시장 데이터를 불러오는 중
전체 종목
Innovator Equity Defined Protection ETF - 2 Yr to July 2027 과거 주가
Innovator Equity Defined Protection ETF - 2 Yr to July 2027 · TJUL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Defined Protection ETF - 2 Yr to July 2027 · TJUL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,313 | ₩41,313 | ₩41,206 | ₩41,259 | -0.13% | 1.3천 |
| 2026.10.08 | ₩41,179 | ₩41,233 | ₩41,179 | ₩41,226 | +0.11% | 2.3천 |
| 2026.10.07 | ₩41,179 | ₩41,259 | ₩41,179 | ₩41,253 | +0.18% | 7.8천 |
| 2026.10.06 | ₩41,192 | ₩41,199 | ₩41,192 | ₩41,199 | +0.02% | 2.5천 |
| 2026.10.05 | ₩41,407 | ₩41,407 | ₩41,139 | ₩41,179 | -0.55% | 2.9천 |
| 2026.10.02 | ₩41,139 | ₩41,233 | ₩41,125 | ₩41,179 | +0.10% | 3.9천 |
| 2026.10.01 | ₩41,058 | ₩41,139 | ₩41,058 | ₩41,139 | +0.20% | 6.4천 |
| 2026.09.30 | ₩41,146 | ₩41,187 | ₩41,072 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,119 |
| -0.07% |
| 5.7천 |
| 2026.09.29 | ₩41,045 | ₩41,105 | ₩41,045 | ₩41,058 | +0.03% | 1.4천 |
|---|
| 2026.09.28 | ₩41,152 | ₩41,152 | ₩41,033 | ₩41,099 | -0.13% | 1.8천 |
|---|
| 2026.09.25 | ₩41,085 | ₩41,146 | ₩41,058 | ₩41,146 | +0.15% | 1.4만 |
|---|
| 2026.09.24 | ₩41,139 | ₩41,139 | ₩41,018 | ₩41,085 | -0.13% | 1.7천 |
|---|
| 2026.09.23 | ₩41,092 | ₩41,152 | ₩41,018 | ₩41,078 | -0.03% | 1.6만 |
|---|
| 2026.09.22 | ₩40,938 | ₩41,125 | ₩40,938 | ₩41,119 | +0.44% | 1.2천 |
|---|
| 2026.09.21 | ₩41,058 | ₩41,099 | ₩41,045 | ₩41,099 | +0.10% | 600 |
|---|
| 2026.09.18 | ₩40,964 | ₩41,085 | ₩40,964 | ₩41,038 | +0.18% | 1.6천 |
|---|
| 2026.09.17 | ₩40,978 | ₩41,072 | ₩40,978 | ₩41,018 | +0.10% | 4.5천 |
|---|
| 2026.09.16 | ₩40,958 | ₩41,032 | ₩40,924 | ₩40,938 | -0.05% | 6.5천 |
|---|
| 2026.09.15 | ₩40,951 | ₩41,045 | ₩40,951 | ₩40,985 | +0.08% | 4.2천 |
|---|
| 2026.09.14 | ₩40,978 | ₩41,017 | ₩40,938 | ₩41,017 | +0.09% | 5.1천 |
|---|
| 2026.09.11 | ₩40,985 | ₩41,032 | ₩40,978 | ₩41,032 | +0.11% | 1.3만 |
|---|
| 2026.09.10 | ₩40,971 | ₩41,018 | ₩40,924 | ₩40,964 | -0.02% | 5.2천 |
|---|
| 2026.09.09 | ₩41,058 | ₩41,058 | ₩40,978 | ₩41,025 | -0.08% | 600 |
|---|
| 2026.09.08 | ₩41,018 | ₩41,052 | ₩41,018 | ₩41,052 | +0.08% | 1.1천 |
|---|
| 2026.09.04 | ₩41,099 | ₩41,099 | ₩41,082 | ₩41,082 | -0.04% | 800 |
|---|
| 2026.09.03 | ₩41,032 | ₩41,125 | ₩41,032 | ₩41,045 | +0.03% | 2.6만 |
|---|
| 2026.09.02 | ₩40,978 | ₩40,998 | ₩40,978 | ₩40,998 | +0.05% | 4.7천 |
|---|
| 2026.09.01 | ₩40,964 | ₩40,971 | ₩40,924 | ₩40,924 | -0.10% | 3.4천 |
|---|
| 2026.08.31 | ₩40,991 | ₩40,998 | ₩40,951 | ₩40,998 | +0.02% | 1.6천 |
|---|
| 2026.08.28 | ₩41,005 | ₩41,005 | ₩40,964 | ₩40,991 | -0.03% | 500 |
|---|
| 2026.08.27 | ₩40,991 | ₩41,032 | ₩40,979 | ₩41,005 | +0.03% | 2.1천 |
|---|
| 2026.08.26 | ₩40,958 | ₩40,983 | ₩40,951 | ₩40,951 | -0.02% | 1.5천 |
|---|
| 2026.08.25 | ₩40,911 | ₩40,964 | ₩40,911 | ₩40,958 | +0.11% | 1.1천 |
|---|
| 2026.08.24 | ₩40,964 | ₩40,964 | ₩40,944 | ₩40,944 | -0.05% | 800 |
|---|
| 2026.08.21 | ₩40,964 | ₩40,964 | ₩40,944 | ₩40,958 | -0.02% | 1.3천 |
|---|
| 2026.08.20 | ₩40,964 | ₩40,978 | ₩40,897 | ₩40,897 | -0.16% | 5.7천 |
|---|
| 2026.08.19 | ₩40,911 | ₩40,964 | ₩40,911 | ₩40,938 | +0.07% | 1.9천 |
|---|
| 2026.08.18 | ₩40,951 | ₩40,994 | ₩40,897 | ₩40,897 | -0.13% | 1.5천 |
|---|
| 2026.08.17 | ₩40,964 | ₩40,964 | ₩40,964 | ₩40,964 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩40,978 | ₩40,978 | ₩40,964 | ₩40,964 | -0.03% | 2.1천 |
|---|
| 2026.08.13 | ₩40,924 | ₩40,978 | ₩40,924 | ₩40,964 | +0.10% | 4.7천 |
|---|
| 2026.08.12 | ₩40,897 | ₩40,918 | ₩40,884 | ₩40,911 | +0.03% | 2.5천 |
|---|
| 2026.08.11 | ₩40,884 | ₩40,897 | ₩40,871 | ₩40,871 | -0.03% | 8.1천 |
|---|
| 2026.08.10 | ₩40,884 | ₩40,897 | ₩40,871 | ₩40,884 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩40,871 | ₩40,884 | ₩40,871 | ₩40,884 | +0.03% | 5.4천 |
|---|
| 2026.08.06 | ₩40,864 | ₩40,864 | ₩40,844 | ₩40,864 | 0.00% | 1.1천 |
|---|
| 2026.08.05 | ₩40,857 | ₩40,871 | ₩40,844 | ₩40,871 | +0.03% | 8.6천 |
|---|
| 2026.08.04 | ₩40,804 | ₩40,884 | ₩40,790 | ₩40,884 | +0.20% | 7천 |
|---|
| 2026.08.03 | ₩40,750 | ₩40,817 | ₩40,737 | ₩40,783 | +0.08% | 1.1만 |
|---|
| 2026.07.31 | ₩40,676 | ₩40,683 | ₩40,629 | ₩40,683 | +0.02% | 9.6천 |
|---|
| 2026.07.30 | ₩40,615 | ₩40,663 | ₩40,602 | ₩40,663 | +0.12% | 900 |
|---|
| 2026.07.29 | ₩40,589 | ₩40,683 | ₩40,549 | ₩40,589 | 0.00% | 9.9천 |
|---|
| 2026.07.28 | ₩40,636 | ₩40,636 | ₩40,616 | ₩40,629 | -0.02% | 3.9만 |
|---|
| 2026.07.27 | ₩40,455 | ₩40,643 | ₩40,455 | ₩40,589 | +0.33% | 20.9만 |
|---|
| 2026.07.24 | ₩40,763 | ₩40,763 | ₩40,582 | ₩40,582 | -0.44% | 2.7만 |
|---|
| 2026.07.23 | ₩40,535 | ₩40,562 | ₩40,535 | ₩40,547 | +0.03% | 13.6만 |
|---|
| 2026.07.22 | ₩40,629 | ₩40,669 | ₩40,629 | ₩40,669 | +0.10% | 12.7만 |
|---|
| 2026.07.21 | ₩40,629 | ₩40,641 | ₩40,616 | ₩40,629 | 0.00% | 5.9천 |
|---|
| 2026.07.20 | ₩40,576 | ₩40,589 | ₩40,576 | ₩40,589 | +0.03% | 1.5천 |
|---|
| 2026.07.17 | ₩40,415 | ₩40,636 | ₩40,415 | ₩40,602 | +0.46% | 2.7천 |
|---|
| 2026.07.16 | ₩40,710 | ₩40,710 | ₩40,616 | ₩40,656 | -0.13% | 6.6만 |
|---|
| 2026.07.15 | ₩40,703 | ₩40,710 | ₩40,657 | ₩40,683 | -0.05% | 1.8천 |
|---|
| 2026.07.14 | ₩40,576 | ₩40,696 | ₩40,576 | ₩40,669 | +0.23% | 4.8천 |
|---|
| 2026.07.13 | ₩40,562 | ₩40,562 | ₩40,562 | ₩40,562 | 0.00% | 400 |
|---|
| 2026.07.10 | ₩40,616 | ₩40,617 | ₩40,616 | ₩40,616 | 0.00% | 1.6천 |
|---|
| 2026.07.09 | ₩40,576 | ₩40,629 | ₩40,576 | ₩40,616 | +0.10% | 3.1만 |
|---|
| 2026.07.08 | ₩40,569 | ₩40,576 | ₩40,468 | ₩40,557 | -0.03% | 6.1천 |
|---|
| 2026.07.07 | ₩40,549 | ₩40,589 | ₩40,549 | ₩40,589 | +0.10% | 7.2천 |
|---|
| 2026.07.06 | ₩40,562 | ₩40,609 | ₩40,535 | ₩40,609 | +0.12% | 3.2만 |
|---|
| 2026.07.02 | ₩40,589 | ₩40,589 | ₩40,556 | ₩40,556 | -0.08% | 1.2천 |
|---|
| 2026.07.01 | ₩40,509 | ₩40,629 | ₩40,495 | ₩40,558 | +0.12% | 1.1만 |
|---|
| 2026.06.30 | ₩40,334 | ₩40,535 | ₩40,334 | ₩40,535 | +0.50% | 3.2천 |
|---|
| 2026.06.29 | ₩40,334 | ₩40,549 | ₩40,334 | ₩40,517 | +0.45% | 8.9천 |
|---|
| 2026.06.26 | ₩40,428 | ₩40,462 | ₩40,415 | ₩40,415 | -0.03% | 6.5만 |
|---|
| 2026.06.25 | ₩40,495 | ₩40,495 | ₩40,388 | ₩40,443 | -0.13% | 2.4만 |
|---|
| 2026.06.24 | ₩40,482 | ₩40,509 | ₩40,415 | ₩40,442 | -0.10% | 4.9천 |
|---|
| 2026.06.23 | ₩40,361 | ₩40,448 | ₩40,361 | ₩40,401 | +0.10% | 5.4천 |
|---|
| 2026.06.22 | ₩40,455 | ₩40,502 | ₩40,455 | ₩40,497 | +0.10% | 1.4천 |
|---|
| 2026.06.18 | ₩40,455 | ₩40,522 | ₩40,455 | ₩40,517 | +0.15% | 1.9천 |
|---|
| 2026.06.17 | ₩40,535 | ₩40,535 | ₩40,415 | ₩40,415 | -0.30% | 1.5천 |
|---|
| 2026.06.16 | ₩40,535 | ₩40,576 | ₩40,535 | ₩40,546 | +0.03% | 2.1천 |
|---|
| 2026.06.15 | ₩40,535 | ₩40,562 | ₩40,535 | ₩40,535 | 0.00% | 9.3천 |
|---|
| 2026.06.12 | ₩40,415 | ₩40,495 | ₩40,415 | ₩40,455 | +0.10% | 500 |
|---|
| 2026.06.11 | ₩40,307 | ₩40,442 | ₩40,307 | ₩40,442 | +0.33% | 3천 |
|---|
| 2026.06.10 | ₩40,421 | ₩40,421 | ₩40,341 | ₩40,341 | -0.20% | 1.4천 |
|---|
| 2026.06.09 | ₩40,415 | ₩40,468 | ₩40,294 | ₩40,428 | +0.03% | 5천 |
|---|
| 2026.06.08 | ₩40,435 | ₩40,462 | ₩40,388 | ₩40,388 | -0.12% | 2.6천 |
|---|
| 2026.06.05 | ₩40,321 | ₩40,468 | ₩40,321 | ₩40,379 | +0.14% | 2.2천 |
|---|
| 2026.06.04 | ₩40,495 | ₩40,576 | ₩40,495 | ₩40,549 | +0.13% | 5.7천 |
|---|
| 2026.06.03 | ₩40,509 | ₩40,522 | ₩40,495 | ₩40,502 | -0.02% | 3.8만 |
|---|
| 2026.06.02 | ₩40,549 | ₩40,576 | ₩40,522 | ₩40,522 | -0.07% | 4.4천 |
|---|
| 2026.06.01 | ₩40,495 | ₩40,545 | ₩40,482 | ₩40,542 | +0.12% | 1.2만 |
|---|
| 2026.05.29 | ₩40,509 | ₩40,562 | ₩40,509 | ₩40,535 | +0.07% | 4.7천 |
|---|
| 2026.05.28 | ₩40,495 | ₩40,549 | ₩40,482 | ₩40,549 | +0.13% | 2.7천 |
|---|
| 2026.05.27 | ₩40,294 | ₩40,482 | ₩40,294 | ₩40,482 | +0.47% | 4.8천 |
|---|
| 2026.05.26 | ₩40,307 | ₩40,455 | ₩40,307 | ₩40,448 | +0.35% | 4.3천 |
|---|
| 2026.05.22 | ₩40,254 | ₩40,522 | ₩40,254 | ₩40,455 | +0.50% | 6.1천 |
|---|
| 2026.05.21 | ₩40,408 | ₩40,455 | ₩40,348 | ₩40,428 | +0.05% | 7.2천 |
|---|
| 2026.05.20 | ₩40,361 | ₩40,442 | ₩40,361 | ₩40,435 | +0.18% | 4.3천 |
|---|
| 2026.05.19 | ₩40,187 | ₩40,361 | ₩40,187 | ₩40,307 | +0.30% | 3.2천 |
|---|
| 2026.05.18 | ₩40,348 | ₩40,421 | ₩40,334 | ₩40,381 | +0.08% | 4.4천 |
|---|
| 2026.05.15 | ₩40,361 | ₩40,442 | ₩40,348 | ₩40,389 | +0.07% | 4.2천 |
|---|
| 2026.05.14 | ₩40,388 | ₩40,462 | ₩40,388 | ₩40,428 | +0.10% | 5천 |
|---|
| 2026.05.13 | ₩40,348 | ₩40,428 | ₩40,348 | ₩40,428 | +0.20% | 8.8천 |
|---|
| 2026.05.12 | ₩40,334 | ₩40,395 | ₩40,321 | ₩40,395 | +0.15% | 2.5천 |
|---|
| 2026.05.11 | ₩40,374 | ₩40,405 | ₩40,348 | ₩40,405 | +0.08% | 2.5천 |
|---|
| 2026.05.08 | ₩40,361 | ₩40,415 | ₩40,361 | ₩40,361 | 0.00% | 5.6만 |
|---|
| 2026.05.07 | ₩40,361 | ₩40,428 | ₩40,307 | ₩40,368 | +0.02% | 4.7천 |
|---|
| 2026.05.06 | ₩40,160 | ₩40,388 | ₩40,160 | ₩40,381 | +0.55% | 6.6천 |
|---|
| 2026.05.05 | ₩40,294 | ₩40,374 | ₩40,227 | ₩40,302 | +0.02% | 1.4만 |
|---|
| 2026.05.04 | ₩40,254 | ₩40,254 | ₩40,173 | ₩40,254 | 0.00% | 17.4만 |
|---|
| 2026.05.01 | ₩40,281 | ₩40,321 | ₩40,240 | ₩40,267 | -0.03% | 2.7천 |
|---|
| 2026.04.30 | ₩40,214 | ₩40,307 | ₩40,147 | ₩40,281 | +0.17% | 5.6천 |
|---|
| 2026.04.29 | ₩40,147 | ₩40,200 | ₩40,106 | ₩40,180 | +0.08% | 1.2만 |
|---|
| 2026.04.28 | ₩40,147 | ₩40,240 | ₩40,133 | ₩40,214 | +0.17% | 7천 |
|---|
| 2026.04.27 | ₩40,227 | ₩40,227 | ₩40,173 | ₩40,220 | -0.02% | 1.2만 |
|---|
| 2026.04.24 | ₩40,147 | ₩40,247 | ₩40,147 | ₩40,208 | +0.15% | 9.4천 |
|---|
| 2026.04.23 | ₩40,147 | ₩40,200 | ₩40,106 | ₩40,167 | +0.05% | 8.6만 |
|---|
| 2026.04.22 | ₩40,240 | ₩40,240 | ₩40,147 | ₩40,207 | -0.08% | 3.4천 |
|---|
| 2026.04.21 | ₩40,147 | ₩40,214 | ₩40,106 | ₩40,114 | -0.08% | 3.9천 |
|---|
| 2026.04.20 | ₩40,227 | ₩40,227 | ₩40,106 | ₩40,167 | -0.15% | 3.7천 |
|---|
| 2026.04.17 | ₩40,160 | ₩40,227 | ₩40,147 | ₩40,189 | +0.07% | 7.1천 |
|---|
| 2026.04.16 | ₩40,026 | ₩40,100 | ₩40,026 | ₩40,100 | +0.18% | 1.3천 |
|---|
| 2026.04.15 | ₩39,999 | ₩40,106 | ₩39,999 | ₩40,073 | +0.18% | 1.6천 |
|---|
| 2026.04.14 | ₩39,945 | ₩40,093 | ₩39,945 | ₩40,046 | +0.25% | 1.2만 |
|---|
| 2026.04.13 | ₩39,811 | ₩39,952 | ₩39,811 | ₩39,952 | +0.35% | 4.5천 |
|---|
| 2026.04.10 | ₩39,825 | ₩39,905 | ₩39,798 | ₩39,845 | +0.05% | 1.1만 |
|---|
| 2026.04.09 | ₩39,731 | ₩39,865 | ₩39,731 | ₩39,852 | +0.30% | 9.9천 |
|---|
| 2026.04.08 | ₩39,704 | ₩39,797 | ₩39,691 | ₩39,717 | +0.03% | 4.8천 |
|---|
| 2026.04.07 | ₩39,449 | ₩39,566 | ₩39,436 | ₩39,566 | +0.30% | 1.1만 |
|---|
| 2026.04.06 | ₩39,369 | ₩39,523 | ₩39,369 | ₩39,490 | +0.31% | 5.7천 |
|---|
| 2026.04.02 | ₩39,369 | ₩39,514 | ₩39,369 | ₩39,514 | +0.37% | 4.2천 |
|---|
| 2026.04.01 | ₩39,422 | ₩39,503 | ₩39,422 | ₩39,483 | +0.15% | 1.2만 |
|---|
| 2026.03.31 | ₩39,248 | ₩39,396 | ₩39,221 | ₩39,372 | +0.31% | 6.7천 |
|---|
| 2026.03.30 | ₩39,168 | ₩39,221 | ₩39,101 | ₩39,146 | -0.05% | 2천 |
|---|
| 2026.03.27 | ₩39,195 | ₩39,223 | ₩39,114 | ₩39,114 | -0.21% | 7천 |
|---|
| 2026.03.26 | ₩39,382 | ₩39,436 | ₩39,235 | ₩39,235 | -0.37% | 3.9천 |
|---|
| 2026.03.25 | ₩39,355 | ₩39,500 | ₩39,355 | ₩39,443 | +0.22% | 2천 |
|---|
| 2026.03.24 | ₩39,342 | ₩39,409 | ₩39,342 | ₩39,342 | 0.00% | 6.7천 |
|---|
| 2026.03.23 | ₩39,436 | ₩39,490 | ₩39,384 | ₩39,396 | -0.10% | 4.4천 |
|---|
| 2026.03.20 | ₩39,376 | ₩39,431 | ₩39,288 | ₩39,295 | -0.20% | 4.9천 |
|---|
| 2026.03.19 | ₩39,422 | ₩39,476 | ₩39,369 | ₩39,436 | +0.03% | 7.8천 |
|---|
| 2026.03.18 | ₩39,610 | ₩39,624 | ₩39,490 | ₩39,490 | -0.30% | 3.5만 |
|---|
| 2026.03.17 | ₩39,664 | ₩39,677 | ₩39,637 | ₩39,653 | -0.03% | 6.1천 |
|---|
| 2026.03.16 | ₩39,624 | ₩39,644 | ₩39,610 | ₩39,610 | -0.03% | 1.2만 |
|---|
| 2026.03.13 | ₩39,583 | ₩39,656 | ₩39,476 | ₩39,476 | -0.27% | 2.1만 |
|---|
| 2026.03.12 | ₩39,583 | ₩39,624 | ₩39,516 | ₩39,516 | -0.17% | 9.4천 |
|---|
| 2026.03.11 | ₩39,704 | ₩39,704 | ₩39,664 | ₩39,691 | -0.03% | 1.8만 |
|---|
| 2026.03.10 | ₩39,744 | ₩39,811 | ₩39,731 | ₩39,734 | -0.03% | 9.1천 |
|---|
| 2026.03.09 | ₩39,704 | ₩39,825 | ₩39,516 | ₩39,825 | +0.30% | 2.5만 |
|---|
| 2026.03.06 | ₩39,677 | ₩39,771 | ₩39,624 | ₩39,677 | 0.00% | 6만 |
|---|
| 2026.03.05 | ₩39,799 | ₩39,811 | ₩39,691 | ₩39,744 | -0.14% | 1.3만 |
|---|
| 2026.03.04 | ₩39,897 | ₩39,897 | ₩39,785 | ₩39,838 | -0.15% | 27.4만 |
|---|
| 2026.03.03 | ₩39,677 | ₩39,771 | ₩39,650 | ₩39,758 | +0.20% | 9.8천 |
|---|
| 2026.03.02 | ₩39,924 | ₩39,924 | ₩39,798 | ₩39,852 | -0.18% | 1.3만 |
|---|
| 2026.02.27 | ₩39,945 | ₩39,945 | ₩39,852 | ₩39,878 | -0.17% | 1.3만 |
|---|
| 2026.02.26 | ₩39,925 | ₩39,959 | ₩39,865 | ₩39,920 | -0.01% | 1.4천 |
|---|
| 2026.02.25 | ₩39,878 | ₩39,959 | ₩39,878 | ₩39,905 | +0.07% | 2.8천 |
|---|
| 2026.02.24 | ₩39,771 | ₩39,945 | ₩39,771 | ₩39,892 | +0.30% | 1.5만 |
|---|
| 2026.02.23 | ₩39,825 | ₩39,872 | ₩39,746 | ₩39,798 | -0.07% | 2만 |
|---|
| 2026.02.20 | ₩39,786 | ₩39,920 | ₩39,785 | ₩39,852 | +0.17% | 7.2천 |
|---|
| 2026.02.19 | ₩39,838 | ₩39,897 | ₩39,798 | ₩39,811 | -0.07% | 1.1만 |
|---|
| 2026.02.18 | ₩39,838 | ₩39,898 | ₩39,825 | ₩39,825 | -0.03% | 2.4천 |
|---|
| 2026.02.17 | ₩39,744 | ₩39,838 | ₩39,744 | ₩39,785 | +0.10% | 7.1천 |
|---|
| 2026.02.13 | ₩39,817 | ₩39,874 | ₩39,798 | ₩39,798 | -0.05% | 6.2천 |
|---|
| 2026.02.12 | ₩39,892 | ₩39,939 | ₩39,758 | ₩39,758 | -0.34% | 1.3만 |
|---|
| 2026.02.11 | ₩39,865 | ₩39,912 | ₩39,865 | ₩39,880 | +0.04% | 95.4만 |
|---|
| 2026.02.10 | ₩39,892 | ₩39,999 | ₩39,892 | ₩39,932 | +0.10% | 1.3만 |
|---|
| 2026.02.09 | ₩39,717 | ₩39,945 | ₩39,717 | ₩39,892 | +0.44% | 1.1만 |
|---|
| 2026.02.06 | ₩39,771 | ₩39,865 | ₩39,771 | ₩39,838 | +0.17% | 6.6천 |
|---|
| 2026.02.05 | ₩39,704 | ₩39,791 | ₩39,677 | ₩39,726 | +0.05% | 6.5천 |
|---|
| 2026.02.04 | ₩39,744 | ₩39,865 | ₩39,724 | ₩39,762 | +0.04% | 1.3만 |
|---|
| 2026.02.03 | ₩39,872 | ₩39,872 | ₩39,785 | ₩39,856 | -0.04% | 6.3천 |
|---|
| 2026.02.02 | ₩39,892 | ₩39,959 | ₩39,826 | ₩39,865 | -0.07% | 3.7만 |
|---|
| 2026.01.30 | ₩39,704 | ₩39,959 | ₩39,704 | ₩39,825 | +0.30% | 7.8천 |
|---|
| 2026.01.29 | ₩39,850 | ₩39,892 | ₩39,825 | ₩39,825 | -0.06% | 5.8천 |
|---|
| 2026.01.28 | ₩39,945 | ₩39,945 | ₩39,852 | ₩39,945 | 0.00% | 5.3천 |
|---|
| 2026.01.27 | ₩39,865 | ₩39,945 | ₩39,852 | ₩39,945 | +0.20% | 9.2천 |
|---|
| 2026.01.26 | ₩39,838 | ₩39,932 | ₩39,838 | ₩39,846 | +0.02% | 1.2만 |
|---|
| 2026.01.23 | ₩39,798 | ₩39,811 | ₩39,758 | ₩39,798 | 0.00% | 8.2천 |
|---|
| 2026.01.22 | ₩39,691 | ₩39,852 | ₩39,691 | ₩39,758 | +0.17% | 4.5만 |
|---|
| 2026.01.21 | ₩39,744 | ₩39,798 | ₩39,677 | ₩39,740 | -0.01% | 8천 |
|---|
| 2026.01.20 | ₩39,664 | ₩39,783 | ₩39,637 | ₩39,637 | -0.07% | 1.9만 |
|---|
| 2026.01.16 | ₩39,811 | ₩39,892 | ₩39,798 | ₩39,892 | +0.20% | 1.4만 |
|---|
| 2026.01.15 | ₩39,825 | ₩39,865 | ₩39,798 | ₩39,811 | -0.03% | 6.1천 |
|---|
| 2026.01.14 | ₩39,919 | ₩39,919 | ₩39,785 | ₩39,865 | -0.13% | 1.5만 |
|---|
| 2026.01.13 | ₩39,905 | ₩39,919 | ₩39,825 | ₩39,905 | 0.00% | 1.1만 |
|---|
| 2026.01.12 | ₩39,919 | ₩39,919 | ₩39,825 | ₩39,892 | -0.07% | 1.8만 |
|---|
| 2026.01.09 | ₩39,878 | ₩39,919 | ₩39,785 | ₩39,919 | +0.10% | 8.6천 |
|---|
| 2026.01.08 | ₩39,771 | ₩39,878 | ₩39,758 | ₩39,817 | +0.11% | 13만 |
|---|
| 2026.01.07 | ₩39,852 | ₩39,860 | ₩39,758 | ₩39,771 | -0.20% | 15.3만 |
|---|
| 2026.01.06 | ₩39,677 | ₩39,838 | ₩39,677 | ₩39,811 | +0.34% | 25.7만 |
|---|
| 2026.01.05 | ₩39,758 | ₩39,803 | ₩39,744 | ₩39,791 | +0.08% | 8.6천 |
|---|
| 2026.01.02 | ₩39,825 | ₩39,825 | ₩39,691 | ₩39,732 | -0.23% | 4.9천 |
|---|
| 2025.12.31 | ₩39,583 | ₩39,811 | ₩39,583 | ₩39,677 | +0.24% | 4.9천 |
|---|
| 2025.12.30 | ₩39,744 | ₩39,838 | ₩39,717 | ₩39,778 | +0.08% | 5.1천 |
|---|
| 2025.12.29 | ₩39,731 | ₩39,764 | ₩39,711 | ₩39,763 | +0.08% | 3.5천 |
|---|
| 2025.12.26 | ₩39,731 | ₩39,811 | ₩39,704 | ₩39,811 | +0.20% | 5.3천 |
|---|
| 2025.12.24 | ₩39,731 | ₩39,750 | ₩39,691 | ₩39,744 | +0.03% | 3.2천 |
|---|
| 2025.12.23 | ₩39,637 | ₩39,785 | ₩39,637 | ₩39,785 | +0.37% | 1.6만 |
|---|
| 2025.12.22 | ₩39,557 | ₩39,717 | ₩39,557 | ₩39,672 | +0.29% | 9.1천 |
|---|
| 2025.12.19 | ₩39,550 | ₩39,557 | ₩39,543 | ₩39,550 | 0.00% | 1.3만 |
|---|
| 2025.12.18 | ₩39,516 | ₩39,550 | ₩39,490 | ₩39,528 | +0.03% | 4.9천 |
|---|
| 2025.12.17 | ₩39,503 | ₩39,557 | ₩39,449 | ₩39,530 | +0.07% | 8.2천 |
|---|
| 2025.12.16 | ₩39,436 | ₩39,557 | ₩39,436 | ₩39,536 | +0.26% | 1.2만 |
|---|
| 2025.12.15 | ₩39,555 | ₩39,624 | ₩39,530 | ₩39,570 | +0.04% | 3.3천 |
|---|
| 2025.12.12 | ₩39,640 | ₩39,653 | ₩39,503 | ₩39,530 | -0.28% | 4.6천 |
|---|
| 2025.12.11 | ₩39,613 | ₩39,677 | ₩39,557 | ₩39,617 | +0.01% | 1.1만 |
|---|
| 2025.12.10 | ₩39,523 | ₩39,637 | ₩39,516 | ₩39,637 | +0.29% | 1.1만 |
|---|
| 2025.12.09 | ₩39,546 | ₩39,603 | ₩39,516 | ₩39,557 | +0.03% | 1.2만 |
|---|
| 2025.12.08 | ₩39,624 | ₩39,624 | ₩39,503 | ₩39,551 | -0.18% | 5.1천 |
|---|
| 2025.12.05 | ₩39,557 | ₩39,644 | ₩39,557 | ₩39,590 | +0.08% | 3.3천 |
|---|
| 2025.12.04 | ₩39,557 | ₩39,557 | ₩39,516 | ₩39,557 | 0.00% | 1.2만 |
|---|
| 2025.12.03 | ₩39,557 | ₩39,557 | ₩39,511 | ₩39,550 | -0.02% | 7.1천 |
|---|
| 2025.12.02 | ₩39,624 | ₩39,624 | ₩39,490 | ₩39,528 | -0.24% | 6.6천 |
|---|
| 2025.12.01 | ₩39,650 | ₩39,691 | ₩39,476 | ₩39,530 | -0.30% | 1.7만 |
|---|
| 2025.11.28 | ₩39,557 | ₩39,586 | ₩39,557 | ₩39,563 | +0.02% | 2천 |
|---|
| 2025.11.26 | ₩39,449 | ₩39,530 | ₩39,449 | ₩39,526 | +0.19% | 8.8천 |
|---|
| 2025.11.25 | ₩39,373 | ₩39,490 | ₩39,329 | ₩39,467 | +0.24% | 4천 |
|---|
| 2025.11.24 | ₩39,302 | ₩39,396 | ₩39,299 | ₩39,380 | +0.20% | 4.1천 |
|---|
| 2025.11.21 | ₩39,101 | ₩39,308 | ₩39,101 | ₩39,266 | +0.42% | 3.1만 |
|---|
| 2025.11.20 | ₩39,412 | ₩39,412 | ₩39,154 | ₩39,193 | -0.55% | 2.6만 |
|---|
| 2025.11.19 | ₩39,127 | ₩39,311 | ₩39,127 | ₩39,275 | +0.38% | 3.3천 |
|---|
| 2025.11.18 | ₩39,154 | ₩39,262 | ₩39,154 | ₩39,254 | +0.25% | 1.4만 |
|---|
| 2025.11.17 | ₩39,208 | ₩39,369 | ₩39,208 | ₩39,302 | +0.24% | 5.2천 |
|---|
| 2025.11.14 | ₩39,262 | ₩39,408 | ₩39,262 | ₩39,351 | +0.23% | 2.2만 |
|---|
| 2025.11.13 | ₩39,463 | ₩39,463 | ₩39,342 | ₩39,362 | -0.25% | 5.7천 |
|---|
| 2025.11.12 | ₩39,382 | ₩39,530 | ₩39,382 | ₩39,530 | +0.37% | 9천 |
|---|
| 2025.11.11 | ₩39,422 | ₩39,490 | ₩39,422 | ₩39,463 | +0.10% | 6.9천 |
|---|
| 2025.11.10 | ₩39,449 | ₩39,490 | ₩39,396 | ₩39,456 | +0.02% | 8.6천 |
|---|
| 2025.11.07 | ₩39,221 | ₩39,382 | ₩39,221 | ₩39,377 | +0.40% | 4.5천 |
|---|
| 2025.11.06 | ₩39,422 | ₩39,425 | ₩39,354 | ₩39,369 | -0.14% | 5.4천 |
|---|
| 2025.11.05 | ₩39,463 | ₩39,490 | ₩39,382 | ₩39,382 | -0.20% | 9.2천 |
|---|
| 2025.11.04 | ₩39,370 | ₩39,449 | ₩39,355 | ₩39,389 | +0.05% | 7.1천 |
|---|
| 2025.11.03 | ₩39,436 | ₩39,490 | ₩39,409 | ₩39,448 | +0.03% | 1.3만 |
|---|
| 2025.10.31 | ₩39,516 | ₩39,520 | ₩39,422 | ₩39,439 | -0.20% | 5.2천 |
|---|
| 2025.10.30 | ₩39,650 | ₩39,650 | ₩39,422 | ₩39,422 | -0.57% | 3만 |
|---|
| 2025.10.29 | ₩39,664 | ₩39,664 | ₩39,483 | ₩39,496 | -0.42% | 5.9천 |
|---|
| 2025.10.28 | ₩39,557 | ₩39,650 | ₩39,530 | ₩39,624 | +0.17% | 4.7천 |
|---|
| 2025.10.27 | ₩39,436 | ₩39,624 | ₩39,436 | ₩39,624 | +0.48% | 7.1천 |
|---|
| 2025.10.24 | ₩39,583 | ₩39,583 | ₩39,490 | ₩39,518 | -0.17% | 3.3천 |
|---|
| 2025.10.23 | ₩39,315 | ₩39,488 | ₩39,315 | ₩39,488 | +0.44% | 8천 |
|---|
| 2025.10.22 | ₩39,476 | ₩39,476 | ₩39,382 | ₩39,447 | -0.07% | 2.7천 |
|---|
| 2025.10.21 | ₩39,449 | ₩39,528 | ₩39,425 | ₩39,468 | +0.05% | 5.2천 |
|---|
| 2025.10.20 | ₩39,570 | ₩39,570 | ₩39,409 | ₩39,455 | -0.29% | 7.7천 |
|---|
| 2025.10.17 | ₩39,355 | ₩39,436 | ₩39,329 | ₩39,381 | +0.06% | 5.1천 |
|---|
| 2025.10.16 | ₩39,355 | ₩39,389 | ₩39,275 | ₩39,314 | -0.11% | 1만 |
|---|
| 2025.10.15 | ₩39,369 | ₩39,396 | ₩39,302 | ₩39,302 | -0.17% | 8.8천 |
|---|
| 2025.10.14 | ₩39,168 | ₩39,345 | ₩39,168 | ₩39,294 | +0.32% | 1.5만 |
|---|
| 2025.10.13 | ₩39,288 | ₩39,346 | ₩39,235 | ₩39,346 | +0.15% | 1.5만 |
|---|
| 2025.10.10 | ₩39,389 | ₩39,409 | ₩39,195 | ₩39,228 | -0.41% | 1.2만 |
|---|