3.4천 |
|---|
| 2026.09.11 | ₩36,889 | ₩36,889 | ₩36,836 | ₩36,836 | -0.14% | 1.9천 |
|---|
| 2026.09.10 | ₩36,849 | ₩36,916 | ₩36,849 | ₩36,869 | +0.05% | 2.7만 |
|---|
| 2026.09.09 | ₩36,823 | ₩36,903 | ₩36,823 | ₩36,863 | +0.11% | 800 |
|---|
| 2026.09.08 | ₩36,823 | ₩36,863 | ₩36,823 | ₩36,863 | +0.11% | 6.5천 |
|---|
| 2026.09.04 | ₩36,849 | ₩36,849 | ₩36,849 | ₩36,849 | 0.00% | 700 |
|---|
| 2026.09.03 | ₩36,889 | ₩36,889 | ₩36,836 | ₩36,849 | -0.11% | 5.9천 |
|---|
| 2026.09.02 | ₩36,883 | ₩36,883 | ₩36,883 | ₩36,883 | 0.00% | 200 |
|---|
| 2026.09.01 | ₩36,784 | ₩36,823 | ₩36,783 | ₩36,823 | +0.11% | 4.2천 |
|---|
| 2026.08.31 | ₩36,869 | ₩36,869 | ₩36,796 | ₩36,869 | 0.00% | 1.2천 |
|---|
| 2026.08.28 | ₩36,889 | ₩36,889 | ₩36,836 | ₩36,836 | -0.14% | 1천 |
|---|
| 2026.08.27 | ₩36,843 | ₩36,843 | ₩36,796 | ₩36,823 | -0.05% | 3.6천 |
|---|
| 2026.08.26 | ₩36,943 | ₩36,943 | ₩36,849 | ₩36,849 | -0.25% | 400 |
|---|
| 2026.08.25 | ₩36,756 | ₩36,796 | ₩36,756 | ₩36,796 | +0.11% | 800 |
|---|
| 2026.08.24 | ₩36,816 | ₩36,888 | ₩36,816 | ₩36,816 | 0.00% | 3.7천 |
|---|
| 2026.08.21 | ₩36,776 | ₩36,783 | ₩36,756 | ₩36,769 | -0.02% | 4.5천 |
|---|
| 2026.08.20 | ₩36,769 | ₩36,769 | ₩36,769 | ₩36,769 | 0.00% | 800 |
|---|
| 2026.08.19 | ₩36,769 | ₩36,769 | ₩36,769 | ₩36,769 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩36,742 | ₩36,783 | ₩36,729 | ₩36,783 | +0.11% | 2.5천 |
|---|
| 2026.08.17 | ₩36,742 | ₩36,776 | ₩36,742 | ₩36,776 | +0.09% | 3천 |
|---|
| 2026.08.14 | ₩36,742 | ₩36,803 | ₩36,729 | ₩36,803 | +0.16% | 1.1만 |
|---|
| 2026.08.13 | ₩36,742 | ₩36,796 | ₩36,729 | ₩36,769 | +0.07% | 4.5천 |
|---|
| 2026.08.12 | ₩36,716 | ₩36,756 | ₩36,716 | ₩36,729 | +0.04% | 5천 |
|---|
| 2026.08.11 | ₩36,716 | ₩36,783 | ₩36,716 | ₩36,769 | +0.15% | 1.1천 |
|---|
| 2026.08.10 | ₩36,783 | ₩36,783 | ₩36,783 | ₩36,783 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩36,756 | ₩36,756 | ₩36,756 | ₩36,756 | 0.00% | 400 |
|---|
| 2026.08.06 | ₩36,742 | ₩36,742 | ₩36,702 | ₩36,702 | -0.11% | 800 |
|---|
| 2026.08.05 | ₩36,796 | ₩36,796 | ₩36,736 | ₩36,736 | -0.16% | 400 |
|---|
| 2026.08.04 | ₩36,749 | ₩36,749 | ₩36,749 | ₩36,749 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩36,650 | ₩36,702 | ₩36,650 | ₩36,702 | +0.14% | 1.3천 |
|---|
| 2026.07.31 | ₩36,622 | ₩36,674 | ₩36,622 | ₩36,674 | +0.14% | 1.2천 |
|---|
| 2026.07.30 | ₩36,629 | ₩36,636 | ₩36,582 | ₩36,616 | -0.04% | 4.6천 |
|---|
| 2026.07.29 | ₩36,609 | ₩36,609 | ₩36,609 | ₩36,609 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩36,542 | ₩36,662 | ₩36,542 | ₩36,662 | +0.33% | 1.4천 |
|---|
| 2026.07.27 | ₩36,556 | ₩36,622 | ₩36,556 | ₩36,569 | +0.04% | 400 |
|---|
| 2026.07.24 | ₩36,569 | ₩36,582 | ₩36,556 | ₩36,556 | -0.04% | 4.3천 |
|---|
| 2026.07.23 | ₩36,542 | ₩36,616 | ₩36,529 | ₩36,596 | +0.15% | 3.3천 |
|---|
| 2026.07.22 | ₩36,642 | ₩36,642 | ₩36,642 | ₩36,642 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩36,636 | ₩36,636 | ₩36,636 | ₩36,636 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩36,569 | ₩36,596 | ₩36,542 | ₩36,589 | +0.05% | 2.5천 |
|---|
| 2026.07.17 | ₩36,542 | ₩36,576 | ₩36,542 | ₩36,576 | +0.09% | 1.7천 |
|---|
| 2026.07.16 | ₩36,556 | ₩36,622 | ₩36,556 | ₩36,622 | +0.18% | 500 |
|---|
| 2026.07.15 | ₩36,602 | ₩36,602 | ₩36,602 | ₩36,602 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩36,622 | ₩36,622 | ₩36,622 | ₩36,622 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩36,542 | ₩36,542 | ₩36,529 | ₩36,536 | -0.02% | 2.3천 |
|---|
| 2026.07.10 | ₩36,529 | ₩36,556 | ₩36,529 | ₩36,556 | +0.07% | 900 |
|---|
| 2026.07.09 | ₩36,516 | ₩36,536 | ₩36,516 | ₩36,536 | +0.05% | 3.3천 |
|---|
| 2026.07.08 | ₩36,489 | ₩36,556 | ₩36,476 | ₩36,556 | +0.18% | 1.9천 |
|---|
| 2026.07.07 | ₩36,502 | ₩36,569 | ₩36,489 | ₩36,569 | +0.18% | 1.6천 |
|---|
| 2026.07.06 | ₩36,476 | ₩36,562 | ₩36,476 | ₩36,562 | +0.24% | 5.6천 |
|---|
| 2026.07.02 | ₩36,476 | ₩36,509 | ₩36,476 | ₩36,509 | +0.09% | 600 |
|---|
| 2026.07.01 | ₩36,422 | ₩36,509 | ₩36,422 | ₩36,509 | +0.24% | 2천 |
|---|
| 2026.06.30 | ₩36,422 | ₩36,496 | ₩36,422 | ₩36,496 | +0.20% | 3.2천 |
|---|
| 2026.06.29 | ₩36,409 | ₩36,409 | ₩36,382 | ₩36,382 | -0.07% | 1.7천 |
|---|
| 2026.06.26 | ₩36,316 | ₩36,428 | ₩36,316 | ₩36,428 | +0.31% | 1.5천 |
|---|
| 2026.06.25 | ₩36,356 | ₩36,409 | ₩36,342 | ₩36,376 | +0.06% | 4.9천 |
|---|
| 2026.06.24 | ₩36,376 | ₩36,389 | ₩36,356 | ₩36,370 | -0.01% | 9.8천 |
|---|
| 2026.06.23 | ₩36,356 | ₩36,422 | ₩36,342 | ₩36,422 | +0.18% | 1.6천 |
|---|
| 2026.06.22 | ₩36,409 | ₩36,436 | ₩36,396 | ₩36,422 | +0.04% | 3.1천 |
|---|
| 2026.06.18 | ₩36,382 | ₩36,449 | ₩36,382 | ₩36,449 | +0.18% | 1.9천 |
|---|
| 2026.06.17 | ₩36,369 | ₩36,382 | ₩36,362 | ₩36,362 | -0.02% | 1.5천 |
|---|
| 2026.06.16 | ₩36,356 | ₩36,469 | ₩36,356 | ₩36,409 | +0.15% | 1.3천 |
|---|
| 2026.06.15 | ₩36,396 | ₩36,409 | ₩36,382 | ₩36,396 | 0.00% | 1.4천 |
|---|
| 2026.06.12 | ₩36,302 | ₩36,362 | ₩36,302 | ₩36,362 | +0.17% | 600 |
|---|
| 2026.06.11 | ₩36,249 | ₩36,356 | ₩36,249 | ₩36,356 | +0.29% | 1천 |
|---|
| 2026.06.10 | ₩36,209 | ₩36,276 | ₩36,209 | ₩36,242 | +0.09% | 5.6천 |
|---|
| 2026.06.09 | ₩36,262 | ₩36,289 | ₩36,249 | ₩36,289 | +0.07% | 2.4만 |
|---|
| 2026.06.08 | ₩36,289 | ₩36,322 | ₩36,289 | ₩36,316 | +0.07% | 400 |
|---|
| 2026.06.05 | ₩36,316 | ₩36,316 | ₩36,282 | ₩36,282 | -0.09% | 300 |
|---|
| 2026.06.04 | ₩36,329 | ₩36,356 | ₩36,329 | ₩36,356 | +0.07% | 3.4천 |
|---|
| 2026.06.03 | ₩36,316 | ₩36,342 | ₩36,316 | ₩36,329 | +0.04% | 1.9천 |
|---|
| 2026.06.02 | ₩36,342 | ₩36,356 | ₩36,342 | ₩36,356 | +0.04% | 2.6천 |
|---|
| 2026.06.01 | ₩36,342 | ₩36,349 | ₩36,342 | ₩36,342 | 0.00% | 1.5천 |
|---|
| 2026.05.29 | ₩36,356 | ₩36,356 | ₩36,342 | ₩36,342 | -0.04% | 3.3천 |
|---|
| 2026.05.28 | ₩36,262 | ₩36,322 | ₩36,262 | ₩36,309 | +0.13% | 900 |
|---|
| 2026.05.27 | ₩36,289 | ₩36,316 | ₩36,262 | ₩36,316 | +0.07% | 1.6만 |
|---|
| 2026.05.26 | ₩36,302 | ₩36,302 | ₩36,262 | ₩36,296 | -0.02% | 6.6천 |
|---|
| 2026.05.22 | ₩36,276 | ₩36,282 | ₩36,249 | ₩36,282 | +0.02% | 7.3천 |
|---|
| 2026.05.21 | ₩36,222 | ₩36,249 | ₩36,222 | ₩36,249 | +0.07% | 2.9만 |
|---|
| 2026.05.20 | ₩36,209 | ₩36,229 | ₩36,209 | ₩36,229 | +0.06% | 2.6만 |
|---|
| 2026.05.19 | ₩36,169 | ₩36,202 | ₩36,169 | ₩36,202 | +0.09% | 12.5만 |
|---|
| 2026.05.18 | ₩36,195 | ₩36,209 | ₩36,195 | ₩36,209 | +0.04% | 19.8만 |
|---|
| 2026.05.15 | ₩36,169 | ₩36,222 | ₩36,169 | ₩36,209 | +0.11% | 1.5천 |
|---|
| 2026.05.14 | ₩36,209 | ₩36,229 | ₩36,209 | ₩36,229 | +0.06% | 12만 |
|---|
| 2026.05.13 | ₩36,222 | ₩36,222 | ₩36,155 | ₩36,195 | -0.07% | 29.8만 |
|---|
| 2026.05.12 | ₩36,142 | ₩36,195 | ₩36,142 | ₩36,182 | +0.11% | 5.2만 |
|---|
| 2026.05.11 | ₩36,182 | ₩36,182 | ₩36,142 | ₩36,182 | 0.00% | 7.5천 |
|---|
| 2026.05.08 | ₩36,129 | ₩36,155 | ₩36,129 | ₩36,149 | +0.06% | 2.4만 |
|---|
| 2026.05.07 | ₩36,135 | ₩36,135 | ₩36,115 | ₩36,115 | -0.06% | 800 |
|---|
| 2026.05.06 | ₩36,155 | ₩36,182 | ₩36,155 | ₩36,182 | +0.07% | 5.2천 |
|---|
| 2026.05.05 | ₩36,075 | ₩36,115 | ₩36,075 | ₩36,095 | +0.06% | 3.5천 |
|---|
| 2026.05.04 | ₩36,075 | ₩36,075 | ₩36,071 | ₩36,071 | -0.01% | 600 |
|---|
| 2026.05.01 | ₩36,102 | ₩36,102 | ₩36,089 | ₩36,089 | -0.04% | 2.1만 |
|---|
| 2026.04.30 | ₩36,062 | ₩36,062 | ₩36,049 | ₩36,049 | -0.04% | 1.7천 |
|---|
| 2026.04.29 | ₩35,942 | ₩36,009 | ₩35,942 | ₩36,009 | +0.19% | 600 |
|---|
| 2026.04.28 | ₩35,989 | ₩36,022 | ₩35,955 | ₩35,995 | +0.02% | 3.4천 |
|---|
| 2026.04.27 | ₩35,995 | ₩36,009 | ₩35,995 | ₩36,009 | +0.04% | 1.2천 |
|---|
| 2026.04.24 | ₩36,115 | ₩36,115 | ₩35,955 | ₩35,995 | -0.33% | 4.4천 |
|---|
| 2026.04.23 | ₩35,995 | ₩35,995 | ₩35,942 | ₩35,942 | -0.15% | 3.1천 |
|---|
| 2026.04.22 | ₩35,942 | ₩35,982 | ₩35,942 | ₩35,969 | +0.07% | 1.5천 |
|---|
| 2026.04.21 | ₩35,935 | ₩35,942 | ₩35,929 | ₩35,929 | -0.02% | 3.4천 |
|---|
| 2026.04.20 | ₩35,955 | ₩35,969 | ₩35,942 | ₩35,955 | 0.00% | 7천 |
|---|
| 2026.04.17 | ₩35,945 | ₩35,995 | ₩35,945 | ₩35,975 | +0.09% | 6.8천 |
|---|
| 2026.04.16 | ₩35,875 | ₩35,902 | ₩35,875 | ₩35,891 | +0.04% | 3.9천 |
|---|
| 2026.04.15 | ₩35,875 | ₩35,895 | ₩35,873 | ₩35,895 | +0.06% | 700 |
|---|
| 2026.04.14 | ₩35,862 | ₩35,889 | ₩35,822 | ₩35,849 | -0.04% | 2.4천 |
|---|
| 2026.04.13 | ₩35,729 | ₩35,809 | ₩35,715 | ₩35,801 | +0.20% | 6.9천 |
|---|
| 2026.04.10 | ₩35,735 | ₩35,753 | ₩35,735 | ₩35,735 | 0.00% | 300 |
|---|
| 2026.04.09 | ₩35,755 | ₩35,755 | ₩35,689 | ₩35,722 | -0.09% | 7.6천 |
|---|
| 2026.04.08 | ₩35,555 | ₩35,643 | ₩35,555 | ₩35,643 | +0.25% | 1.2천 |
|---|
| 2026.04.07 | ₩35,315 | ₩35,462 | ₩35,315 | ₩35,444 | +0.37% | 800 |
|---|
| 2026.04.06 | ₩35,512 | ₩35,512 | ₩35,450 | ₩35,450 | -0.18% | 200 |
|---|
| 2026.04.02 | ₩35,328 | ₩35,402 | ₩35,328 | ₩35,402 | +0.21% | 500 |
|---|
| 2026.04.01 | ₩35,288 | ₩35,488 | ₩35,288 | ₩35,391 | +0.29% | 1.4만 |
|---|
| 2026.03.31 | ₩35,168 | ₩35,296 | ₩35,168 | ₩35,296 | +0.36% | 1.4천 |
|---|
| 2026.03.30 | ₩35,108 | ₩35,108 | ₩35,059 | ₩35,059 | -0.14% | 800 |
|---|
| 2026.03.27 | ₩35,188 | ₩35,188 | ₩35,075 | ₩35,075 | -0.32% | 800 |
|---|
| 2026.03.26 | ₩35,275 | ₩35,275 | ₩35,200 | ₩35,200 | -0.21% | 1.5천 |
|---|
| 2026.03.25 | ₩35,342 | ₩35,388 | ₩35,328 | ₩35,388 | +0.13% | 2.6천 |
|---|
| 2026.03.24 | ₩35,362 | ₩35,362 | ₩35,295 | ₩35,295 | -0.19% | 8.7천 |
|---|
| 2026.03.23 | ₩35,328 | ₩35,374 | ₩35,328 | ₩35,374 | +0.13% | 2.7천 |
|---|
| 2026.03.20 | ₩35,275 | ₩35,275 | ₩35,248 | ₩35,248 | -0.08% | 2.3천 |
|---|
| 2026.03.19 | ₩35,342 | ₩35,395 | ₩35,328 | ₩35,388 | +0.13% | 8.7천 |
|---|
| 2026.03.18 | ₩35,422 | ₩35,422 | ₩35,408 | ₩35,420 | -0.00% | 4.5천 |
|---|
| 2026.03.17 | ₩35,462 | ₩35,532 | ₩35,462 | ₩35,532 | +0.20% | 4.3천 |
|---|
| 2026.03.16 | ₩35,555 | ₩35,555 | ₩35,422 | ₩35,487 | -0.19% | 3천 |
|---|
| 2026.03.13 | ₩35,435 | ₩35,435 | ₩35,328 | ₩35,395 | -0.11% | 2.5만 |
|---|
| 2026.03.12 | ₩35,422 | ₩35,446 | ₩35,408 | ₩35,446 | +0.07% | 700 |
|---|
| 2026.03.11 | ₩35,475 | ₩35,543 | ₩35,475 | ₩35,543 | +0.19% | 1.4천 |
|---|
| 2026.03.10 | ₩35,528 | ₩35,551 | ₩35,528 | ₩35,551 | +0.06% | 200 |
|---|
| 2026.03.09 | ₩35,368 | ₩35,566 | ₩35,368 | ₩35,566 | +0.56% | 1.5천 |
|---|
| 2026.03.06 | ₩35,555 | ₩35,555 | ₩35,448 | ₩35,507 | -0.14% | 7.3천 |
|---|
| 2026.03.05 | ₩35,515 | ₩35,535 | ₩35,502 | ₩35,535 | +0.06% | 5.9천 |
|---|
| 2026.03.04 | ₩35,595 | ₩35,602 | ₩35,595 | ₩35,602 | +0.02% | 500 |
|---|
| 2026.03.03 | ₩35,542 | ₩35,575 | ₩35,448 | ₩35,535 | -0.02% | 1.3만 |
|---|
| 2026.03.02 | ₩35,515 | ₩35,615 | ₩35,515 | ₩35,608 | +0.26% | 4.7천 |
|---|
| 2026.02.27 | ₩35,614 | ₩35,648 | ₩35,568 | ₩35,608 | -0.01% | 2.7천 |
|---|
| 2026.02.26 | ₩35,608 | ₩35,662 | ₩35,608 | ₩35,627 | +0.05% | 700 |
|---|
| 2026.02.25 | ₩35,622 | ₩35,682 | ₩35,622 | ₩35,628 | +0.02% | 3.6천 |
|---|
| 2026.02.24 | ₩35,555 | ₩35,675 | ₩35,555 | ₩35,608 | +0.15% | 2.3천 |
|---|
| 2026.02.23 | ₩35,542 | ₩35,542 | ₩35,488 | ₩35,515 | -0.08% | 9.4천 |
|---|
| 2026.02.20 | ₩35,515 | ₩35,615 | ₩35,515 | ₩35,575 | +0.17% | 1.9만 |
|---|
| 2026.02.19 | ₩35,502 | ₩35,555 | ₩35,502 | ₩35,535 | +0.09% | 4.8천 |
|---|
| 2026.02.18 | ₩35,555 | ₩35,729 | ₩35,515 | ₩35,622 | +0.19% | 9.9천 |
|---|
| 2026.02.17 | ₩35,475 | ₩35,548 | ₩35,475 | ₩35,548 | +0.21% | 2.1천 |
|---|
| 2026.02.13 | ₩35,491 | ₩35,568 | ₩35,491 | ₩35,568 | +0.22% | 1.2천 |
|---|
| 2026.02.12 | ₩35,542 | ₩35,635 | ₩35,502 | ₩35,548 | +0.02% | 1.2만 |
|---|
| 2026.02.11 | ₩35,568 | ₩35,648 | ₩35,568 | ₩35,642 | +0.21% | 4천 |
|---|
| 2026.02.10 | ₩35,622 | ₩35,655 | ₩35,570 | ₩35,648 | +0.07% | 5.9천 |
|---|
| 2026.02.09 | ₩35,582 | ₩35,642 | ₩35,570 | ₩35,642 | +0.17% | 2.2천 |
|---|
| 2026.02.06 | ₩35,595 | ₩35,603 | ₩35,528 | ₩35,603 | +0.02% | 800 |
|---|
| 2026.02.05 | ₩35,608 | ₩35,608 | ₩35,492 | ₩35,492 | -0.33% | 300 |
|---|
| 2026.02.04 | ₩35,528 | ₩35,559 | ₩35,438 | ₩35,559 | +0.09% | 6.5천 |
|---|
| 2026.02.03 | ₩35,528 | ₩35,602 | ₩35,462 | ₩35,595 | +0.19% | 6.8천 |
|---|
| 2026.02.02 | ₩35,622 | ₩35,622 | ₩35,622 | ₩35,622 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩35,515 | ₩35,602 | ₩35,515 | ₩35,602 | +0.24% | 500 |
|---|
| 2026.01.29 | ₩35,539 | ₩35,598 | ₩35,539 | ₩35,598 | +0.17% | 1.3천 |
|---|
| 2026.01.28 | ₩35,515 | ₩35,702 | ₩35,515 | ₩35,574 | +0.17% | 1.1만 |
|---|
| 2026.01.27 | ₩35,582 | ₩35,689 | ₩35,555 | ₩35,620 | +0.11% | 2.4천 |
|---|
| 2026.01.26 | ₩35,542 | ₩35,602 | ₩35,542 | ₩35,602 | +0.17% | 1.1천 |
|---|
| 2026.01.23 | ₩35,662 | ₩35,662 | ₩35,502 | ₩35,575 | -0.24% | 4.1천 |
|---|
| 2026.01.22 | ₩35,502 | ₩35,562 | ₩35,475 | ₩35,558 | +0.16% | 4.3천 |
|---|
| 2026.01.21 | ₩35,508 | ₩35,508 | ₩35,435 | ₩35,463 | -0.13% | 2천 |
|---|
| 2026.01.20 | ₩35,542 | ₩35,542 | ₩35,368 | ₩35,368 | -0.49% | 1.9만 |
|---|
| 2026.01.16 | ₩35,562 | ₩35,648 | ₩35,488 | ₩35,562 | 0.00% | 3.3만 |
|---|
| 2026.01.15 | ₩35,508 | ₩35,555 | ₩35,508 | ₩35,555 | +0.13% | 600 |
|---|
| 2026.01.14 | ₩35,475 | ₩35,488 | ₩35,448 | ₩35,488 | +0.04% | 5.2천 |
|---|
| 2026.01.13 | ₩35,508 | ₩35,582 | ₩35,475 | ₩35,510 | +0.00% | 1.7만 |
|---|
| 2026.01.12 | ₩35,495 | ₩35,608 | ₩35,488 | ₩35,555 | +0.17% | 2.9천 |
|---|
| 2026.01.09 | ₩35,463 | ₩35,528 | ₩35,463 | ₩35,503 | +0.11% | 1.4천 |
|---|
| 2026.01.08 | ₩35,475 | ₩35,502 | ₩35,475 | ₩35,482 | +0.02% | 2.2천 |
|---|
| 2026.01.07 | ₩35,488 | ₩35,488 | ₩35,448 | ₩35,475 | -0.04% | 3.4천 |
|---|
| 2026.01.06 | ₩35,462 | ₩35,488 | ₩35,462 | ₩35,488 | +0.08% | 2천 |
|---|
| 2026.01.05 | ₩35,435 | ₩35,511 | ₩35,435 | ₩35,502 | +0.19% | 1.4천 |
|---|
| 2026.01.02 | ₩35,422 | ₩35,435 | ₩35,356 | ₩35,435 | +0.04% | 3.2천 |
|---|
| 2025.12.31 | ₩35,448 | ₩35,448 | ₩35,448 | ₩35,448 | 0.00% | 300 |
|---|
| 2025.12.30 | ₩35,502 | ₩35,502 | ₩35,408 | ₩35,475 | -0.08% | 1.2천 |
|---|
| 2025.12.29 | ₩35,475 | ₩35,475 | ₩35,475 | ₩35,475 | 0.00% | 700 |
|---|
| 2025.12.26 | ₩35,422 | ₩35,491 | ₩35,422 | ₩35,491 | +0.20% | 900 |
|---|
| 2025.12.24 | ₩35,468 | ₩35,468 | ₩35,468 | ₩35,468 | 0.00% | 900 |
|---|
| 2025.12.23 | ₩35,355 | ₩35,402 | ₩35,355 | ₩35,402 | +0.13% | 400 |
|---|
| 2025.12.22 | ₩35,382 | ₩35,416 | ₩35,382 | ₩35,416 | +0.10% | 800 |
|---|
| 2025.12.19 | ₩35,362 | ₩35,375 | ₩35,235 | ₩35,315 | -0.13% | 4.4천 |
|---|
| 2025.12.18 | ₩35,302 | ₩35,302 | ₩35,208 | ₩35,299 | -0.01% | 1.1천 |
|---|
| 2025.12.17 | ₩35,255 | ₩35,262 | ₩35,255 | ₩35,255 | 0.00% | 3.2천 |
|---|
| 2025.12.16 | ₩35,248 | ₩35,262 | ₩35,222 | ₩35,242 | -0.02% | 2.2천 |
|---|
| 2025.12.15 | ₩35,262 | ₩35,323 | ₩35,235 | ₩35,322 | +0.17% | 6.9천 |
|---|
| 2025.12.12 | ₩35,288 | ₩35,304 | ₩35,248 | ₩35,304 | +0.05% | 2.2천 |
|---|
| 2025.12.11 | ₩35,328 | ₩35,406 | ₩35,328 | ₩35,344 | +0.05% | 1.5천 |
|---|
| 2025.12.10 | ₩35,255 | ₩35,422 | ₩35,255 | ₩35,328 | +0.21% | 1.2천 |
|---|
| 2025.12.09 | ₩35,248 | ₩35,287 | ₩35,210 | ₩35,287 | +0.11% | 2.3천 |
|---|
| 2025.12.08 | ₩35,235 | ₩35,344 | ₩35,235 | ₩35,283 | +0.14% | 3.3천 |
|---|
| 2025.12.05 | ₩35,248 | ₩35,308 | ₩35,248 | ₩35,302 | +0.15% | 1.4천 |
|---|
| 2025.12.04 | ₩35,195 | ₩35,268 | ₩35,195 | ₩35,268 | +0.21% | 700 |
|---|
| 2025.12.03 | ₩35,168 | ₩35,304 | ₩35,168 | ₩35,275 | +0.30% | 4.6천 |
|---|
| 2025.12.02 | ₩35,182 | ₩35,242 | ₩35,182 | ₩35,242 | +0.17% | 1.6천 |
|---|
| 2025.12.01 | ₩35,182 | ₩35,315 | ₩35,168 | ₩35,222 | +0.11% | 5.2천 |
|---|
| 2025.11.28 | ₩35,168 | ₩35,240 | ₩35,155 | ₩35,240 | +0.20% | 7.4천 |
|---|
| 2025.11.26 | ₩35,128 | ₩35,148 | ₩35,128 | ₩35,148 | +0.06% | 300 |
|---|
| 2025.11.25 | ₩35,088 | ₩35,155 | ₩35,088 | ₩35,115 | +0.08% | 2.1천 |
|---|
| 2025.11.24 | ₩34,995 | ₩35,155 | ₩34,995 | ₩35,088 | +0.27% | 1.2천 |
|---|
| 2025.11.21 | ₩34,995 | ₩35,008 | ₩34,995 | ₩34,997 | +0.01% | 3.1천 |
|---|
| 2025.11.20 | ₩34,995 | ₩34,995 | ₩34,923 | ₩34,923 | -0.21% | 500 |
|---|
| 2025.11.19 | ₩35,008 | ₩35,017 | ₩35,008 | ₩35,017 | +0.03% | 300 |
|---|
| 2025.11.18 | ₩34,915 | ₩34,997 | ₩34,915 | ₩34,997 | +0.24% | 700 |
|---|
| 2025.11.17 | ₩34,981 | ₩35,023 | ₩34,981 | ₩35,023 | +0.12% | 800 |
|---|
| 2025.11.14 | ₩34,995 | ₩35,084 | ₩34,995 | ₩35,084 | +0.26% | 600 |
|---|
| 2025.11.13 | ₩35,061 | ₩35,088 | ₩34,995 | ₩35,003 | -0.17% | 8.6천 |
|---|
| 2025.11.12 | ₩35,115 | ₩35,128 | ₩35,075 | ₩35,121 | +0.02% | 1.1만 |
|---|
| 2025.11.11 | ₩35,101 | ₩35,115 | ₩35,061 | ₩35,100 | -0.00% | 8.6천 |
|---|
| 2025.11.10 | ₩35,075 | ₩35,121 | ₩35,075 | ₩35,121 | +0.13% | 700 |
|---|
| 2025.11.07 | ₩34,955 | ₩35,051 | ₩34,955 | ₩35,048 | +0.27% | 2.8천 |
|---|
| 2025.11.06 | ₩35,084 | ₩35,101 | ₩35,008 | ₩35,040 | -0.13% | 4.1천 |
|---|
| 2025.11.05 | ₩35,035 | ₩35,168 | ₩35,035 | ₩35,088 | +0.15% | 1천 |
|---|
| 2025.11.04 | ₩35,009 | ₩35,142 | ₩34,995 | ₩35,076 | +0.19% | 2.8만 |
|---|
| 2025.11.03 | ₩35,061 | ₩35,155 | ₩35,061 | ₩35,101 | +0.11% | 2.3만 |
|---|
| 2025.10.31 | ₩35,115 | ₩35,168 | ₩35,075 | ₩35,108 | -0.02% | 2.4만 |
|---|
| 2025.10.30 | ₩35,088 | ₩35,196 | ₩35,088 | ₩35,135 | +0.13% | 9.7천 |
|---|
| 2025.10.29 | ₩35,168 | ₩35,168 | ₩35,088 | ₩35,168 | 0.00% | 3.1천 |
|---|
| 2025.10.28 | ₩35,222 | ₩35,222 | ₩35,142 | ₩35,195 | -0.08% | 1.3만 |
|---|
| 2025.10.27 | ₩35,215 | ₩35,288 | ₩35,131 | ₩35,208 | -0.02% | 5.1천 |
|---|
| 2025.10.24 | ₩35,175 | ₩35,262 | ₩35,089 | ₩35,142 | -0.09% | 9.7천 |
|---|
| 2025.10.23 | ₩35,101 | ₩35,121 | ₩35,035 | ₩35,103 | +0.00% | 3.3천 |
|---|
| 2025.10.22 | ₩35,087 | ₩35,087 | ₩35,071 | ₩35,071 | -0.05% | 1.5천 |
|---|
| 2025.10.21 | ₩35,124 | ₩35,191 | ₩35,048 | ₩35,124 | 0.00% | 2.5천 |
|---|
| 2025.10.20 | ₩35,061 | ₩35,095 | ₩35,061 | ₩35,095 | +0.10% | 2.5천 |
|---|
| 2025.10.17 | ₩34,981 | ₩35,015 | ₩34,981 | ₩35,015 | +0.10% | 500 |
|---|
| 2025.10.16 | ₩35,044 | ₩35,107 | ₩34,901 | ₩34,981 | -0.18% | 5.6천 |
|---|
| 2025.10.15 | ₩34,981 | ₩35,027 | ₩34,968 | ₩35,027 | +0.13% | 6.2천 |
|---|
| 2025.10.14 | ₩34,995 | ₩35,025 | ₩34,956 | ₩35,015 | +0.06% | 9.8천 |
|---|
| 2025.10.13 | ₩34,955 | ₩35,023 | ₩34,928 | ₩35,023 | +0.19% | 2.8천 |
|---|
| 2025.10.10 | ₩34,955 | ₩34,955 | ₩34,941 | ₩34,941 | -0.04% | 300 |
|---|