시장 데이터를 불러오는 중
전체 종목
Innovator Equity Premium Income - Daily PutWrite ETF 과거 주가
Innovator Equity Premium Income - Daily PutWrite ETF · SPUT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Premium Income - Daily PutWrite ETF · SPUT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,864 | ₩38,864 | ₩38,781 | ₩38,781 | -0.21% | 200 |
| 2026.10.08 | ₩38,556 | ₩38,643 | ₩38,556 | ₩38,643 | +0.23% | 5.4천 |
| 2026.10.07 | ₩38,643 | ₩38,837 | ₩38,638 | ₩38,737 | +0.24% | 1.4만 |
| 2026.10.06 | ₩38,844 | ₩38,844 | ₩38,717 | ₩38,777 | -0.17% | 1.1천 |
| 2026.10.05 | ₩38,690 | ₩38,770 | ₩38,650 | ₩38,650 | -0.10% | 8.4천 |
| 2026.10.02 | ₩38,556 | ₩38,556 | ₩38,520 | ₩38,520 | -0.09% | 3.5천 |
| 2026.10.01 | ₩38,367 | ₩38,462 | ₩38,367 | ₩38,368 | +0.00% | 800 |
| 2026.09.30 | ₩38,556 | ₩38,556 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,344 |
| -0.55% |
| 800 |
| 2026.09.29 | ₩38,381 | ₩38,454 | ₩38,341 | ₩38,454 | +0.19% | 3.4천 |
|---|
| 2026.09.28 | ₩38,381 | ₩38,474 | ₩38,381 | ₩38,474 | +0.24% | 200 |
|---|
| 2026.09.25 | ₩38,542 | ₩38,717 | ₩38,542 | ₩38,632 | +0.23% | 600 |
|---|
| 2026.09.24 | ₩38,448 | ₩38,533 | ₩38,448 | ₩38,533 | +0.22% | 500 |
|---|
| 2026.09.23 | ₩38,569 | ₩38,662 | ₩38,513 | ₩38,513 | -0.15% | 300 |
|---|
| 2026.09.22 | ₩38,784 | ₩38,784 | ₩38,670 | ₩38,670 | -0.29% | 800 |
|---|
| 2026.09.21 | ₩38,670 | ₩38,670 | ₩38,670 | ₩38,670 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩38,314 | ₩38,352 | ₩38,314 | ₩38,352 | +0.10% | 100 |
|---|
| 2026.09.17 | ₩38,294 | ₩38,341 | ₩38,294 | ₩38,326 | +0.08% | 600 |
|---|
| 2026.09.16 | ₩38,092 | ₩38,092 | ₩38,092 | ₩38,092 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩38,152 | ₩38,152 | ₩38,152 | ₩38,152 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩38,220 | ₩38,253 | ₩38,220 | ₩38,253 | +0.08% | 1천 |
|---|
| 2026.09.11 | ₩38,347 | ₩38,347 | ₩38,347 | ₩38,347 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩38,086 | ₩38,148 | ₩38,060 | ₩38,148 | +0.16% | 1천 |
|---|
| 2026.09.09 | ₩38,341 | ₩38,381 | ₩38,253 | ₩38,253 | -0.23% | 5.5천 |
|---|
| 2026.09.08 | ₩38,301 | ₩38,408 | ₩38,288 | ₩38,330 | +0.08% | 1.7천 |
|---|
| 2026.09.04 | ₩38,430 | ₩38,430 | ₩38,430 | ₩38,430 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩38,489 | ₩38,502 | ₩38,368 | ₩38,502 | +0.03% | 600 |
|---|
| 2026.09.02 | ₩38,234 | ₩38,288 | ₩38,234 | ₩38,281 | +0.12% | 2.2천 |
|---|
| 2026.09.01 | ₩38,314 | ₩38,328 | ₩38,073 | ₩38,170 | -0.38% | 4.5천 |
|---|
| 2026.08.31 | ₩38,328 | ₩38,368 | ₩38,314 | ₩38,336 | +0.02% | 5천 |
|---|
| 2026.08.28 | ₩38,534 | ₩38,534 | ₩38,534 | ₩38,534 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩38,462 | ₩38,571 | ₩38,462 | ₩38,571 | +0.28% | 600 |
|---|
| 2026.08.26 | ₩38,442 | ₩38,442 | ₩38,442 | ₩38,442 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩38,489 | ₩38,489 | ₩38,395 | ₩38,435 | -0.14% | 600 |
|---|
| 2026.08.24 | ₩38,274 | ₩38,381 | ₩38,274 | ₩38,375 | +0.26% | 500 |
|---|
| 2026.08.21 | ₩38,368 | ₩38,430 | ₩38,368 | ₩38,430 | +0.16% | 600 |
|---|
| 2026.08.20 | ₩38,402 | ₩38,402 | ₩38,314 | ₩38,332 | -0.18% | 600 |
|---|
| 2026.08.19 | ₩38,408 | ₩38,487 | ₩38,408 | ₩38,487 | +0.21% | 400 |
|---|
| 2026.08.18 | ₩38,368 | ₩38,442 | ₩38,368 | ₩38,428 | +0.16% | 700 |
|---|
| 2026.08.17 | ₩38,556 | ₩38,703 | ₩38,556 | ₩38,577 | +0.06% | 600 |
|---|
| 2026.08.14 | ₩38,676 | ₩38,744 | ₩38,516 | ₩38,650 | -0.07% | 4.3천 |
|---|
| 2026.08.13 | ₩38,623 | ₩38,784 | ₩38,623 | ₩38,683 | +0.16% | 2.1천 |
|---|
| 2026.08.12 | ₩38,636 | ₩38,636 | ₩38,537 | ₩38,537 | -0.26% | 1.5천 |
|---|
| 2026.08.11 | ₩38,636 | ₩38,636 | ₩38,470 | ₩38,470 | -0.43% | 2.8천 |
|---|
| 2026.08.10 | ₩38,556 | ₩38,558 | ₩38,502 | ₩38,558 | +0.01% | 1.7천 |
|---|
| 2026.08.07 | ₩38,422 | ₩38,623 | ₩38,422 | ₩38,613 | +0.50% | 400 |
|---|
| 2026.08.06 | ₩38,489 | ₩38,489 | ₩38,388 | ₩38,388 | -0.26% | 700 |
|---|
| 2026.08.05 | ₩38,542 | ₩38,542 | ₩38,440 | ₩38,440 | -0.26% | 400 |
|---|
| 2026.08.04 | ₩38,502 | ₩38,502 | ₩38,459 | ₩38,459 | -0.11% | 500 |
|---|
| 2026.08.03 | ₩38,086 | ₩38,086 | ₩38,073 | ₩38,080 | -0.02% | 2.3천 |
|---|
| 2026.07.31 | ₩37,671 | ₩37,872 | ₩37,469 | ₩37,822 | +0.40% | 8천 |
|---|
| 2026.07.30 | ₩37,691 | ₩37,739 | ₩37,671 | ₩37,739 | +0.13% | 800 |
|---|
| 2026.07.29 | ₩37,416 | ₩37,765 | ₩37,322 | ₩37,378 | -0.10% | 2만 |
|---|
| 2026.07.28 | ₩37,651 | ₩37,651 | ₩37,578 | ₩37,578 | -0.19% | 300 |
|---|
| 2026.07.27 | ₩37,952 | ₩37,952 | ₩37,605 | ₩37,605 | -0.92% | 3.6천 |
|---|
| 2026.07.24 | ₩37,577 | ₩37,952 | ₩37,577 | ₩37,715 | +0.37% | 1.9천 |
|---|
| 2026.07.23 | ₩37,644 | ₩37,644 | ₩37,242 | ₩37,402 | -0.64% | 7.7천 |
|---|
| 2026.07.22 | ₩37,905 | ₩37,966 | ₩37,891 | ₩37,891 | -0.04% | 2.7천 |
|---|
| 2026.07.21 | ₩37,684 | ₩37,939 | ₩37,684 | ₩37,899 | +0.57% | 1.5천 |
|---|
| 2026.07.20 | ₩37,751 | ₩37,751 | ₩37,684 | ₩37,684 | -0.18% | 300 |
|---|
| 2026.07.17 | ₩37,754 | ₩37,754 | ₩37,754 | ₩37,754 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩38,060 | ₩38,060 | ₩37,892 | ₩37,892 | -0.44% | 200 |
|---|
| 2026.07.15 | ₩37,994 | ₩37,994 | ₩37,994 | ₩37,994 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩37,993 | ₩37,993 | ₩37,932 | ₩37,932 | -0.16% | 200 |
|---|
| 2026.07.13 | ₩37,845 | ₩37,925 | ₩37,832 | ₩37,883 | +0.10% | 2.6천 |
|---|
| 2026.07.10 | ₩37,919 | ₩37,993 | ₩37,912 | ₩37,993 | +0.19% | 2.4천 |
|---|
| 2026.07.09 | ₩37,905 | ₩37,905 | ₩37,905 | ₩37,905 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩37,805 | ₩37,805 | ₩37,671 | ₩37,747 | -0.15% | 1.9천 |
|---|
| 2026.07.07 | ₩37,952 | ₩37,952 | ₩37,765 | ₩37,805 | -0.39% | 1.9천 |
|---|
| 2026.07.06 | ₩37,590 | ₩37,979 | ₩37,590 | ₩37,952 | +0.96% | 1.6천 |
|---|
| 2026.07.02 | ₩37,765 | ₩38,033 | ₩37,765 | ₩37,832 | +0.18% | 1.1천 |
|---|
| 2026.07.01 | ₩37,778 | ₩37,858 | ₩37,691 | ₩37,775 | -0.01% | 1.4천 |
|---|
| 2026.06.30 | ₩37,751 | ₩37,858 | ₩37,671 | ₩37,858 | +0.28% | 2.4천 |
|---|
| 2026.06.29 | ₩37,510 | ₩37,919 | ₩37,510 | ₩37,736 | +0.60% | 1.2만 |
|---|
| 2026.06.26 | ₩37,537 | ₩37,604 | ₩37,483 | ₩37,538 | +0.00% | 2.5천 |
|---|
| 2026.06.25 | ₩37,563 | ₩37,563 | ₩37,469 | ₩37,476 | -0.23% | 600 |
|---|
| 2026.06.24 | ₩37,550 | ₩37,577 | ₩37,376 | ₩37,475 | -0.20% | 1.7천 |
|---|
| 2026.06.23 | ₩37,550 | ₩37,657 | ₩37,456 | ₩37,541 | -0.02% | 1.1천 |
|---|
| 2026.06.22 | ₩38,100 | ₩38,100 | ₩37,803 | ₩37,803 | -0.78% | 4.6천 |
|---|
| 2026.06.18 | ₩37,711 | ₩37,870 | ₩37,711 | ₩37,870 | +0.42% | 900 |
|---|
| 2026.06.17 | ₩37,779 | ₩37,939 | ₩37,609 | ₩37,609 | -0.45% | 2.3천 |
|---|
| 2026.06.16 | ₩38,033 | ₩38,033 | ₩37,872 | ₩37,874 | -0.42% | 2.3천 |
|---|
| 2026.06.15 | ₩37,925 | ₩38,033 | ₩37,899 | ₩37,942 | +0.04% | 1.7천 |
|---|
| 2026.06.12 | ₩37,483 | ₩37,612 | ₩37,483 | ₩37,612 | +0.34% | 300 |
|---|
| 2026.06.11 | ₩37,161 | ₩37,526 | ₩37,161 | ₩37,526 | +0.98% | 2.8천 |
|---|
| 2026.06.10 | ₩37,423 | ₩37,423 | ₩37,134 | ₩37,242 | -0.48% | 7.1천 |
|---|
| 2026.06.09 | ₩37,738 | ₩37,738 | ₩36,987 | ₩37,436 | -0.80% | 1.3천 |
|---|
| 2026.06.08 | ₩37,583 | ₩37,583 | ₩37,483 | ₩37,550 | -0.09% | 4.1천 |
|---|
| 2026.06.05 | ₩38,502 | ₩38,502 | ₩37,550 | ₩37,575 | -2.41% | 8.3천 |
|---|
| 2026.06.04 | ₩38,529 | ₩38,529 | ₩38,473 | ₩38,502 | -0.07% | 2.7천 |
|---|
| 2026.06.03 | ₩38,408 | ₩38,443 | ₩38,408 | ₩38,443 | +0.09% | 2.5천 |
|---|
| 2026.06.02 | ₩38,469 | ₩38,583 | ₩38,469 | ₩38,576 | +0.28% | 1.8천 |
|---|
| 2026.06.01 | ₩38,516 | ₩38,516 | ₩38,462 | ₩38,503 | -0.03% | 1.7천 |
|---|
| 2026.05.29 | ₩38,448 | ₩38,475 | ₩38,440 | ₩38,440 | -0.02% | 200 |
|---|
| 2026.05.28 | ₩38,328 | ₩38,542 | ₩38,328 | ₩38,542 | +0.56% | 1천 |
|---|
| 2026.05.27 | ₩38,395 | ₩38,416 | ₩38,381 | ₩38,416 | +0.06% | 1.7천 |
|---|
| 2026.05.26 | ₩38,261 | ₩38,462 | ₩38,261 | ₩38,415 | +0.40% | 7.3천 |
|---|
| 2026.05.22 | ₩38,341 | ₩38,341 | ₩38,140 | ₩38,250 | -0.24% | 4.5천 |
|---|
| 2026.05.21 | ₩38,073 | ₩38,144 | ₩38,073 | ₩38,144 | +0.19% | 500 |
|---|
| 2026.05.20 | ₩38,033 | ₩38,123 | ₩37,959 | ₩38,123 | +0.24% | 3천 |
|---|
| 2026.05.19 | ₩37,885 | ₩37,899 | ₩37,697 | ₩37,899 | +0.04% | 3.6천 |
|---|
| 2026.05.18 | ₩37,952 | ₩37,972 | ₩37,791 | ₩37,972 | +0.05% | 1.5천 |
|---|
| 2026.05.15 | ₩38,100 | ₩38,100 | ₩37,912 | ₩37,978 | -0.32% | 8.5천 |
|---|
| 2026.05.14 | ₩38,227 | ₩38,341 | ₩36,363 | ₩38,214 | -0.04% | 1.5만 |
|---|
| 2026.05.13 | ₩38,006 | ₩38,194 | ₩38,006 | ₩38,080 | +0.19% | 1.2만 |
|---|
| 2026.05.12 | ₩37,899 | ₩37,925 | ₩37,805 | ₩37,919 | +0.05% | 4.3천 |
|---|
| 2026.05.11 | ₩37,966 | ₩38,086 | ₩37,966 | ₩37,979 | +0.04% | 3.8천 |
|---|
| 2026.05.08 | ₩37,833 | ₩37,919 | ₩37,833 | ₩37,919 | +0.23% | 600 |
|---|
| 2026.05.07 | ₩37,925 | ₩37,932 | ₩37,697 | ₩37,771 | -0.41% | 2.2천 |
|---|
| 2026.05.06 | ₩37,845 | ₩37,845 | ₩37,845 | ₩37,845 | 0.00% | 500 |
|---|
| 2026.05.05 | ₩37,577 | ₩37,617 | ₩37,456 | ₩37,606 | +0.08% | 4.7천 |
|---|
| 2026.05.04 | ₩37,335 | ₩37,496 | ₩37,215 | ₩37,398 | +0.17% | 1.2만 |
|---|
| 2026.05.01 | ₩37,577 | ₩37,577 | ₩37,416 | ₩37,483 | -0.25% | 1.7천 |
|---|
| 2026.04.30 | ₩37,268 | ₩37,483 | ₩37,268 | ₩37,393 | +0.33% | 2.7천 |
|---|
| 2026.04.29 | ₩37,242 | ₩37,364 | ₩37,242 | ₩37,364 | +0.33% | 7.7천 |
|---|
| 2026.04.28 | ₩37,322 | ₩37,389 | ₩37,309 | ₩37,354 | +0.09% | 3천 |
|---|
| 2026.04.27 | ₩37,443 | ₩37,463 | ₩37,436 | ₩37,463 | +0.05% | 3.1천 |
|---|
| 2026.04.24 | ₩37,335 | ₩37,416 | ₩37,174 | ₩37,389 | +0.14% | 9.5천 |
|---|
| 2026.04.23 | ₩37,362 | ₩37,362 | ₩37,000 | ₩37,227 | -0.36% | 4.4천 |
|---|
| 2026.04.22 | ₩37,309 | ₩37,349 | ₩37,262 | ₩37,309 | 0.00% | 3.3천 |
|---|
| 2026.04.21 | ₩37,168 | ₩37,188 | ₩37,083 | ₩37,083 | -0.23% | 2천 |
|---|
| 2026.04.20 | ₩37,255 | ₩37,255 | ₩37,107 | ₩37,195 | -0.16% | 2.5천 |
|---|
| 2026.04.17 | ₩37,349 | ₩37,349 | ₩37,161 | ₩37,236 | -0.30% | 1.7천 |
|---|
| 2026.04.16 | ₩37,040 | ₩37,040 | ₩37,000 | ₩37,001 | -0.11% | 3.1천 |
|---|
| 2026.04.15 | ₩36,879 | ₩36,961 | ₩36,851 | ₩36,961 | +0.22% | 2.2천 |
|---|
| 2026.04.14 | ₩36,718 | ₩36,752 | ₩36,718 | ₩36,720 | +0.00% | 300 |
|---|
| 2026.04.13 | ₩36,437 | ₩36,481 | ₩36,437 | ₩36,481 | +0.12% | 500 |
|---|
| 2026.04.10 | ₩36,316 | ₩36,350 | ₩36,316 | ₩36,350 | +0.09% | 1.4천 |
|---|
| 2026.04.09 | ₩36,289 | ₩36,356 | ₩36,276 | ₩36,356 | +0.18% | 1.3천 |
|---|
| 2026.04.08 | ₩36,182 | ₩36,256 | ₩36,182 | ₩36,253 | +0.20% | 500 |
|---|
| 2026.04.07 | ₩35,807 | ₩35,820 | ₩35,807 | ₩35,815 | +0.02% | 3천 |
|---|
| 2026.04.06 | ₩35,706 | ₩35,823 | ₩35,706 | ₩35,823 | +0.33% | 200 |
|---|
| 2026.04.02 | ₩35,679 | ₩35,706 | ₩35,679 | ₩35,706 | +0.08% | 700 |
|---|
| 2026.04.01 | ₩35,753 | ₩35,807 | ₩35,634 | ₩35,682 | -0.20% | 8.7천 |
|---|
| 2026.03.31 | ₩35,377 | ₩35,619 | ₩35,364 | ₩35,525 | +0.42% | 4.4천 |
|---|
| 2026.03.30 | ₩35,377 | ₩35,404 | ₩35,196 | ₩35,269 | -0.31% | 3.2천 |
|---|
| 2026.03.27 | ₩35,552 | ₩35,552 | ₩35,297 | ₩35,318 | -0.66% | 1.2천 |
|---|
| 2026.03.26 | ₩35,793 | ₩35,793 | ₩35,580 | ₩35,580 | -0.60% | 400 |
|---|
| 2026.03.25 | ₩35,878 | ₩35,878 | ₩35,878 | ₩35,878 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩35,847 | ₩35,860 | ₩35,847 | ₩35,860 | +0.04% | 1.9천 |
|---|
| 2026.03.23 | ₩35,297 | ₩35,874 | ₩35,297 | ₩35,874 | +1.63% | 1.6천 |
|---|
| 2026.03.20 | ₩35,672 | ₩35,672 | ₩34,975 | ₩35,203 | -1.32% | 1.1만 |
|---|
| 2026.03.19 | ₩35,592 | ₩35,900 | ₩35,579 | ₩35,847 | +0.72% | 1.2천 |
|---|
| 2026.03.18 | ₩36,122 | ₩36,135 | ₩35,927 | ₩35,927 | -0.54% | 1.2천 |
|---|
| 2026.03.17 | ₩36,130 | ₩36,130 | ₩36,130 | ₩36,130 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩36,108 | ₩36,108 | ₩36,102 | ₩36,102 | -0.02% | 300 |
|---|
| 2026.03.13 | ₩35,981 | ₩35,981 | ₩35,867 | ₩35,886 | -0.26% | 600 |
|---|
| 2026.03.12 | ₩36,048 | ₩36,102 | ₩35,914 | ₩35,946 | -0.28% | 4.2천 |
|---|
| 2026.03.11 | ₩36,035 | ₩36,296 | ₩36,035 | ₩36,142 | +0.30% | 4.1천 |
|---|
| 2026.03.10 | ₩36,202 | ₩36,370 | ₩36,202 | ₩36,269 | +0.19% | 1.9천 |
|---|
| 2026.03.09 | ₩36,075 | ₩36,284 | ₩36,075 | ₩36,284 | +0.58% | 2.4천 |
|---|
| 2026.03.06 | ₩36,195 | ₩36,195 | ₩36,128 | ₩36,128 | -0.19% | 500 |
|---|
| 2026.03.05 | ₩36,410 | ₩36,410 | ₩36,222 | ₩36,311 | -0.27% | 5.3천 |
|---|
| 2026.03.04 | ₩36,343 | ₩36,491 | ₩36,303 | ₩36,390 | +0.13% | 4.2천 |
|---|
| 2026.03.03 | ₩35,874 | ₩36,316 | ₩35,847 | ₩36,240 | +1.02% | 1.8천 |
|---|
| 2026.03.02 | ₩36,397 | ₩36,464 | ₩36,289 | ₩36,464 | +0.18% | 6.5천 |
|---|
| 2026.02.27 | ₩36,437 | ₩36,437 | ₩36,249 | ₩36,410 | -0.07% | 1.5천 |
|---|
| 2026.02.26 | ₩36,423 | ₩36,638 | ₩36,423 | ₩36,548 | +0.34% | 3.4천 |
|---|
| 2026.02.25 | ₩36,477 | ₩36,839 | ₩36,477 | ₩36,710 | +0.64% | 1.3천 |
|---|
| 2026.02.24 | ₩36,423 | ₩36,611 | ₩36,423 | ₩36,517 | +0.26% | 5.3천 |
|---|
| 2026.02.23 | ₩36,504 | ₩36,504 | ₩36,442 | ₩36,491 | -0.04% | 1.2천 |
|---|
| 2026.02.20 | ₩36,544 | ₩36,551 | ₩36,544 | ₩36,551 | +0.02% | 400 |
|---|
| 2026.02.19 | ₩36,423 | ₩36,450 | ₩36,398 | ₩36,398 | -0.07% | 600 |
|---|
| 2026.02.18 | ₩36,525 | ₩36,525 | ₩36,381 | ₩36,477 | -0.13% | 2.3천 |
|---|
| 2026.02.17 | ₩36,303 | ₩36,350 | ₩36,303 | ₩36,309 | +0.02% | 4.4천 |
|---|
| 2026.02.13 | ₩36,222 | ₩36,421 | ₩36,222 | ₩36,343 | +0.33% | 1.9천 |
|---|
| 2026.02.12 | ₩36,544 | ₩36,544 | ₩36,236 | ₩36,261 | -0.77% | 3.4천 |
|---|
| 2026.02.11 | ₩36,625 | ₩36,625 | ₩36,531 | ₩36,563 | -0.17% | 2천 |
|---|
| 2026.02.10 | ₩36,625 | ₩36,718 | ₩36,571 | ₩36,571 | -0.15% | 1.1만 |
|---|
| 2026.02.09 | ₩36,504 | ₩36,665 | ₩36,504 | ₩36,625 | +0.33% | 3.6천 |
|---|
| 2026.02.06 | ₩36,452 | ₩36,531 | ₩36,452 | ₩36,512 | +0.17% | 900 |
|---|
| 2026.02.05 | ₩36,149 | ₩36,236 | ₩36,094 | ₩36,094 | -0.15% | 4.1천 |
|---|
| 2026.02.04 | ₩36,295 | ₩36,356 | ₩36,221 | ₩36,311 | +0.04% | 3.2천 |
|---|
| 2026.02.03 | ₩36,444 | ₩36,444 | ₩36,242 | ₩36,414 | -0.08% | 1.1천 |
|---|
| 2026.02.02 | ₩36,491 | ₩36,665 | ₩36,491 | ₩36,583 | +0.25% | 1.1천 |
|---|
| 2026.01.30 | ₩36,558 | ₩36,558 | ₩36,410 | ₩36,464 | -0.26% | 3.8천 |
|---|
| 2026.01.29 | ₩36,759 | ₩36,759 | ₩36,437 | ₩36,646 | -0.31% | 2.8천 |
|---|
| 2026.01.28 | ₩36,690 | ₩36,772 | ₩36,625 | ₩36,700 | +0.03% | 2.7천 |
|---|
| 2026.01.27 | ₩36,651 | ₩36,732 | ₩36,611 | ₩36,611 | -0.11% | 1.8만 |
|---|
| 2026.01.26 | ₩36,718 | ₩36,786 | ₩36,544 | ₩36,692 | -0.07% | 4.1천 |
|---|
| 2026.01.23 | ₩36,491 | ₩36,610 | ₩36,491 | ₩36,547 | +0.15% | 5.9천 |
|---|
| 2026.01.22 | ₩34,975 | ₩36,765 | ₩34,975 | ₩36,744 | +5.06% | 4.8천 |
|---|
| 2026.01.21 | ₩36,544 | ₩36,705 | ₩36,437 | ₩36,651 | +0.29% | 2.2만 |
|---|
| 2026.01.20 | ₩36,598 | ₩36,638 | ₩36,209 | ₩36,209 | -1.06% | 6.1만 |
|---|
| 2026.01.16 | ₩36,987 | ₩36,987 | ₩36,759 | ₩36,759 | -0.62% | 5.7천 |
|---|
| 2026.01.15 | ₩36,906 | ₩36,973 | ₩36,831 | ₩36,853 | -0.15% | 5.4천 |
|---|
| 2026.01.14 | ₩36,786 | ₩36,812 | ₩36,718 | ₩36,812 | +0.07% | 3.5천 |
|---|
| 2026.01.13 | ₩37,322 | ₩37,322 | ₩36,826 | ₩36,826 | -1.33% | 2.9천 |
|---|
| 2026.01.12 | ₩36,826 | ₩36,946 | ₩36,799 | ₩36,906 | +0.22% | 4.1천 |
|---|
| 2026.01.09 | ₩37,268 | ₩37,268 | ₩36,799 | ₩36,894 | -1.00% | 1.7만 |
|---|
| 2026.01.08 | ₩36,812 | ₩36,826 | ₩36,772 | ₩36,812 | 0.00% | 4.3천 |
|---|
| 2026.01.07 | ₩38,878 | ₩38,878 | ₩36,718 | ₩36,745 | -5.48% | 9.7천 |
|---|
| 2026.01.06 | ₩36,812 | ₩36,893 | ₩36,759 | ₩36,806 | -0.02% | 4.9천 |
|---|
| 2026.01.05 | ₩36,772 | ₩36,786 | ₩36,639 | ₩36,735 | -0.10% | 8.7천 |
|---|
| 2026.01.02 | ₩36,651 | ₩36,678 | ₩36,544 | ₩36,552 | -0.27% | 1.9만 |
|---|
| 2025.12.31 | ₩36,705 | ₩36,705 | ₩36,598 | ₩36,598 | -0.29% | 3.3천 |
|---|
| 2025.12.30 | ₩36,879 | ₩36,893 | ₩36,859 | ₩36,859 | -0.05% | 4.4천 |
|---|
| 2025.12.29 | ₩36,906 | ₩36,906 | ₩36,826 | ₩36,831 | -0.20% | 1.1만 |
|---|
| 2025.12.26 | ₩36,920 | ₩36,946 | ₩36,869 | ₩36,869 | -0.14% | 3.7천 |
|---|
| 2025.12.24 | ₩36,936 | ₩37,027 | ₩36,936 | ₩36,987 | +0.14% | 1.6천 |
|---|
| 2025.12.23 | ₩36,772 | ₩36,866 | ₩36,772 | ₩36,828 | +0.15% | 4.2천 |
|---|
| 2025.12.22 | ₩36,839 | ₩36,839 | ₩36,705 | ₩36,748 | -0.25% | 1.5천 |
|---|
| 2025.12.19 | ₩36,598 | ₩36,665 | ₩36,598 | ₩36,638 | +0.11% | 5.2천 |
|---|
| 2025.12.18 | ₩36,464 | ₩36,611 | ₩36,397 | ₩36,441 | -0.06% | 1.5만 |
|---|
| 2025.12.17 | ₩40,138 | ₩40,138 | ₩36,272 | ₩36,272 | -9.63% | 1.4만 |
|---|
| 2025.12.16 | ₩36,491 | ₩36,532 | ₩36,383 | ₩36,489 | -0.00% | 3.6천 |
|---|
| 2025.12.15 | ₩36,665 | ₩36,665 | ₩36,497 | ₩36,497 | -0.46% | 3.6천 |
|---|
| 2025.12.12 | ₩36,625 | ₩36,625 | ₩36,444 | ₩36,496 | -0.35% | 9.9천 |
|---|
| 2025.12.11 | ₩36,732 | ₩36,772 | ₩36,584 | ₩36,701 | -0.08% | 4.1천 |
|---|
| 2025.12.10 | ₩36,584 | ₩36,786 | ₩36,584 | ₩36,700 | +0.32% | 1.1만 |
|---|
| 2025.12.09 | ₩36,558 | ₩36,658 | ₩36,532 | ₩36,532 | -0.07% | 8.3천 |
|---|
| 2025.12.08 | ₩36,625 | ₩36,625 | ₩36,477 | ₩36,520 | -0.29% | 7.9천 |
|---|
| 2025.12.05 | ₩36,651 | ₩36,678 | ₩36,543 | ₩36,594 | -0.16% | 1만 |
|---|
| 2025.12.04 | ₩36,812 | ₩36,812 | ₩36,524 | ₩36,627 | -0.50% | 5천 |
|---|
| 2025.12.03 | ₩36,543 | ₩36,631 | ₩36,543 | ₩36,555 | +0.03% | 5.1천 |
|---|
| 2025.12.02 | ₩36,477 | ₩36,517 | ₩36,370 | ₩36,472 | -0.01% | 1.1만 |
|---|
| 2025.12.01 | ₩36,464 | ₩36,571 | ₩36,343 | ₩36,461 | -0.01% | 1.3만 |
|---|
| 2025.11.28 | ₩36,544 | ₩36,625 | ₩36,544 | ₩36,571 | +0.07% | 1.2만 |
|---|
| 2025.11.26 | ₩36,611 | ₩36,658 | ₩36,611 | ₩36,637 | +0.07% | 2.5천 |
|---|
| 2025.11.25 | ₩36,397 | ₩36,517 | ₩36,330 | ₩36,468 | +0.20% | 5.9천 |
|---|
| 2025.11.24 | ₩36,222 | ₩36,330 | ₩36,222 | ₩36,293 | +0.20% | 5천 |
|---|
| 2025.11.21 | ₩36,169 | ₩36,169 | ₩35,780 | ₩36,016 | -0.42% | 7.6천 |
|---|
| 2025.11.20 | ₩36,504 | ₩36,504 | ₩35,825 | ₩35,828 | -1.85% | 6.9천 |
|---|
| 2025.11.19 | ₩36,115 | ₩36,195 | ₩36,041 | ₩36,142 | +0.07% | 2.1만 |
|---|
| 2025.11.18 | ₩36,021 | ₩36,128 | ₩35,874 | ₩36,028 | +0.02% | 5천 |
|---|
| 2025.11.17 | ₩36,356 | ₩36,363 | ₩36,111 | ₩36,111 | -0.68% | 3.4천 |
|---|
| 2025.11.14 | ₩36,423 | ₩36,430 | ₩36,307 | ₩36,307 | -0.32% | 1.7만 |
|---|
| 2025.11.13 | ₩36,504 | ₩36,504 | ₩36,209 | ₩36,209 | -0.81% | 3.4천 |
|---|
| 2025.11.12 | ₩36,665 | ₩36,718 | ₩36,638 | ₩36,638 | -0.07% | 3.4천 |
|---|
| 2025.11.11 | ₩36,453 | ₩36,611 | ₩36,453 | ₩36,607 | +0.42% | 5.2천 |
|---|
| 2025.11.10 | ₩36,491 | ₩36,558 | ₩36,477 | ₩36,558 | +0.18% | 1.7천 |
|---|
| 2025.11.07 | ₩36,102 | ₩36,259 | ₩36,021 | ₩36,259 | +0.43% | 5.1천 |
|---|
| 2025.11.06 | ₩36,155 | ₩36,304 | ₩36,155 | ₩36,250 | +0.26% | 1천 |
|---|
| 2025.11.05 | ₩36,383 | ₩36,571 | ₩36,383 | ₩36,441 | +0.16% | 1.5천 |
|---|
| 2025.11.04 | ₩36,334 | ₩36,342 | ₩36,195 | ₩36,342 | +0.02% | 3.6천 |
|---|
| 2025.11.03 | ₩36,558 | ₩36,678 | ₩36,558 | ₩36,591 | +0.09% | 1.8천 |
|---|
| 2025.10.31 | ₩36,665 | ₩36,665 | ₩36,465 | ₩36,485 | -0.49% | 1.6천 |
|---|
| 2025.10.30 | ₩36,653 | ₩36,653 | ₩36,653 | ₩36,653 | 0.00% | 100 |
|---|
| 2025.10.29 | ₩36,807 | ₩36,807 | ₩36,807 | ₩36,807 | 0.00% | 200 |
|---|
| 2025.10.28 | ₩36,826 | ₩36,866 | ₩36,798 | ₩36,812 | -0.04% | 1.4천 |
|---|
| 2025.10.27 | ₩36,732 | ₩36,732 | ₩36,732 | ₩36,732 | 0.00% | 1.2천 |
|---|
| 2025.10.24 | ₩36,504 | ₩36,598 | ₩36,504 | ₩36,527 | +0.06% | 600 |
|---|
| 2025.10.23 | ₩36,249 | ₩36,390 | ₩36,209 | ₩36,390 | +0.39% | 8.7천 |
|---|
| 2025.10.22 | ₩36,234 | ₩36,234 | ₩36,234 | ₩36,234 | 0.00% | 300 |
|---|
| 2025.10.21 | ₩36,275 | ₩36,322 | ₩36,275 | ₩36,322 | +0.13% | 200 |
|---|
| 2025.10.20 | ₩36,169 | ₩36,343 | ₩36,155 | ₩36,307 | +0.38% | 1.9천 |
|---|
| 2025.10.17 | ₩35,914 | ₩36,116 | ₩35,900 | ₩36,116 | +0.56% | 2천 |
|---|
| 2025.10.16 | ₩36,222 | ₩36,222 | ₩35,914 | ₩35,938 | -0.78% | 6.4천 |
|---|
| 2025.10.15 | ₩36,155 | ₩36,155 | ₩36,087 | ₩36,087 | -0.19% | 700 |
|---|
| 2025.10.14 | ₩35,887 | ₩35,955 | ₩35,887 | ₩35,955 | +0.19% | 1.5천 |
|---|
| 2025.10.13 | ₩36,195 | ₩36,195 | ₩36,195 | ₩36,195 | 0.00% | 600 |
|---|
| 2025.10.10 | ₩36,464 | ₩36,464 | ₩35,698 | ₩35,698 | -2.10% | 1.6천 |
|---|