시장 데이터를 불러오는 중
전체 종목
Innovator Equity Defined Protection ETF - 6mo Jan/Jul 과거 주가
Innovator Equity Defined Protection ETF - 6mo Jan/Jul · JAJL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Defined Protection ETF - 6mo Jan/Jul · JAJL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,656 | ₩40,691 | ₩40,597 | ₩40,624 | -0.08% | 2.6만 |
| 2026.10.08 | ₩40,584 | ₩40,663 | ₩40,557 | ₩40,557 | -0.07% | 2만 |
| 2026.10.07 | ₩40,557 | ₩40,624 | ₩40,544 | ₩40,620 | +0.15% | 1.3만 |
| 2026.10.06 | ₩40,607 | ₩40,691 | ₩40,584 | ₩40,597 | -0.02% | 2.1만 |
| 2026.10.05 | ₩40,507 | ₩40,624 | ₩40,507 | ₩40,577 | +0.17% | 1.5만 |
| 2026.10.02 | ₩40,517 | ₩40,565 | ₩40,504 | ₩40,543 | +0.06% | 6.7천 |
| 2026.10.01 | ₩40,437 | ₩40,516 | ₩40,397 | ₩40,471 | +0.08% | 1.5만 |
| 2026.09.30 | ₩40,504 | ₩40,531 | ₩40,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,410 |
| -0.23% |
| 5.7만 |
| 2026.09.29 | ₩40,437 | ₩40,491 | ₩40,424 | ₩40,453 | +0.04% | 1.4만 |
|---|
| 2026.09.28 | ₩40,467 | ₩40,529 | ₩40,437 | ₩40,504 | +0.09% | 1.5만 |
|---|
| 2026.09.25 | ₩40,491 | ₩40,571 | ₩40,491 | ₩40,529 | +0.10% | 8.5천 |
|---|
| 2026.09.24 | ₩40,450 | ₩40,484 | ₩40,424 | ₩40,475 | +0.06% | 3만 |
|---|
| 2026.09.23 | ₩40,491 | ₩40,520 | ₩40,424 | ₩40,491 | 0.00% | 1.4만 |
|---|
| 2026.09.22 | ₩40,544 | ₩40,544 | ₩40,464 | ₩40,516 | -0.07% | 3.6만 |
|---|
| 2026.09.21 | ₩40,450 | ₩40,511 | ₩40,437 | ₩40,504 | +0.13% | 3.5만 |
|---|
| 2026.09.18 | ₩40,317 | ₩40,410 | ₩40,317 | ₩40,370 | +0.13% | 2만 |
|---|
| 2026.09.17 | ₩40,344 | ₩40,410 | ₩40,317 | ₩40,377 | +0.08% | 13.8만 |
|---|
| 2026.09.16 | ₩40,277 | ₩40,370 | ₩40,223 | ₩40,260 | -0.04% | 1.5만 |
|---|
| 2026.09.15 | ₩40,333 | ₩40,333 | ₩40,264 | ₩40,297 | -0.09% | 9.5천 |
|---|
| 2026.09.14 | ₩40,330 | ₩40,384 | ₩40,293 | ₩40,337 | +0.02% | 2.4만 |
|---|
| 2026.09.11 | ₩40,377 | ₩40,410 | ₩40,364 | ₩40,364 | -0.03% | 1.1만 |
|---|
| 2026.09.10 | ₩40,329 | ₩40,344 | ₩40,250 | ₩40,297 | -0.08% | 2만 |
|---|
| 2026.09.09 | ₩40,370 | ₩40,396 | ₩40,337 | ₩40,344 | -0.07% | 1.7만 |
|---|
| 2026.09.08 | ₩40,384 | ₩40,424 | ₩40,344 | ₩40,377 | -0.02% | 4.7천 |
|---|
| 2026.09.04 | ₩40,504 | ₩40,504 | ₩40,402 | ₩40,450 | -0.13% | 5.1만 |
|---|
| 2026.09.03 | ₩40,397 | ₩40,477 | ₩40,357 | ₩40,464 | +0.17% | 8.1만 |
|---|
| 2026.09.02 | ₩40,370 | ₩40,397 | ₩40,297 | ₩40,370 | 0.00% | 5.2만 |
|---|
| 2026.09.01 | ₩40,304 | ₩40,357 | ₩40,277 | ₩40,301 | -0.01% | 8.8만 |
|---|
| 2026.08.31 | ₩40,350 | ₩40,384 | ₩40,324 | ₩40,384 | +0.08% | 3만 |
|---|
| 2026.08.28 | ₩40,397 | ₩40,410 | ₩40,330 | ₩40,364 | -0.08% | 8.7만 |
|---|
| 2026.08.27 | ₩40,330 | ₩40,422 | ₩40,317 | ₩40,410 | +0.20% | 3.7만 |
|---|
| 2026.08.26 | ₩40,352 | ₩40,370 | ₩40,290 | ₩40,357 | +0.01% | 2.5만 |
|---|
| 2026.08.25 | ₩40,317 | ₩40,357 | ₩40,277 | ₩40,357 | +0.10% | 5.4만 |
|---|
| 2026.08.24 | ₩40,370 | ₩40,370 | ₩40,277 | ₩40,301 | -0.17% | 6.1만 |
|---|
| 2026.08.21 | ₩40,320 | ₩40,357 | ₩40,282 | ₩40,357 | +0.09% | 8.7만 |
|---|
| 2026.08.20 | ₩40,103 | ₩40,361 | ₩40,103 | ₩40,317 | +0.53% | 4.8만 |
|---|
| 2026.08.19 | ₩40,370 | ₩40,384 | ₩40,304 | ₩40,329 | -0.10% | 4.8만 |
|---|
| 2026.08.18 | ₩40,357 | ₩40,357 | ₩40,290 | ₩40,326 | -0.08% | 7만 |
|---|
| 2026.08.17 | ₩40,424 | ₩40,424 | ₩40,344 | ₩40,350 | -0.18% | 3만 |
|---|
| 2026.08.14 | ₩40,424 | ₩40,424 | ₩40,344 | ₩40,410 | -0.03% | 1.3만 |
|---|
| 2026.08.13 | ₩40,357 | ₩40,397 | ₩40,330 | ₩40,364 | +0.02% | 5.8만 |
|---|
| 2026.08.12 | ₩40,357 | ₩40,384 | ₩40,278 | ₩40,324 | -0.08% | 6.1만 |
|---|
| 2026.08.11 | ₩40,330 | ₩40,356 | ₩40,277 | ₩40,330 | 0.00% | 4.8만 |
|---|
| 2026.08.10 | ₩40,357 | ₩40,357 | ₩40,290 | ₩40,324 | -0.08% | 2.1만 |
|---|
| 2026.08.07 | ₩40,277 | ₩40,357 | ₩40,264 | ₩40,344 | +0.17% | 9.5만 |
|---|
| 2026.08.06 | ₩40,304 | ₩40,317 | ₩40,237 | ₩40,304 | 0.00% | 7.5만 |
|---|
| 2026.08.05 | ₩40,334 | ₩40,334 | ₩40,264 | ₩40,304 | -0.08% | 8.2만 |
|---|
| 2026.08.04 | ₩40,157 | ₩40,304 | ₩40,157 | ₩40,304 | +0.37% | 6.9만 |
|---|
| 2026.08.03 | ₩40,157 | ₩40,197 | ₩40,137 | ₩40,197 | +0.10% | 6.5만 |
|---|
| 2026.07.31 | ₩40,031 | ₩40,117 | ₩40,014 | ₩40,090 | +0.15% | 6.2만 |
|---|
| 2026.07.30 | ₩40,006 | ₩40,063 | ₩39,970 | ₩40,023 | +0.04% | 8.9만 |
|---|
| 2026.07.29 | ₩39,956 | ₩40,050 | ₩39,916 | ₩39,916 | -0.10% | 5.1만 |
|---|
| 2026.07.28 | ₩39,963 | ₩40,036 | ₩39,963 | ₩40,036 | +0.18% | 3.8만 |
|---|
| 2026.07.27 | ₩39,996 | ₩40,023 | ₩39,970 | ₩39,970 | -0.07% | 3.9만 |
|---|
| 2026.07.24 | ₩40,008 | ₩40,036 | ₩39,943 | ₩39,956 | -0.13% | 5.2만 |
|---|
| 2026.07.23 | ₩40,036 | ₩40,036 | ₩39,956 | ₩39,996 | -0.10% | 1.7만 |
|---|
| 2026.07.22 | ₩40,077 | ₩40,077 | ₩40,043 | ₩40,077 | 0.00% | 3.6만 |
|---|
| 2026.07.21 | ₩40,036 | ₩40,077 | ₩40,010 | ₩40,070 | +0.08% | 8.2만 |
|---|
| 2026.07.20 | ₩39,983 | ₩40,050 | ₩39,956 | ₩40,023 | +0.10% | 3.2만 |
|---|
| 2026.07.17 | ₩40,050 | ₩40,050 | ₩39,956 | ₩39,983 | -0.17% | 2.5만 |
|---|
| 2026.07.16 | ₩40,010 | ₩40,103 | ₩40,010 | ₩40,090 | +0.20% | 6.5만 |
|---|
| 2026.07.15 | ₩40,050 | ₩40,117 | ₩40,050 | ₩40,117 | +0.17% | 3.7만 |
|---|
| 2026.07.14 | ₩40,090 | ₩40,090 | ₩40,023 | ₩40,090 | 0.00% | 1.9만 |
|---|
| 2026.07.13 | ₩40,090 | ₩40,090 | ₩39,995 | ₩40,010 | -0.20% | 2.9만 |
|---|
| 2026.07.10 | ₩40,170 | ₩40,170 | ₩40,010 | ₩40,090 | -0.20% | 8만 |
|---|
| 2026.07.09 | ₩40,023 | ₩40,077 | ₩39,990 | ₩40,063 | +0.10% | 4.1만 |
|---|
| 2026.07.08 | ₩39,930 | ₩39,996 | ₩39,903 | ₩39,996 | +0.17% | 11.9만 |
|---|
| 2026.07.07 | ₩39,943 | ₩40,023 | ₩39,943 | ₩39,976 | +0.08% | 11.4만 |
|---|
| 2026.07.06 | ₩39,943 | ₩40,036 | ₩39,943 | ₩40,036 | +0.23% | 17.9만 |
|---|
| 2026.07.02 | ₩39,963 | ₩40,023 | ₩39,930 | ₩39,983 | +0.05% | 10.5만 |
|---|
| 2026.07.01 | ₩39,996 | ₩39,996 | ₩39,896 | ₩39,970 | -0.07% | 29.3만 |
|---|
| 2026.06.30 | ₩39,903 | ₩39,983 | ₩39,903 | ₩39,943 | +0.10% | 13.6만 |
|---|
| 2026.06.29 | ₩39,930 | ₩39,943 | ₩39,890 | ₩39,943 | +0.03% | 3.4만 |
|---|
| 2026.06.26 | ₩39,903 | ₩39,930 | ₩39,894 | ₩39,930 | +0.07% | 1.4만 |
|---|
| 2026.06.25 | ₩39,950 | ₩39,956 | ₩39,876 | ₩39,903 | -0.12% | 1.4만 |
|---|
| 2026.06.24 | ₩39,890 | ₩39,943 | ₩39,850 | ₩39,870 | -0.05% | 10.1만 |
|---|
| 2026.06.23 | ₩39,900 | ₩39,903 | ₩39,850 | ₩39,850 | -0.13% | 8.1만 |
|---|
| 2026.06.22 | ₩39,903 | ₩39,930 | ₩39,863 | ₩39,879 | -0.06% | 1.5만 |
|---|
| 2026.06.18 | ₩39,876 | ₩39,890 | ₩39,863 | ₩39,883 | +0.02% | 1.4만 |
|---|
| 2026.06.17 | ₩39,850 | ₩39,874 | ₩39,809 | ₩39,835 | -0.04% | 2.1만 |
|---|
| 2026.06.16 | ₩39,928 | ₩39,928 | ₩39,863 | ₩39,879 | -0.12% | 1.4만 |
|---|
| 2026.06.15 | ₩39,903 | ₩39,903 | ₩39,836 | ₩39,876 | -0.07% | 8.9천 |
|---|
| 2026.06.12 | ₩39,863 | ₩39,863 | ₩39,769 | ₩39,823 | -0.10% | 1.7만 |
|---|
| 2026.06.11 | ₩39,676 | ₩39,796 | ₩39,676 | ₩39,796 | +0.30% | 1.2만 |
|---|
| 2026.06.10 | ₩39,689 | ₩39,769 | ₩39,663 | ₩39,696 | +0.02% | 7천 |
|---|
| 2026.06.09 | ₩39,823 | ₩39,823 | ₩39,676 | ₩39,756 | -0.17% | 1.9만 |
|---|
| 2026.06.08 | ₩39,756 | ₩39,823 | ₩39,744 | ₩39,776 | +0.05% | 1.2만 |
|---|
| 2026.06.05 | ₩39,769 | ₩39,836 | ₩39,717 | ₩39,756 | -0.03% | 2.1만 |
|---|
| 2026.06.04 | ₩39,796 | ₩39,850 | ₩39,769 | ₩39,823 | +0.07% | 6.7만 |
|---|
| 2026.06.03 | ₩39,783 | ₩39,796 | ₩39,769 | ₩39,787 | +0.01% | 1.8만 |
|---|
| 2026.06.02 | ₩39,769 | ₩39,809 | ₩39,769 | ₩39,789 | +0.05% | 2.5만 |
|---|
| 2026.06.01 | ₩39,809 | ₩39,809 | ₩39,796 | ₩39,803 | -0.02% | 1.2만 |
|---|
| 2026.05.29 | ₩39,756 | ₩39,809 | ₩39,756 | ₩39,793 | +0.09% | 3.5만 |
|---|
| 2026.05.28 | ₩39,623 | ₩39,783 | ₩39,623 | ₩39,729 | +0.27% | 27.7만 |
|---|
| 2026.05.27 | ₩39,716 | ₩39,769 | ₩39,716 | ₩39,749 | +0.08% | 1.6만 |
|---|
| 2026.05.26 | ₩39,716 | ₩39,760 | ₩39,703 | ₩39,739 | +0.06% | 2만 |
|---|
| 2026.05.22 | ₩39,703 | ₩39,744 | ₩39,689 | ₩39,716 | +0.03% | 1.5만 |
|---|
| 2026.05.21 | ₩39,636 | ₩39,716 | ₩39,636 | ₩39,703 | +0.17% | 3.3만 |
|---|
| 2026.05.20 | ₩39,669 | ₩39,703 | ₩39,623 | ₩39,683 | +0.03% | 8.8천 |
|---|
| 2026.05.19 | ₩39,609 | ₩39,649 | ₩39,609 | ₩39,636 | +0.07% | 1.5만 |
|---|
| 2026.05.18 | ₩39,655 | ₩39,663 | ₩39,596 | ₩39,656 | +0.00% | 1.6만 |
|---|
| 2026.05.15 | ₩39,623 | ₩39,668 | ₩39,623 | ₩39,636 | +0.03% | 8.2천 |
|---|
| 2026.05.14 | ₩39,689 | ₩39,703 | ₩39,636 | ₩39,676 | -0.03% | 1.2만 |
|---|
| 2026.05.13 | ₩39,596 | ₩39,676 | ₩39,596 | ₩39,649 | +0.13% | 2만 |
|---|
| 2026.05.12 | ₩39,602 | ₩39,649 | ₩39,569 | ₩39,623 | +0.05% | 1.8만 |
|---|
| 2026.05.11 | ₩39,623 | ₩39,636 | ₩39,596 | ₩39,636 | +0.03% | 1.1만 |
|---|
| 2026.05.08 | ₩39,582 | ₩39,636 | ₩39,582 | ₩39,609 | +0.07% | 1.3만 |
|---|
| 2026.05.07 | ₩39,623 | ₩39,623 | ₩39,542 | ₩39,576 | -0.12% | 1.5만 |
|---|
| 2026.05.06 | ₩39,529 | ₩39,623 | ₩39,529 | ₩39,582 | +0.14% | 4만 |
|---|
| 2026.05.05 | ₩39,582 | ₩39,582 | ₩39,502 | ₩39,569 | -0.03% | 2.5만 |
|---|
| 2026.05.04 | ₩39,476 | ₩39,516 | ₩39,462 | ₩39,476 | 0.00% | 8.7만 |
|---|
| 2026.05.01 | ₩39,382 | ₩39,556 | ₩39,382 | ₩39,542 | +0.41% | 3만 |
|---|
| 2026.04.30 | ₩39,462 | ₩39,529 | ₩39,442 | ₩39,516 | +0.14% | 2.2만 |
|---|
| 2026.04.29 | ₩39,476 | ₩39,476 | ₩39,395 | ₩39,456 | -0.05% | 9.6천 |
|---|
| 2026.04.28 | ₩39,449 | ₩39,462 | ₩39,382 | ₩39,429 | -0.05% | 2.5만 |
|---|
| 2026.04.27 | ₩39,462 | ₩39,462 | ₩39,436 | ₩39,444 | -0.05% | 4.7천 |
|---|
| 2026.04.24 | ₩39,489 | ₩39,489 | ₩39,382 | ₩39,476 | -0.03% | 7.7천 |
|---|
| 2026.04.23 | ₩39,434 | ₩39,449 | ₩39,369 | ₩39,393 | -0.10% | 25.1만 |
|---|
| 2026.04.22 | ₩39,357 | ₩39,449 | ₩39,355 | ₩39,449 | +0.23% | 1.9만 |
|---|
| 2026.04.21 | ₩39,422 | ₩39,436 | ₩39,355 | ₩39,369 | -0.14% | 1.7만 |
|---|
| 2026.04.20 | ₩39,389 | ₩39,422 | ₩39,342 | ₩39,422 | +0.08% | 3.2만 |
|---|
| 2026.04.17 | ₩39,409 | ₩39,409 | ₩39,369 | ₩39,409 | 0.00% | 2.6만 |
|---|
| 2026.04.16 | ₩39,275 | ₩39,329 | ₩39,275 | ₩39,309 | +0.09% | 2.1만 |
|---|
| 2026.04.15 | ₩39,222 | ₩39,315 | ₩39,222 | ₩39,289 | +0.17% | 2.2만 |
|---|
| 2026.04.14 | ₩39,215 | ₩39,262 | ₩39,209 | ₩39,262 | +0.12% | 3.4만 |
|---|
| 2026.04.13 | ₩39,035 | ₩39,159 | ₩39,035 | ₩39,159 | +0.32% | 6.3만 |
|---|
| 2026.04.10 | ₩39,088 | ₩39,111 | ₩39,048 | ₩39,102 | +0.03% | 1.2만 |
|---|
| 2026.04.09 | ₩39,022 | ₩39,115 | ₩39,008 | ₩39,088 | +0.17% | 6.1만 |
|---|
| 2026.04.08 | ₩39,022 | ₩39,062 | ₩38,995 | ₩39,048 | +0.07% | 7.8만 |
|---|
| 2026.04.07 | ₩38,901 | ₩38,928 | ₩38,795 | ₩38,928 | +0.07% | 3.2만 |
|---|
| 2026.04.06 | ₩38,808 | ₩38,901 | ₩38,808 | ₩38,857 | +0.13% | 7만 |
|---|
| 2026.04.02 | ₩38,801 | ₩38,848 | ₩38,795 | ₩38,835 | +0.09% | 1.7만 |
|---|
| 2026.04.01 | ₩38,835 | ₩38,875 | ₩38,795 | ₩38,861 | +0.07% | 3.7만 |
|---|
| 2026.03.31 | ₩38,741 | ₩38,821 | ₩38,688 | ₩38,821 | +0.21% | 2.1만 |
|---|
| 2026.03.30 | ₩38,728 | ₩38,754 | ₩38,661 | ₩38,674 | -0.14% | 3.7만 |
|---|
| 2026.03.27 | ₩38,795 | ₩38,795 | ₩38,676 | ₩38,714 | -0.21% | 6.7만 |
|---|
| 2026.03.26 | ₩38,848 | ₩38,848 | ₩38,768 | ₩38,795 | -0.14% | 5.4만 |
|---|
| 2026.03.25 | ₩38,835 | ₩38,888 | ₩38,835 | ₩38,835 | 0.00% | 2.5만 |
|---|
| 2026.03.24 | ₩38,848 | ₩38,875 | ₩38,808 | ₩38,861 | +0.03% | 3만 |
|---|
| 2026.03.23 | ₩38,901 | ₩38,901 | ₩38,835 | ₩38,853 | -0.12% | 4.1만 |
|---|
| 2026.03.20 | ₩38,821 | ₩38,843 | ₩38,741 | ₩38,805 | -0.04% | 2.9만 |
|---|
| 2026.03.19 | ₩38,835 | ₩38,901 | ₩38,821 | ₩38,875 | +0.10% | 3.6만 |
|---|
| 2026.03.18 | ₩38,928 | ₩38,928 | ₩38,881 | ₩38,881 | -0.12% | 2.7만 |
|---|
| 2026.03.17 | ₩38,959 | ₩38,995 | ₩38,928 | ₩38,943 | -0.04% | 6.3만 |
|---|
| 2026.03.16 | ₩38,931 | ₩38,981 | ₩38,928 | ₩38,948 | +0.04% | 2만 |
|---|
| 2026.03.13 | ₩38,995 | ₩38,995 | ₩38,875 | ₩38,901 | -0.24% | 6.6만 |
|---|
| 2026.03.12 | ₩38,995 | ₩38,995 | ₩38,908 | ₩38,908 | -0.22% | 1.6만 |
|---|
| 2026.03.11 | ₩39,022 | ₩39,022 | ₩38,981 | ₩39,006 | -0.04% | 1.7만 |
|---|
| 2026.03.10 | ₩38,995 | ₩39,048 | ₩38,995 | ₩38,998 | +0.01% | 1.3만 |
|---|
| 2026.03.09 | ₩38,915 | ₩39,015 | ₩38,888 | ₩39,015 | +0.26% | 3.9만 |
|---|
| 2026.03.06 | ₩38,941 | ₩38,995 | ₩38,941 | ₩38,961 | +0.05% | 2만 |
|---|
| 2026.03.05 | ₩39,022 | ₩39,035 | ₩38,968 | ₩39,014 | -0.02% | 1.3만 |
|---|
| 2026.03.04 | ₩39,019 | ₩39,062 | ₩39,008 | ₩39,023 | +0.01% | 2.7만 |
|---|
| 2026.03.03 | ₩38,968 | ₩39,008 | ₩38,901 | ₩38,981 | +0.03% | 2.4만 |
|---|
| 2026.03.02 | ₩39,035 | ₩39,048 | ₩38,955 | ₩39,048 | +0.03% | 3.5만 |
|---|
| 2026.02.27 | ₩39,035 | ₩39,035 | ₩38,999 | ₩39,026 | -0.02% | 4.2만 |
|---|
| 2026.02.26 | ₩39,048 | ₩39,074 | ₩39,008 | ₩39,048 | 0.00% | 6.7만 |
|---|
| 2026.02.25 | ₩39,035 | ₩39,068 | ₩39,035 | ₩39,068 | +0.09% | 5.9천 |
|---|
| 2026.02.24 | ₩38,995 | ₩39,031 | ₩38,981 | ₩39,031 | +0.09% | 3.4만 |
|---|
| 2026.02.23 | ₩39,008 | ₩39,008 | ₩38,955 | ₩38,981 | -0.07% | 2.7만 |
|---|
| 2026.02.20 | ₩39,008 | ₩39,048 | ₩38,991 | ₩39,028 | +0.05% | 3만 |
|---|
| 2026.02.19 | ₩39,008 | ₩39,035 | ₩38,941 | ₩39,028 | +0.05% | 4.2만 |
|---|
| 2026.02.18 | ₩39,008 | ₩39,062 | ₩38,980 | ₩39,035 | +0.07% | 2.8만 |
|---|
| 2026.02.17 | ₩38,915 | ₩39,008 | ₩38,915 | ₩38,995 | +0.21% | 4.4만 |
|---|
| 2026.02.13 | ₩38,928 | ₩38,995 | ₩38,928 | ₩38,948 | +0.05% | 1.4만 |
|---|
| 2026.02.12 | ₩39,055 | ₩39,055 | ₩38,941 | ₩38,941 | -0.29% | 2.6만 |
|---|
| 2026.02.11 | ₩39,075 | ₩39,075 | ₩39,014 | ₩39,028 | -0.12% | 2.9만 |
|---|
| 2026.02.10 | ₩39,088 | ₩39,088 | ₩39,035 | ₩39,062 | -0.07% | 3.7만 |
|---|
| 2026.02.09 | ₩39,035 | ₩39,062 | ₩39,008 | ₩39,038 | +0.01% | 1.2만 |
|---|
| 2026.02.06 | ₩38,901 | ₩39,048 | ₩38,901 | ₩39,048 | +0.38% | 4.4만 |
|---|
| 2026.02.05 | ₩38,968 | ₩38,968 | ₩38,875 | ₩38,875 | -0.24% | 3.1만 |
|---|
| 2026.02.04 | ₩39,022 | ₩39,022 | ₩38,915 | ₩38,941 | -0.21% | 3.9만 |
|---|
| 2026.02.03 | ₩38,981 | ₩39,022 | ₩38,941 | ₩39,008 | +0.07% | 5만 |
|---|
| 2026.02.02 | ₩39,000 | ₩39,047 | ₩38,995 | ₩38,995 | -0.01% | 5.5만 |
|---|
| 2026.01.30 | ₩38,981 | ₩38,995 | ₩38,968 | ₩38,995 | +0.03% | 2.8만 |
|---|
| 2026.01.29 | ₩38,981 | ₩39,008 | ₩38,915 | ₩38,981 | 0.00% | 5.6만 |
|---|
| 2026.01.28 | ₩38,968 | ₩39,048 | ₩38,968 | ₩38,995 | +0.07% | 5.8만 |
|---|
| 2026.01.27 | ₩39,022 | ₩39,042 | ₩38,995 | ₩39,042 | +0.05% | 6.1만 |
|---|
| 2026.01.26 | ₩39,008 | ₩39,022 | ₩38,975 | ₩39,022 | +0.03% | 2.3만 |
|---|
| 2026.01.23 | ₩38,915 | ₩38,981 | ₩38,915 | ₩38,941 | +0.07% | 1.5만 |
|---|
| 2026.01.22 | ₩38,941 | ₩38,955 | ₩38,888 | ₩38,901 | -0.10% | 10.4만 |
|---|
| 2026.01.21 | ₩38,897 | ₩38,968 | ₩38,861 | ₩38,928 | +0.08% | 4.2만 |
|---|
| 2026.01.20 | ₩38,928 | ₩38,941 | ₩38,835 | ₩38,835 | -0.24% | 5만 |
|---|
| 2026.01.16 | ₩38,941 | ₩38,995 | ₩38,941 | ₩38,995 | +0.14% | 6.2만 |
|---|
| 2026.01.15 | ₩38,995 | ₩38,995 | ₩38,941 | ₩38,977 | -0.04% | 3.6만 |
|---|
| 2026.01.14 | ₩38,915 | ₩38,981 | ₩38,896 | ₩38,968 | +0.14% | 6.7만 |
|---|
| 2026.01.13 | ₩38,995 | ₩38,995 | ₩38,928 | ₩38,975 | -0.05% | 5.1만 |
|---|
| 2026.01.12 | ₩38,955 | ₩38,968 | ₩38,915 | ₩38,961 | +0.02% | 1.8만 |
|---|
| 2026.01.09 | ₩38,901 | ₩38,988 | ₩38,888 | ₩38,981 | +0.21% | 7.7만 |
|---|
| 2026.01.08 | ₩38,895 | ₩38,948 | ₩38,875 | ₩38,941 | +0.12% | 3.8만 |
|---|
| 2026.01.07 | ₩38,917 | ₩38,961 | ₩38,915 | ₩38,935 | +0.04% | 4.7만 |
|---|
| 2026.01.06 | ₩38,848 | ₩38,981 | ₩38,848 | ₩38,888 | +0.10% | 4.4만 |
|---|
| 2026.01.05 | ₩38,835 | ₩38,935 | ₩38,835 | ₩38,861 | +0.07% | 19.8만 |
|---|
| 2026.01.02 | ₩38,915 | ₩38,915 | ₩38,787 | ₩38,855 | -0.15% | 39.8만 |
|---|
| 2025.12.31 | ₩38,804 | ₩38,848 | ₩38,781 | ₩38,808 | +0.01% | 5.6만 |
|---|
| 2025.12.30 | ₩38,795 | ₩38,835 | ₩38,781 | ₩38,835 | +0.10% | 11.6만 |
|---|
| 2025.12.29 | ₩38,821 | ₩38,821 | ₩38,781 | ₩38,801 | -0.05% | 6.7천 |
|---|
| 2025.12.26 | ₩38,795 | ₩38,815 | ₩38,781 | ₩38,808 | +0.03% | 1.8만 |
|---|
| 2025.12.24 | ₩38,821 | ₩38,821 | ₩38,768 | ₩38,821 | 0.00% | 9.5천 |
|---|
| 2025.12.23 | ₩38,781 | ₩38,821 | ₩38,754 | ₩38,754 | -0.07% | 5.3만 |
|---|
| 2025.12.22 | ₩38,807 | ₩38,821 | ₩38,754 | ₩38,768 | -0.10% | 2만 |
|---|
| 2025.12.19 | ₩38,787 | ₩38,808 | ₩38,781 | ₩38,801 | +0.04% | 1.3만 |
|---|
| 2025.12.18 | ₩38,721 | ₩38,768 | ₩38,714 | ₩38,741 | +0.05% | 3.1만 |
|---|
| 2025.12.17 | ₩38,712 | ₩38,754 | ₩38,701 | ₩38,728 | +0.04% | 1.6만 |
|---|
| 2025.12.16 | ₩38,701 | ₩38,754 | ₩38,701 | ₩38,701 | 0.00% | 4.3만 |
|---|
| 2025.12.15 | ₩38,741 | ₩38,754 | ₩38,714 | ₩38,728 | -0.03% | 1.6만 |
|---|
| 2025.12.12 | ₩38,754 | ₩38,754 | ₩38,714 | ₩38,734 | -0.05% | 6.4천 |
|---|
| 2025.12.11 | ₩38,728 | ₩38,768 | ₩38,688 | ₩38,734 | +0.02% | 4.7만 |
|---|
| 2025.12.10 | ₩38,728 | ₩38,754 | ₩38,621 | ₩38,688 | -0.10% | 3.8만 |
|---|
| 2025.12.09 | ₩38,648 | ₩38,701 | ₩38,648 | ₩38,681 | +0.09% | 2.1만 |
|---|
| 2025.12.08 | ₩38,661 | ₩38,736 | ₩38,661 | ₩38,688 | +0.07% | 2.1만 |
|---|
| 2025.12.05 | ₩38,661 | ₩38,714 | ₩38,648 | ₩38,648 | -0.03% | 2.5만 |
|---|
| 2025.12.04 | ₩38,668 | ₩38,701 | ₩38,648 | ₩38,688 | +0.05% | 2만 |
|---|
| 2025.12.03 | ₩38,637 | ₩38,688 | ₩38,621 | ₩38,681 | +0.11% | 1.6만 |
|---|
| 2025.12.02 | ₩38,661 | ₩38,661 | ₩38,594 | ₩38,648 | -0.03% | 1만 |
|---|
| 2025.12.01 | ₩38,581 | ₩38,674 | ₩38,581 | ₩38,634 | +0.14% | 1.4만 |
|---|
| 2025.11.28 | ₩38,593 | ₩38,648 | ₩38,593 | ₩38,621 | +0.07% | 2.1만 |
|---|
| 2025.11.26 | ₩38,582 | ₩38,621 | ₩38,554 | ₩38,602 | +0.05% | 4만 |
|---|
| 2025.11.25 | ₩38,501 | ₩38,594 | ₩38,490 | ₩38,568 | +0.17% | 2만 |
|---|
| 2025.11.24 | ₩38,453 | ₩38,527 | ₩38,447 | ₩38,521 | +0.18% | 2.2만 |
|---|
| 2025.11.21 | ₩38,426 | ₩38,461 | ₩38,340 | ₩38,413 | -0.03% | 2.2만 |
|---|
| 2025.11.20 | ₩38,421 | ₩38,507 | ₩38,340 | ₩38,354 | -0.17% | 1.2만 |
|---|
| 2025.11.19 | ₩38,421 | ₩38,429 | ₩38,394 | ₩38,429 | +0.02% | 35.3만 |
|---|
| 2025.11.18 | ₩38,381 | ₩38,447 | ₩38,367 | ₩38,407 | +0.07% | 4만 |
|---|
| 2025.11.17 | ₩38,354 | ₩38,487 | ₩38,354 | ₩38,421 | +0.17% | 3.1만 |
|---|
| 2025.11.14 | ₩38,421 | ₩38,507 | ₩38,421 | ₩38,473 | +0.14% | 11.1만 |
|---|
| 2025.11.13 | ₩38,487 | ₩38,514 | ₩38,434 | ₩38,446 | -0.11% | 1.7만 |
|---|
| 2025.11.12 | ₩38,521 | ₩38,541 | ₩38,501 | ₩38,527 | +0.02% | 9.8천 |
|---|
| 2025.11.11 | ₩38,507 | ₩38,554 | ₩38,474 | ₩38,521 | +0.03% | 1.5만 |
|---|
| 2025.11.10 | ₩38,487 | ₩38,514 | ₩38,447 | ₩38,506 | +0.05% | 3.8만 |
|---|
| 2025.11.07 | ₩38,397 | ₩38,447 | ₩38,377 | ₩38,430 | +0.09% | 3.5만 |
|---|
| 2025.11.06 | ₩38,421 | ₩38,447 | ₩38,407 | ₩38,422 | +0.00% | 1.1만 |
|---|
| 2025.11.05 | ₩38,431 | ₩38,487 | ₩38,421 | ₩38,487 | +0.15% | 2.8만 |
|---|
| 2025.11.04 | ₩38,421 | ₩38,447 | ₩38,407 | ₩38,447 | +0.07% | 1.8만 |
|---|
| 2025.11.03 | ₩38,461 | ₩38,487 | ₩38,434 | ₩38,487 | +0.07% | 1.9만 |
|---|
| 2025.10.31 | ₩38,434 | ₩38,501 | ₩38,434 | ₩38,461 | +0.07% | 1.7만 |
|---|
| 2025.10.30 | ₩38,461 | ₩38,474 | ₩38,421 | ₩38,427 | -0.09% | 6.2천 |
|---|
| 2025.10.29 | ₩38,487 | ₩38,487 | ₩38,447 | ₩38,455 | -0.08% | 7.9천 |
|---|
| 2025.10.28 | ₩38,434 | ₩38,474 | ₩38,433 | ₩38,474 | +0.10% | 1.5만 |
|---|
| 2025.10.27 | ₩38,458 | ₩38,474 | ₩38,407 | ₩38,411 | -0.12% | 5만 |
|---|
| 2025.10.24 | ₩38,394 | ₩38,447 | ₩38,394 | ₩38,421 | +0.07% | 1.7만 |
|---|
| 2025.10.23 | ₩38,340 | ₩38,421 | ₩38,340 | ₩38,421 | +0.21% | 1.6만 |
|---|
| 2025.10.22 | ₩38,354 | ₩38,394 | ₩38,327 | ₩38,377 | +0.06% | 1.5만 |
|---|
| 2025.10.21 | ₩38,385 | ₩38,394 | ₩38,340 | ₩38,389 | +0.01% | 1.6만 |
|---|
| 2025.10.20 | ₩38,367 | ₩38,407 | ₩38,327 | ₩38,407 | +0.10% | 7만 |
|---|
| 2025.10.17 | ₩38,300 | ₩38,327 | ₩38,260 | ₩38,299 | -0.00% | 7.1만 |
|---|
| 2025.10.16 | ₩38,326 | ₩38,326 | ₩38,272 | ₩38,272 | -0.14% | 2.8천 |
|---|
| 2025.10.15 | ₩38,350 | ₩38,351 | ₩38,260 | ₩38,287 | -0.16% | 5.8천 |
|---|
| 2025.10.14 | ₩38,266 | ₩38,314 | ₩38,234 | ₩38,284 | +0.05% | 3.3만 |
|---|
| 2025.10.13 | ₩38,307 | ₩38,339 | ₩38,260 | ₩38,290 | -0.05% | 3.7만 |
|---|
| 2025.10.10 | ₩38,327 | ₩38,381 | ₩38,235 | ₩38,235 | -0.24% | 5.1만 |
|---|