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 | ₩41,177 | ₩41,177 | ₩41,070 | ₩41,123 | -0.13% | 1.3천 |
| 2026.10.08 | ₩41,043 | ₩41,097 | ₩41,043 | ₩41,090 | +0.11% | 2.3천 |
| 2026.10.07 | ₩41,043 | ₩41,123 | ₩41,043 | ₩41,117 | +0.18% | 7.8천 |
| 2026.10.06 | ₩41,057 | ₩41,063 | ₩41,057 | ₩41,063 | +0.02% | 2.5천 |
| 2026.10.05 | ₩41,271 | ₩41,271 | ₩41,003 | ₩41,043 | -0.55% | 2.9천 |
| 2026.10.02 | ₩41,003 | ₩41,097 | ₩40,990 | ₩41,043 | +0.10% | 3.9천 |
| 2026.10.01 | ₩40,923 | ₩41,003 | ₩40,923 | ₩41,003 | +0.20% | 6.4천 |
| 2026.09.30 | ₩41,010 | ₩41,051 | ₩40,936 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,983 |
| -0.07% |
| 5.7천 |
| 2026.09.29 | ₩40,910 | ₩40,970 | ₩40,910 | ₩40,923 | +0.03% | 1.4천 |
|---|
| 2026.09.28 | ₩41,017 | ₩41,017 | ₩40,898 | ₩40,963 | -0.13% | 1.8천 |
|---|
| 2026.09.25 | ₩40,950 | ₩41,010 | ₩40,923 | ₩41,010 | +0.15% | 1.4만 |
|---|
| 2026.09.24 | ₩41,003 | ₩41,003 | ₩40,883 | ₩40,950 | -0.13% | 1.7천 |
|---|
| 2026.09.23 | ₩40,956 | ₩41,017 | ₩40,883 | ₩40,943 | -0.03% | 1.6만 |
|---|
| 2026.09.22 | ₩40,803 | ₩40,990 | ₩40,803 | ₩40,983 | +0.44% | 1.2천 |
|---|
| 2026.09.21 | ₩40,923 | ₩40,963 | ₩40,910 | ₩40,963 | +0.10% | 600 |
|---|
| 2026.09.18 | ₩40,829 | ₩40,950 | ₩40,829 | ₩40,903 | +0.18% | 1.6천 |
|---|
| 2026.09.17 | ₩40,843 | ₩40,936 | ₩40,843 | ₩40,883 | +0.10% | 4.5천 |
|---|
| 2026.09.16 | ₩40,823 | ₩40,896 | ₩40,789 | ₩40,803 | -0.05% | 6.5천 |
|---|
| 2026.09.15 | ₩40,816 | ₩40,910 | ₩40,816 | ₩40,850 | +0.08% | 4.2천 |
|---|
| 2026.09.14 | ₩40,843 | ₩40,882 | ₩40,803 | ₩40,882 | +0.09% | 5.1천 |
|---|
| 2026.09.11 | ₩40,850 | ₩40,896 | ₩40,843 | ₩40,896 | +0.11% | 1.3만 |
|---|
| 2026.09.10 | ₩40,836 | ₩40,883 | ₩40,789 | ₩40,829 | -0.02% | 5.2천 |
|---|
| 2026.09.09 | ₩40,923 | ₩40,923 | ₩40,843 | ₩40,890 | -0.08% | 600 |
|---|
| 2026.09.08 | ₩40,883 | ₩40,916 | ₩40,883 | ₩40,916 | +0.08% | 1.1천 |
|---|
| 2026.09.04 | ₩40,963 | ₩40,963 | ₩40,947 | ₩40,947 | -0.04% | 800 |
|---|
| 2026.09.03 | ₩40,896 | ₩40,990 | ₩40,896 | ₩40,910 | +0.03% | 2.6만 |
|---|
| 2026.09.02 | ₩40,843 | ₩40,863 | ₩40,843 | ₩40,863 | +0.05% | 4.7천 |
|---|
| 2026.09.01 | ₩40,829 | ₩40,836 | ₩40,789 | ₩40,789 | -0.10% | 3.4천 |
|---|
| 2026.08.31 | ₩40,856 | ₩40,863 | ₩40,816 | ₩40,863 | +0.02% | 1.6천 |
|---|
| 2026.08.28 | ₩40,870 | ₩40,870 | ₩40,829 | ₩40,856 | -0.03% | 500 |
|---|
| 2026.08.27 | ₩40,856 | ₩40,896 | ₩40,844 | ₩40,870 | +0.03% | 2.1천 |
|---|
| 2026.08.26 | ₩40,823 | ₩40,848 | ₩40,816 | ₩40,816 | -0.02% | 1.5천 |
|---|
| 2026.08.25 | ₩40,776 | ₩40,829 | ₩40,776 | ₩40,823 | +0.11% | 1.1천 |
|---|
| 2026.08.24 | ₩40,829 | ₩40,829 | ₩40,809 | ₩40,809 | -0.05% | 800 |
|---|
| 2026.08.21 | ₩40,829 | ₩40,829 | ₩40,809 | ₩40,823 | -0.02% | 1.3천 |
|---|
| 2026.08.20 | ₩40,829 | ₩40,843 | ₩40,763 | ₩40,763 | -0.16% | 5.7천 |
|---|
| 2026.08.19 | ₩40,776 | ₩40,829 | ₩40,776 | ₩40,803 | +0.07% | 1.9천 |
|---|
| 2026.08.18 | ₩40,816 | ₩40,859 | ₩40,763 | ₩40,763 | -0.13% | 1.5천 |
|---|
| 2026.08.17 | ₩40,829 | ₩40,829 | ₩40,829 | ₩40,829 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩40,843 | ₩40,843 | ₩40,829 | ₩40,829 | -0.03% | 2.1천 |
|---|
| 2026.08.13 | ₩40,789 | ₩40,843 | ₩40,789 | ₩40,829 | +0.10% | 4.7천 |
|---|
| 2026.08.12 | ₩40,763 | ₩40,783 | ₩40,749 | ₩40,776 | +0.03% | 2.5천 |
|---|
| 2026.08.11 | ₩40,749 | ₩40,763 | ₩40,736 | ₩40,736 | -0.03% | 8.1천 |
|---|
| 2026.08.10 | ₩40,749 | ₩40,763 | ₩40,736 | ₩40,749 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩40,736 | ₩40,749 | ₩40,736 | ₩40,749 | +0.03% | 5.4천 |
|---|
| 2026.08.06 | ₩40,729 | ₩40,729 | ₩40,709 | ₩40,729 | 0.00% | 1.1천 |
|---|
| 2026.08.05 | ₩40,723 | ₩40,736 | ₩40,709 | ₩40,736 | +0.03% | 8.6천 |
|---|
| 2026.08.04 | ₩40,669 | ₩40,749 | ₩40,656 | ₩40,749 | +0.20% | 7천 |
|---|
| 2026.08.03 | ₩40,616 | ₩40,682 | ₩40,602 | ₩40,649 | +0.08% | 1.1만 |
|---|
| 2026.07.31 | ₩40,542 | ₩40,549 | ₩40,495 | ₩40,549 | +0.02% | 9.6천 |
|---|
| 2026.07.30 | ₩40,481 | ₩40,529 | ₩40,469 | ₩40,529 | +0.12% | 900 |
|---|
| 2026.07.29 | ₩40,455 | ₩40,549 | ₩40,415 | ₩40,455 | 0.00% | 9.9천 |
|---|
| 2026.07.28 | ₩40,502 | ₩40,502 | ₩40,482 | ₩40,495 | -0.02% | 3.9만 |
|---|
| 2026.07.27 | ₩40,322 | ₩40,509 | ₩40,322 | ₩40,455 | +0.33% | 20.9만 |
|---|
| 2026.07.24 | ₩40,629 | ₩40,629 | ₩40,449 | ₩40,449 | -0.44% | 2.7만 |
|---|
| 2026.07.23 | ₩40,402 | ₩40,429 | ₩40,402 | ₩40,414 | +0.03% | 13.6만 |
|---|
| 2026.07.22 | ₩40,495 | ₩40,535 | ₩40,495 | ₩40,535 | +0.10% | 12.7만 |
|---|
| 2026.07.21 | ₩40,495 | ₩40,507 | ₩40,482 | ₩40,495 | 0.00% | 5.9천 |
|---|
| 2026.07.20 | ₩40,442 | ₩40,455 | ₩40,442 | ₩40,455 | +0.03% | 1.5천 |
|---|
| 2026.07.17 | ₩40,282 | ₩40,502 | ₩40,282 | ₩40,469 | +0.46% | 2.7천 |
|---|
| 2026.07.16 | ₩40,576 | ₩40,576 | ₩40,482 | ₩40,522 | -0.13% | 6.6만 |
|---|
| 2026.07.15 | ₩40,569 | ₩40,576 | ₩40,523 | ₩40,549 | -0.05% | 1.8천 |
|---|
| 2026.07.14 | ₩40,442 | ₩40,562 | ₩40,442 | ₩40,535 | +0.23% | 4.8천 |
|---|
| 2026.07.13 | ₩40,429 | ₩40,429 | ₩40,429 | ₩40,429 | 0.00% | 400 |
|---|
| 2026.07.10 | ₩40,482 | ₩40,483 | ₩40,482 | ₩40,482 | 0.00% | 1.6천 |
|---|
| 2026.07.09 | ₩40,442 | ₩40,495 | ₩40,442 | ₩40,482 | +0.10% | 3.1만 |
|---|
| 2026.07.08 | ₩40,435 | ₩40,442 | ₩40,335 | ₩40,423 | -0.03% | 6.1천 |
|---|
| 2026.07.07 | ₩40,415 | ₩40,455 | ₩40,415 | ₩40,455 | +0.10% | 7.2천 |
|---|
| 2026.07.06 | ₩40,429 | ₩40,475 | ₩40,402 | ₩40,475 | +0.12% | 3.2만 |
|---|
| 2026.07.02 | ₩40,455 | ₩40,455 | ₩40,422 | ₩40,422 | -0.08% | 1.2천 |
|---|
| 2026.07.01 | ₩40,375 | ₩40,495 | ₩40,362 | ₩40,425 | +0.12% | 1.1만 |
|---|
| 2026.06.30 | ₩40,201 | ₩40,402 | ₩40,201 | ₩40,402 | +0.50% | 3.2천 |
|---|
| 2026.06.29 | ₩40,201 | ₩40,415 | ₩40,201 | ₩40,383 | +0.45% | 8.9천 |
|---|
| 2026.06.26 | ₩40,295 | ₩40,328 | ₩40,282 | ₩40,282 | -0.03% | 6.5만 |
|---|
| 2026.06.25 | ₩40,362 | ₩40,362 | ₩40,255 | ₩40,310 | -0.13% | 2.4만 |
|---|
| 2026.06.24 | ₩40,348 | ₩40,375 | ₩40,282 | ₩40,308 | -0.10% | 4.9천 |
|---|
| 2026.06.23 | ₩40,228 | ₩40,315 | ₩40,228 | ₩40,268 | +0.10% | 5.4천 |
|---|
| 2026.06.22 | ₩40,322 | ₩40,368 | ₩40,322 | ₩40,363 | +0.10% | 1.4천 |
|---|
| 2026.06.18 | ₩40,322 | ₩40,388 | ₩40,322 | ₩40,383 | +0.15% | 1.9천 |
|---|
| 2026.06.17 | ₩40,402 | ₩40,402 | ₩40,282 | ₩40,282 | -0.30% | 1.5천 |
|---|
| 2026.06.16 | ₩40,402 | ₩40,442 | ₩40,402 | ₩40,412 | +0.03% | 2.1천 |
|---|
| 2026.06.15 | ₩40,402 | ₩40,429 | ₩40,402 | ₩40,402 | 0.00% | 9.3천 |
|---|
| 2026.06.12 | ₩40,282 | ₩40,362 | ₩40,282 | ₩40,322 | +0.10% | 500 |
|---|
| 2026.06.11 | ₩40,175 | ₩40,308 | ₩40,175 | ₩40,308 | +0.33% | 3천 |
|---|
| 2026.06.10 | ₩40,288 | ₩40,288 | ₩40,208 | ₩40,208 | -0.20% | 1.4천 |
|---|
| 2026.06.09 | ₩40,282 | ₩40,335 | ₩40,161 | ₩40,295 | +0.03% | 5천 |
|---|
| 2026.06.08 | ₩40,302 | ₩40,328 | ₩40,255 | ₩40,255 | -0.12% | 2.6천 |
|---|
| 2026.06.05 | ₩40,188 | ₩40,335 | ₩40,188 | ₩40,245 | +0.14% | 2.2천 |
|---|
| 2026.06.04 | ₩40,362 | ₩40,442 | ₩40,362 | ₩40,415 | +0.13% | 5.7천 |
|---|
| 2026.06.03 | ₩40,375 | ₩40,388 | ₩40,362 | ₩40,368 | -0.02% | 3.8만 |
|---|
| 2026.06.02 | ₩40,415 | ₩40,442 | ₩40,388 | ₩40,388 | -0.07% | 4.4천 |
|---|
| 2026.06.01 | ₩40,362 | ₩40,411 | ₩40,348 | ₩40,408 | +0.12% | 1.2만 |
|---|
| 2026.05.29 | ₩40,375 | ₩40,429 | ₩40,375 | ₩40,402 | +0.07% | 4.7천 |
|---|
| 2026.05.28 | ₩40,362 | ₩40,415 | ₩40,348 | ₩40,415 | +0.13% | 2.7천 |
|---|
| 2026.05.27 | ₩40,161 | ₩40,348 | ₩40,161 | ₩40,348 | +0.47% | 4.8천 |
|---|
| 2026.05.26 | ₩40,175 | ₩40,322 | ₩40,175 | ₩40,315 | +0.35% | 4.3천 |
|---|
| 2026.05.22 | ₩40,121 | ₩40,388 | ₩40,121 | ₩40,322 | +0.50% | 6.1천 |
|---|
| 2026.05.21 | ₩40,275 | ₩40,322 | ₩40,215 | ₩40,295 | +0.05% | 7.2천 |
|---|
| 2026.05.20 | ₩40,228 | ₩40,308 | ₩40,228 | ₩40,302 | +0.18% | 4.3천 |
|---|
| 2026.05.19 | ₩40,054 | ₩40,228 | ₩40,054 | ₩40,175 | +0.30% | 3.2천 |
|---|
| 2026.05.18 | ₩40,215 | ₩40,288 | ₩40,201 | ₩40,248 | +0.08% | 4.4천 |
|---|
| 2026.05.15 | ₩40,228 | ₩40,308 | ₩40,215 | ₩40,256 | +0.07% | 4.2천 |
|---|
| 2026.05.14 | ₩40,255 | ₩40,328 | ₩40,255 | ₩40,295 | +0.10% | 5천 |
|---|
| 2026.05.13 | ₩40,215 | ₩40,295 | ₩40,215 | ₩40,295 | +0.20% | 8.8천 |
|---|
| 2026.05.12 | ₩40,201 | ₩40,261 | ₩40,188 | ₩40,261 | +0.15% | 2.5천 |
|---|
| 2026.05.11 | ₩40,241 | ₩40,272 | ₩40,215 | ₩40,272 | +0.08% | 2.5천 |
|---|
| 2026.05.08 | ₩40,228 | ₩40,282 | ₩40,228 | ₩40,228 | 0.00% | 5.6만 |
|---|
| 2026.05.07 | ₩40,228 | ₩40,295 | ₩40,175 | ₩40,235 | +0.02% | 4.7천 |
|---|
| 2026.05.06 | ₩40,028 | ₩40,255 | ₩40,028 | ₩40,248 | +0.55% | 6.6천 |
|---|
| 2026.05.05 | ₩40,161 | ₩40,241 | ₩40,094 | ₩40,169 | +0.02% | 1.4만 |
|---|
| 2026.05.04 | ₩40,121 | ₩40,121 | ₩40,041 | ₩40,121 | 0.00% | 17.4만 |
|---|
| 2026.05.01 | ₩40,148 | ₩40,188 | ₩40,108 | ₩40,134 | -0.03% | 2.7천 |
|---|
| 2026.04.30 | ₩40,081 | ₩40,175 | ₩40,014 | ₩40,148 | +0.17% | 5.6천 |
|---|
| 2026.04.29 | ₩40,014 | ₩40,068 | ₩39,974 | ₩40,048 | +0.08% | 1.2만 |
|---|
| 2026.04.28 | ₩40,014 | ₩40,108 | ₩40,001 | ₩40,081 | +0.17% | 7천 |
|---|
| 2026.04.27 | ₩40,094 | ₩40,094 | ₩40,041 | ₩40,088 | -0.02% | 1.2만 |
|---|
| 2026.04.24 | ₩40,014 | ₩40,114 | ₩40,014 | ₩40,076 | +0.15% | 9.4천 |
|---|
| 2026.04.23 | ₩40,014 | ₩40,068 | ₩39,974 | ₩40,034 | +0.05% | 8.6만 |
|---|
| 2026.04.22 | ₩40,108 | ₩40,108 | ₩40,014 | ₩40,074 | -0.08% | 3.4천 |
|---|
| 2026.04.21 | ₩40,014 | ₩40,081 | ₩39,974 | ₩39,982 | -0.08% | 3.9천 |
|---|
| 2026.04.20 | ₩40,094 | ₩40,094 | ₩39,974 | ₩40,034 | -0.15% | 3.7천 |
|---|
| 2026.04.17 | ₩40,028 | ₩40,094 | ₩40,014 | ₩40,057 | +0.07% | 7.1천 |
|---|
| 2026.04.16 | ₩39,894 | ₩39,967 | ₩39,894 | ₩39,967 | +0.18% | 1.3천 |
|---|
| 2026.04.15 | ₩39,867 | ₩39,974 | ₩39,867 | ₩39,941 | +0.18% | 1.6천 |
|---|
| 2026.04.14 | ₩39,814 | ₩39,961 | ₩39,814 | ₩39,914 | +0.25% | 1.2만 |
|---|
| 2026.04.13 | ₩39,680 | ₩39,820 | ₩39,680 | ₩39,820 | +0.35% | 4.5천 |
|---|
| 2026.04.10 | ₩39,693 | ₩39,774 | ₩39,667 | ₩39,714 | +0.05% | 1.1만 |
|---|
| 2026.04.09 | ₩39,600 | ₩39,734 | ₩39,600 | ₩39,720 | +0.30% | 9.9천 |
|---|
| 2026.04.08 | ₩39,573 | ₩39,665 | ₩39,560 | ₩39,587 | +0.03% | 4.8천 |
|---|
| 2026.04.07 | ₩39,319 | ₩39,436 | ₩39,306 | ₩39,436 | +0.30% | 1.1만 |
|---|
| 2026.04.06 | ₩39,239 | ₩39,393 | ₩39,239 | ₩39,359 | +0.31% | 5.7천 |
|---|
| 2026.04.02 | ₩39,239 | ₩39,383 | ₩39,239 | ₩39,383 | +0.37% | 4.2천 |
|---|
| 2026.04.01 | ₩39,293 | ₩39,373 | ₩39,293 | ₩39,353 | +0.15% | 1.2만 |
|---|
| 2026.03.31 | ₩39,119 | ₩39,266 | ₩39,092 | ₩39,242 | +0.31% | 6.7천 |
|---|
| 2026.03.30 | ₩39,039 | ₩39,092 | ₩38,972 | ₩39,017 | -0.05% | 2천 |
|---|
| 2026.03.27 | ₩39,065 | ₩39,093 | ₩38,985 | ₩38,985 | -0.21% | 7천 |
|---|
| 2026.03.26 | ₩39,252 | ₩39,306 | ₩39,105 | ₩39,105 | -0.37% | 3.9천 |
|---|
| 2026.03.25 | ₩39,226 | ₩39,370 | ₩39,226 | ₩39,313 | +0.22% | 2천 |
|---|
| 2026.03.24 | ₩39,212 | ₩39,279 | ₩39,212 | ₩39,212 | 0.00% | 6.7천 |
|---|
| 2026.03.23 | ₩39,306 | ₩39,359 | ₩39,254 | ₩39,266 | -0.10% | 4.4천 |
|---|
| 2026.03.20 | ₩39,246 | ₩39,301 | ₩39,159 | ₩39,166 | -0.20% | 4.9천 |
|---|
| 2026.03.19 | ₩39,293 | ₩39,346 | ₩39,239 | ₩39,306 | +0.03% | 7.8천 |
|---|
| 2026.03.18 | ₩39,480 | ₩39,493 | ₩39,359 | ₩39,359 | -0.30% | 3.5만 |
|---|
| 2026.03.17 | ₩39,533 | ₩39,546 | ₩39,506 | ₩39,522 | -0.03% | 6.1천 |
|---|
| 2026.03.16 | ₩39,493 | ₩39,513 | ₩39,480 | ₩39,480 | -0.03% | 1.2만 |
|---|
| 2026.03.13 | ₩39,453 | ₩39,525 | ₩39,346 | ₩39,346 | -0.27% | 2.1만 |
|---|
| 2026.03.12 | ₩39,453 | ₩39,493 | ₩39,386 | ₩39,386 | -0.17% | 9.4천 |
|---|
| 2026.03.11 | ₩39,573 | ₩39,573 | ₩39,533 | ₩39,560 | -0.03% | 1.8만 |
|---|
| 2026.03.10 | ₩39,613 | ₩39,680 | ₩39,600 | ₩39,603 | -0.03% | 9.1천 |
|---|
| 2026.03.09 | ₩39,573 | ₩39,693 | ₩39,386 | ₩39,693 | +0.30% | 2.5만 |
|---|
| 2026.03.06 | ₩39,546 | ₩39,640 | ₩39,493 | ₩39,546 | 0.00% | 6만 |
|---|
| 2026.03.05 | ₩39,668 | ₩39,680 | ₩39,560 | ₩39,613 | -0.14% | 1.3만 |
|---|
| 2026.03.04 | ₩39,766 | ₩39,766 | ₩39,653 | ₩39,707 | -0.15% | 27.4만 |
|---|
| 2026.03.03 | ₩39,546 | ₩39,640 | ₩39,520 | ₩39,627 | +0.20% | 9.8천 |
|---|
| 2026.03.02 | ₩39,792 | ₩39,792 | ₩39,667 | ₩39,720 | -0.18% | 1.3만 |
|---|
| 2026.02.27 | ₩39,814 | ₩39,814 | ₩39,720 | ₩39,747 | -0.17% | 1.3만 |
|---|
| 2026.02.26 | ₩39,794 | ₩39,827 | ₩39,734 | ₩39,788 | -0.01% | 1.4천 |
|---|
| 2026.02.25 | ₩39,747 | ₩39,827 | ₩39,747 | ₩39,774 | +0.07% | 2.8천 |
|---|
| 2026.02.24 | ₩39,640 | ₩39,814 | ₩39,640 | ₩39,760 | +0.30% | 1.5만 |
|---|
| 2026.02.23 | ₩39,693 | ₩39,740 | ₩39,615 | ₩39,667 | -0.07% | 2만 |
|---|
| 2026.02.20 | ₩39,655 | ₩39,788 | ₩39,653 | ₩39,720 | +0.17% | 7.2천 |
|---|
| 2026.02.19 | ₩39,707 | ₩39,766 | ₩39,667 | ₩39,680 | -0.07% | 1.1만 |
|---|
| 2026.02.18 | ₩39,707 | ₩39,767 | ₩39,693 | ₩39,693 | -0.03% | 2.4천 |
|---|
| 2026.02.17 | ₩39,613 | ₩39,707 | ₩39,613 | ₩39,653 | +0.10% | 7.1천 |
|---|
| 2026.02.13 | ₩39,685 | ₩39,743 | ₩39,667 | ₩39,667 | -0.05% | 6.2천 |
|---|
| 2026.02.12 | ₩39,760 | ₩39,807 | ₩39,627 | ₩39,627 | -0.34% | 1.3만 |
|---|
| 2026.02.11 | ₩39,734 | ₩39,780 | ₩39,734 | ₩39,748 | +0.04% | 95.4만 |
|---|
| 2026.02.10 | ₩39,760 | ₩39,867 | ₩39,760 | ₩39,800 | +0.10% | 1.3만 |
|---|
| 2026.02.09 | ₩39,587 | ₩39,814 | ₩39,587 | ₩39,760 | +0.44% | 1.1만 |
|---|
| 2026.02.06 | ₩39,640 | ₩39,734 | ₩39,640 | ₩39,707 | +0.17% | 6.6천 |
|---|
| 2026.02.05 | ₩39,573 | ₩39,660 | ₩39,546 | ₩39,595 | +0.05% | 6.5천 |
|---|
| 2026.02.04 | ₩39,613 | ₩39,734 | ₩39,593 | ₩39,631 | +0.04% | 1.3만 |
|---|
| 2026.02.03 | ₩39,740 | ₩39,740 | ₩39,653 | ₩39,724 | -0.04% | 6.3천 |
|---|
| 2026.02.02 | ₩39,760 | ₩39,827 | ₩39,695 | ₩39,734 | -0.07% | 3.7만 |
|---|
| 2026.01.30 | ₩39,573 | ₩39,827 | ₩39,573 | ₩39,693 | +0.30% | 7.8천 |
|---|
| 2026.01.29 | ₩39,719 | ₩39,760 | ₩39,693 | ₩39,693 | -0.06% | 5.8천 |
|---|
| 2026.01.28 | ₩39,814 | ₩39,814 | ₩39,720 | ₩39,814 | 0.00% | 5.3천 |
|---|
| 2026.01.27 | ₩39,734 | ₩39,814 | ₩39,720 | ₩39,814 | +0.20% | 9.2천 |
|---|
| 2026.01.26 | ₩39,707 | ₩39,800 | ₩39,707 | ₩39,715 | +0.02% | 1.2만 |
|---|
| 2026.01.23 | ₩39,667 | ₩39,680 | ₩39,627 | ₩39,667 | 0.00% | 8.2천 |
|---|
| 2026.01.22 | ₩39,560 | ₩39,720 | ₩39,560 | ₩39,627 | +0.17% | 4.5만 |
|---|
| 2026.01.21 | ₩39,613 | ₩39,667 | ₩39,546 | ₩39,609 | -0.01% | 8천 |
|---|
| 2026.01.20 | ₩39,533 | ₩39,652 | ₩39,506 | ₩39,506 | -0.07% | 1.9만 |
|---|
| 2026.01.16 | ₩39,680 | ₩39,760 | ₩39,667 | ₩39,760 | +0.20% | 1.4만 |
|---|
| 2026.01.15 | ₩39,693 | ₩39,734 | ₩39,667 | ₩39,680 | -0.03% | 6.1천 |
|---|
| 2026.01.14 | ₩39,787 | ₩39,787 | ₩39,653 | ₩39,734 | -0.13% | 1.5만 |
|---|
| 2026.01.13 | ₩39,774 | ₩39,787 | ₩39,693 | ₩39,774 | 0.00% | 1.1만 |
|---|
| 2026.01.12 | ₩39,787 | ₩39,787 | ₩39,693 | ₩39,760 | -0.07% | 1.8만 |
|---|
| 2026.01.09 | ₩39,747 | ₩39,787 | ₩39,653 | ₩39,787 | +0.10% | 8.6천 |
|---|
| 2026.01.08 | ₩39,640 | ₩39,747 | ₩39,627 | ₩39,685 | +0.11% | 13만 |
|---|
| 2026.01.07 | ₩39,720 | ₩39,728 | ₩39,627 | ₩39,640 | -0.20% | 15.3만 |
|---|
| 2026.01.06 | ₩39,546 | ₩39,707 | ₩39,546 | ₩39,680 | +0.34% | 25.7만 |
|---|
| 2026.01.05 | ₩39,627 | ₩39,672 | ₩39,613 | ₩39,660 | +0.08% | 8.6천 |
|---|
| 2026.01.02 | ₩39,693 | ₩39,693 | ₩39,560 | ₩39,601 | -0.23% | 4.9천 |
|---|
| 2025.12.31 | ₩39,453 | ₩39,680 | ₩39,453 | ₩39,546 | +0.24% | 4.9천 |
|---|
| 2025.12.30 | ₩39,613 | ₩39,707 | ₩39,587 | ₩39,647 | +0.08% | 5.1천 |
|---|
| 2025.12.29 | ₩39,600 | ₩39,633 | ₩39,580 | ₩39,632 | +0.08% | 3.5천 |
|---|
| 2025.12.26 | ₩39,600 | ₩39,680 | ₩39,573 | ₩39,680 | +0.20% | 5.3천 |
|---|
| 2025.12.24 | ₩39,600 | ₩39,619 | ₩39,560 | ₩39,613 | +0.03% | 3.2천 |
|---|
| 2025.12.23 | ₩39,506 | ₩39,653 | ₩39,506 | ₩39,653 | +0.37% | 1.6만 |
|---|
| 2025.12.22 | ₩39,426 | ₩39,587 | ₩39,426 | ₩39,541 | +0.29% | 9.1천 |
|---|
| 2025.12.19 | ₩39,419 | ₩39,426 | ₩39,413 | ₩39,419 | 0.00% | 1.3만 |
|---|
| 2025.12.18 | ₩39,386 | ₩39,419 | ₩39,359 | ₩39,398 | +0.03% | 4.9천 |
|---|
| 2025.12.17 | ₩39,373 | ₩39,426 | ₩39,319 | ₩39,399 | +0.07% | 8.2천 |
|---|
| 2025.12.16 | ₩39,306 | ₩39,426 | ₩39,306 | ₩39,406 | +0.26% | 1.2만 |
|---|
| 2025.12.15 | ₩39,425 | ₩39,493 | ₩39,399 | ₩39,440 | +0.04% | 3.3천 |
|---|
| 2025.12.12 | ₩39,509 | ₩39,522 | ₩39,373 | ₩39,399 | -0.28% | 4.6천 |
|---|
| 2025.12.11 | ₩39,482 | ₩39,546 | ₩39,426 | ₩39,486 | +0.01% | 1.1만 |
|---|
| 2025.12.10 | ₩39,393 | ₩39,506 | ₩39,386 | ₩39,506 | +0.29% | 1.1만 |
|---|
| 2025.12.09 | ₩39,415 | ₩39,473 | ₩39,386 | ₩39,426 | +0.03% | 1.2만 |
|---|
| 2025.12.08 | ₩39,493 | ₩39,493 | ₩39,373 | ₩39,421 | -0.18% | 5.1천 |
|---|
| 2025.12.05 | ₩39,426 | ₩39,513 | ₩39,426 | ₩39,460 | +0.08% | 3.3천 |
|---|
| 2025.12.04 | ₩39,426 | ₩39,426 | ₩39,386 | ₩39,426 | 0.00% | 1.2만 |
|---|
| 2025.12.03 | ₩39,426 | ₩39,426 | ₩39,381 | ₩39,419 | -0.02% | 7.1천 |
|---|
| 2025.12.02 | ₩39,493 | ₩39,493 | ₩39,359 | ₩39,398 | -0.24% | 6.6천 |
|---|
| 2025.12.01 | ₩39,520 | ₩39,560 | ₩39,346 | ₩39,399 | -0.30% | 1.7만 |
|---|
| 2025.11.28 | ₩39,426 | ₩39,456 | ₩39,426 | ₩39,433 | +0.02% | 2천 |
|---|
| 2025.11.26 | ₩39,319 | ₩39,399 | ₩39,319 | ₩39,395 | +0.19% | 8.8천 |
|---|
| 2025.11.25 | ₩39,243 | ₩39,359 | ₩39,199 | ₩39,337 | +0.24% | 4천 |
|---|
| 2025.11.24 | ₩39,172 | ₩39,266 | ₩39,170 | ₩39,250 | +0.20% | 4.1천 |
|---|
| 2025.11.21 | ₩38,972 | ₩39,179 | ₩38,972 | ₩39,136 | +0.42% | 3.1만 |
|---|
| 2025.11.20 | ₩39,282 | ₩39,282 | ₩39,025 | ₩39,064 | -0.55% | 2.6만 |
|---|
| 2025.11.19 | ₩38,998 | ₩39,182 | ₩38,998 | ₩39,146 | +0.38% | 3.3천 |
|---|
| 2025.11.18 | ₩39,025 | ₩39,132 | ₩39,025 | ₩39,124 | +0.25% | 1.4만 |
|---|
| 2025.11.17 | ₩39,079 | ₩39,239 | ₩39,079 | ₩39,172 | +0.24% | 5.2천 |
|---|
| 2025.11.14 | ₩39,132 | ₩39,278 | ₩39,132 | ₩39,222 | +0.23% | 2.2만 |
|---|
| 2025.11.13 | ₩39,333 | ₩39,333 | ₩39,212 | ₩39,232 | -0.25% | 5.7천 |
|---|
| 2025.11.12 | ₩39,252 | ₩39,399 | ₩39,252 | ₩39,399 | +0.37% | 9천 |
|---|
| 2025.11.11 | ₩39,293 | ₩39,359 | ₩39,293 | ₩39,333 | +0.10% | 6.9천 |
|---|
| 2025.11.10 | ₩39,319 | ₩39,359 | ₩39,266 | ₩39,326 | +0.02% | 8.6천 |
|---|
| 2025.11.07 | ₩39,092 | ₩39,252 | ₩39,092 | ₩39,247 | +0.40% | 4.5천 |
|---|
| 2025.11.06 | ₩39,293 | ₩39,295 | ₩39,224 | ₩39,239 | -0.14% | 5.4천 |
|---|
| 2025.11.05 | ₩39,333 | ₩39,359 | ₩39,252 | ₩39,252 | -0.20% | 9.2천 |
|---|
| 2025.11.04 | ₩39,240 | ₩39,319 | ₩39,226 | ₩39,259 | +0.05% | 7.1천 |
|---|
| 2025.11.03 | ₩39,306 | ₩39,359 | ₩39,279 | ₩39,318 | +0.03% | 1.3만 |
|---|
| 2025.10.31 | ₩39,386 | ₩39,390 | ₩39,293 | ₩39,309 | -0.20% | 5.2천 |
|---|
| 2025.10.30 | ₩39,520 | ₩39,520 | ₩39,293 | ₩39,293 | -0.57% | 3만 |
|---|
| 2025.10.29 | ₩39,533 | ₩39,533 | ₩39,353 | ₩39,366 | -0.42% | 5.9천 |
|---|
| 2025.10.28 | ₩39,426 | ₩39,520 | ₩39,399 | ₩39,493 | +0.17% | 4.7천 |
|---|
| 2025.10.27 | ₩39,306 | ₩39,493 | ₩39,306 | ₩39,493 | +0.48% | 7.1천 |
|---|
| 2025.10.24 | ₩39,453 | ₩39,453 | ₩39,359 | ₩39,387 | -0.17% | 3.3천 |
|---|
| 2025.10.23 | ₩39,186 | ₩39,358 | ₩39,186 | ₩39,358 | +0.44% | 8천 |
|---|
| 2025.10.22 | ₩39,346 | ₩39,346 | ₩39,252 | ₩39,317 | -0.07% | 2.7천 |
|---|
| 2025.10.21 | ₩39,319 | ₩39,398 | ₩39,295 | ₩39,338 | +0.05% | 5.2천 |
|---|
| 2025.10.20 | ₩39,440 | ₩39,440 | ₩39,279 | ₩39,325 | -0.29% | 7.7천 |
|---|
| 2025.10.17 | ₩39,226 | ₩39,306 | ₩39,199 | ₩39,251 | +0.06% | 5.1천 |
|---|
| 2025.10.16 | ₩39,226 | ₩39,259 | ₩39,146 | ₩39,184 | -0.11% | 1만 |
|---|
| 2025.10.15 | ₩39,239 | ₩39,266 | ₩39,172 | ₩39,172 | -0.17% | 8.8천 |
|---|
| 2025.10.14 | ₩39,039 | ₩39,215 | ₩39,039 | ₩39,164 | +0.32% | 1.5만 |
|---|
| 2025.10.13 | ₩39,159 | ₩39,216 | ₩39,105 | ₩39,216 | +0.15% | 1.5만 |
|---|
| 2025.10.10 | ₩39,259 | ₩39,279 | ₩39,065 | ₩39,099 | -0.41% | 1.2만 |
|---|