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 | ₩41,217 | ₩41,217 | ₩41,110 | ₩41,163 | -0.13% | 1.3천 |
| 2026.10.08 | ₩41,083 | ₩41,137 | ₩41,083 | ₩41,130 | +0.11% | 2.3천 |
| 2026.10.07 | ₩41,083 | ₩41,163 | ₩41,083 | ₩41,157 | +0.18% | 7.8천 |
| 2026.10.06 | ₩41,097 | ₩41,103 | ₩41,097 | ₩41,103 | +0.02% | 2.5천 |
| 2026.10.05 | ₩41,311 | ₩41,311 | ₩41,043 | ₩41,083 | -0.55% | 2.9천 |
| 2026.10.02 | ₩41,043 | ₩41,137 | ₩41,030 | ₩41,083 | +0.10% | 3.9천 |
| 2026.10.01 | ₩40,963 | ₩41,043 | ₩40,963 | ₩41,043 | +0.20% | 6.4천 |
| 2026.09.30 | ₩41,050 | ₩41,091 | ₩40,976 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,023 |
| -0.07% |
| 5.7천 |
| 2026.09.29 | ₩40,949 | ₩41,010 | ₩40,949 | ₩40,963 | +0.03% | 1.4천 |
|---|
| 2026.09.28 | ₩41,056 | ₩41,056 | ₩40,937 | ₩41,003 | -0.13% | 1.8천 |
|---|
| 2026.09.25 | ₩40,990 | ₩41,050 | ₩40,963 | ₩41,050 | +0.15% | 1.4만 |
|---|
| 2026.09.24 | ₩41,043 | ₩41,043 | ₩40,923 | ₩40,990 | -0.13% | 1.7천 |
|---|
| 2026.09.23 | ₩40,996 | ₩41,056 | ₩40,923 | ₩40,983 | -0.03% | 1.6만 |
|---|
| 2026.09.22 | ₩40,842 | ₩41,030 | ₩40,842 | ₩41,023 | +0.44% | 1.2천 |
|---|
| 2026.09.21 | ₩40,963 | ₩41,003 | ₩40,949 | ₩41,003 | +0.10% | 600 |
|---|
| 2026.09.18 | ₩40,869 | ₩40,990 | ₩40,869 | ₩40,943 | +0.18% | 1.6천 |
|---|
| 2026.09.17 | ₩40,883 | ₩40,976 | ₩40,883 | ₩40,923 | +0.10% | 4.5천 |
|---|
| 2026.09.16 | ₩40,862 | ₩40,936 | ₩40,829 | ₩40,842 | -0.05% | 6.5천 |
|---|
| 2026.09.15 | ₩40,856 | ₩40,949 | ₩40,856 | ₩40,889 | +0.08% | 4.2천 |
|---|
| 2026.09.14 | ₩40,883 | ₩40,921 | ₩40,842 | ₩40,921 | +0.09% | 5.1천 |
|---|
| 2026.09.11 | ₩40,889 | ₩40,936 | ₩40,883 | ₩40,936 | +0.11% | 1.3만 |
|---|
| 2026.09.10 | ₩40,876 | ₩40,923 | ₩40,829 | ₩40,869 | -0.02% | 5.2천 |
|---|
| 2026.09.09 | ₩40,963 | ₩40,963 | ₩40,883 | ₩40,929 | -0.08% | 600 |
|---|
| 2026.09.08 | ₩40,923 | ₩40,956 | ₩40,923 | ₩40,956 | +0.08% | 1.1천 |
|---|
| 2026.09.04 | ₩41,003 | ₩41,003 | ₩40,987 | ₩40,987 | -0.04% | 800 |
|---|
| 2026.09.03 | ₩40,936 | ₩41,030 | ₩40,936 | ₩40,949 | +0.03% | 2.6만 |
|---|
| 2026.09.02 | ₩40,883 | ₩40,903 | ₩40,883 | ₩40,903 | +0.05% | 4.7천 |
|---|
| 2026.09.01 | ₩40,869 | ₩40,876 | ₩40,829 | ₩40,829 | -0.10% | 3.4천 |
|---|
| 2026.08.31 | ₩40,896 | ₩40,903 | ₩40,856 | ₩40,903 | +0.02% | 1.6천 |
|---|
| 2026.08.28 | ₩40,909 | ₩40,909 | ₩40,869 | ₩40,896 | -0.03% | 500 |
|---|
| 2026.08.27 | ₩40,896 | ₩40,936 | ₩40,884 | ₩40,909 | +0.03% | 2.1천 |
|---|
| 2026.08.26 | ₩40,862 | ₩40,888 | ₩40,856 | ₩40,856 | -0.02% | 1.5천 |
|---|
| 2026.08.25 | ₩40,816 | ₩40,869 | ₩40,816 | ₩40,862 | +0.11% | 1.1천 |
|---|
| 2026.08.24 | ₩40,869 | ₩40,869 | ₩40,849 | ₩40,849 | -0.05% | 800 |
|---|
| 2026.08.21 | ₩40,869 | ₩40,869 | ₩40,849 | ₩40,862 | -0.02% | 1.3천 |
|---|
| 2026.08.20 | ₩40,869 | ₩40,883 | ₩40,802 | ₩40,802 | -0.16% | 5.7천 |
|---|
| 2026.08.19 | ₩40,816 | ₩40,869 | ₩40,816 | ₩40,842 | +0.07% | 1.9천 |
|---|
| 2026.08.18 | ₩40,856 | ₩40,899 | ₩40,802 | ₩40,802 | -0.13% | 1.5천 |
|---|
| 2026.08.17 | ₩40,869 | ₩40,869 | ₩40,869 | ₩40,869 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩40,883 | ₩40,883 | ₩40,869 | ₩40,869 | -0.03% | 2.1천 |
|---|
| 2026.08.13 | ₩40,829 | ₩40,883 | ₩40,829 | ₩40,869 | +0.10% | 4.7천 |
|---|
| 2026.08.12 | ₩40,802 | ₩40,822 | ₩40,789 | ₩40,816 | +0.03% | 2.5천 |
|---|
| 2026.08.11 | ₩40,789 | ₩40,802 | ₩40,776 | ₩40,776 | -0.03% | 8.1천 |
|---|
| 2026.08.10 | ₩40,789 | ₩40,802 | ₩40,776 | ₩40,789 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩40,776 | ₩40,789 | ₩40,776 | ₩40,789 | +0.03% | 5.4천 |
|---|
| 2026.08.06 | ₩40,769 | ₩40,769 | ₩40,749 | ₩40,769 | 0.00% | 1.1천 |
|---|
| 2026.08.05 | ₩40,762 | ₩40,776 | ₩40,749 | ₩40,776 | +0.03% | 8.6천 |
|---|
| 2026.08.04 | ₩40,709 | ₩40,789 | ₩40,695 | ₩40,789 | +0.20% | 7천 |
|---|
| 2026.08.03 | ₩40,655 | ₩40,722 | ₩40,642 | ₩40,689 | +0.08% | 1.1만 |
|---|
| 2026.07.31 | ₩40,582 | ₩40,588 | ₩40,535 | ₩40,588 | +0.02% | 9.6천 |
|---|
| 2026.07.30 | ₩40,520 | ₩40,568 | ₩40,508 | ₩40,568 | +0.12% | 900 |
|---|
| 2026.07.29 | ₩40,495 | ₩40,588 | ₩40,454 | ₩40,495 | 0.00% | 9.9천 |
|---|
| 2026.07.28 | ₩40,541 | ₩40,541 | ₩40,521 | ₩40,535 | -0.02% | 3.9만 |
|---|
| 2026.07.27 | ₩40,361 | ₩40,548 | ₩40,361 | ₩40,495 | +0.33% | 20.9만 |
|---|
| 2026.07.24 | ₩40,669 | ₩40,669 | ₩40,488 | ₩40,488 | -0.44% | 2.7만 |
|---|
| 2026.07.23 | ₩40,441 | ₩40,468 | ₩40,441 | ₩40,453 | +0.03% | 13.6만 |
|---|
| 2026.07.22 | ₩40,535 | ₩40,575 | ₩40,535 | ₩40,575 | +0.10% | 12.7만 |
|---|
| 2026.07.21 | ₩40,535 | ₩40,547 | ₩40,521 | ₩40,535 | 0.00% | 5.9천 |
|---|
| 2026.07.20 | ₩40,481 | ₩40,495 | ₩40,481 | ₩40,495 | +0.03% | 1.5천 |
|---|
| 2026.07.17 | ₩40,321 | ₩40,541 | ₩40,321 | ₩40,508 | +0.46% | 2.7천 |
|---|
| 2026.07.16 | ₩40,615 | ₩40,615 | ₩40,521 | ₩40,561 | -0.13% | 6.6만 |
|---|
| 2026.07.15 | ₩40,608 | ₩40,615 | ₩40,563 | ₩40,588 | -0.05% | 1.8천 |
|---|
| 2026.07.14 | ₩40,481 | ₩40,602 | ₩40,481 | ₩40,575 | +0.23% | 4.8천 |
|---|
| 2026.07.13 | ₩40,468 | ₩40,468 | ₩40,468 | ₩40,468 | 0.00% | 400 |
|---|
| 2026.07.10 | ₩40,521 | ₩40,523 | ₩40,521 | ₩40,521 | 0.00% | 1.6천 |
|---|
| 2026.07.09 | ₩40,481 | ₩40,535 | ₩40,481 | ₩40,521 | +0.10% | 3.1만 |
|---|
| 2026.07.08 | ₩40,475 | ₩40,481 | ₩40,374 | ₩40,462 | -0.03% | 6.1천 |
|---|
| 2026.07.07 | ₩40,454 | ₩40,495 | ₩40,454 | ₩40,495 | +0.10% | 7.2천 |
|---|
| 2026.07.06 | ₩40,468 | ₩40,515 | ₩40,441 | ₩40,515 | +0.12% | 3.2만 |
|---|
| 2026.07.02 | ₩40,495 | ₩40,495 | ₩40,461 | ₩40,461 | -0.08% | 1.2천 |
|---|
| 2026.07.01 | ₩40,414 | ₩40,535 | ₩40,401 | ₩40,464 | +0.12% | 1.1만 |
|---|
| 2026.06.30 | ₩40,240 | ₩40,441 | ₩40,240 | ₩40,441 | +0.50% | 3.2천 |
|---|
| 2026.06.29 | ₩40,240 | ₩40,454 | ₩40,240 | ₩40,422 | +0.45% | 8.9천 |
|---|
| 2026.06.26 | ₩40,334 | ₩40,368 | ₩40,321 | ₩40,321 | -0.03% | 6.5만 |
|---|
| 2026.06.25 | ₩40,401 | ₩40,401 | ₩40,294 | ₩40,349 | -0.13% | 2.4만 |
|---|
| 2026.06.24 | ₩40,388 | ₩40,414 | ₩40,321 | ₩40,347 | -0.10% | 4.9천 |
|---|
| 2026.06.23 | ₩40,267 | ₩40,354 | ₩40,267 | ₩40,307 | +0.10% | 5.4천 |
|---|
| 2026.06.22 | ₩40,361 | ₩40,408 | ₩40,361 | ₩40,402 | +0.10% | 1.4천 |
|---|
| 2026.06.18 | ₩40,361 | ₩40,428 | ₩40,361 | ₩40,422 | +0.15% | 1.9천 |
|---|
| 2026.06.17 | ₩40,441 | ₩40,441 | ₩40,321 | ₩40,321 | -0.30% | 1.5천 |
|---|
| 2026.06.16 | ₩40,441 | ₩40,481 | ₩40,441 | ₩40,452 | +0.03% | 2.1천 |
|---|
| 2026.06.15 | ₩40,441 | ₩40,468 | ₩40,441 | ₩40,441 | 0.00% | 9.3천 |
|---|
| 2026.06.12 | ₩40,321 | ₩40,401 | ₩40,321 | ₩40,361 | +0.10% | 500 |
|---|
| 2026.06.11 | ₩40,214 | ₩40,347 | ₩40,214 | ₩40,347 | +0.33% | 3천 |
|---|
| 2026.06.10 | ₩40,327 | ₩40,327 | ₩40,247 | ₩40,247 | -0.20% | 1.4천 |
|---|
| 2026.06.09 | ₩40,321 | ₩40,374 | ₩40,200 | ₩40,334 | +0.03% | 5천 |
|---|
| 2026.06.08 | ₩40,341 | ₩40,368 | ₩40,294 | ₩40,294 | -0.12% | 2.6천 |
|---|
| 2026.06.05 | ₩40,227 | ₩40,374 | ₩40,227 | ₩40,285 | +0.14% | 2.2천 |
|---|
| 2026.06.04 | ₩40,401 | ₩40,481 | ₩40,401 | ₩40,454 | +0.13% | 5.7천 |
|---|
| 2026.06.03 | ₩40,414 | ₩40,428 | ₩40,401 | ₩40,408 | -0.02% | 3.8만 |
|---|
| 2026.06.02 | ₩40,454 | ₩40,481 | ₩40,428 | ₩40,428 | -0.07% | 4.4천 |
|---|
| 2026.06.01 | ₩40,401 | ₩40,450 | ₩40,388 | ₩40,448 | +0.12% | 1.2만 |
|---|
| 2026.05.29 | ₩40,414 | ₩40,468 | ₩40,414 | ₩40,441 | +0.07% | 4.7천 |
|---|
| 2026.05.28 | ₩40,401 | ₩40,454 | ₩40,388 | ₩40,454 | +0.13% | 2.7천 |
|---|
| 2026.05.27 | ₩40,200 | ₩40,388 | ₩40,200 | ₩40,388 | +0.47% | 4.8천 |
|---|
| 2026.05.26 | ₩40,214 | ₩40,361 | ₩40,214 | ₩40,354 | +0.35% | 4.3천 |
|---|
| 2026.05.22 | ₩40,160 | ₩40,428 | ₩40,160 | ₩40,361 | +0.50% | 6.1천 |
|---|
| 2026.05.21 | ₩40,314 | ₩40,361 | ₩40,254 | ₩40,334 | +0.05% | 7.2천 |
|---|
| 2026.05.20 | ₩40,267 | ₩40,347 | ₩40,267 | ₩40,341 | +0.18% | 4.3천 |
|---|
| 2026.05.19 | ₩40,093 | ₩40,267 | ₩40,093 | ₩40,214 | +0.30% | 3.2천 |
|---|
| 2026.05.18 | ₩40,254 | ₩40,327 | ₩40,240 | ₩40,287 | +0.08% | 4.4천 |
|---|
| 2026.05.15 | ₩40,267 | ₩40,347 | ₩40,254 | ₩40,295 | +0.07% | 4.2천 |
|---|
| 2026.05.14 | ₩40,294 | ₩40,368 | ₩40,294 | ₩40,334 | +0.10% | 5천 |
|---|
| 2026.05.13 | ₩40,254 | ₩40,334 | ₩40,254 | ₩40,334 | +0.20% | 8.8천 |
|---|
| 2026.05.12 | ₩40,240 | ₩40,301 | ₩40,227 | ₩40,301 | +0.15% | 2.5천 |
|---|
| 2026.05.11 | ₩40,281 | ₩40,311 | ₩40,254 | ₩40,311 | +0.08% | 2.5천 |
|---|
| 2026.05.08 | ₩40,267 | ₩40,321 | ₩40,267 | ₩40,267 | 0.00% | 5.6만 |
|---|
| 2026.05.07 | ₩40,267 | ₩40,334 | ₩40,214 | ₩40,274 | +0.02% | 4.7천 |
|---|
| 2026.05.06 | ₩40,067 | ₩40,294 | ₩40,067 | ₩40,287 | +0.55% | 6.6천 |
|---|
| 2026.05.05 | ₩40,200 | ₩40,281 | ₩40,133 | ₩40,208 | +0.02% | 1.4만 |
|---|
| 2026.05.04 | ₩40,160 | ₩40,160 | ₩40,080 | ₩40,160 | 0.00% | 17.4만 |
|---|
| 2026.05.01 | ₩40,187 | ₩40,227 | ₩40,147 | ₩40,174 | -0.03% | 2.7천 |
|---|
| 2026.04.30 | ₩40,120 | ₩40,214 | ₩40,053 | ₩40,187 | +0.17% | 5.6천 |
|---|
| 2026.04.29 | ₩40,053 | ₩40,107 | ₩40,013 | ₩40,087 | +0.08% | 1.2만 |
|---|
| 2026.04.28 | ₩40,053 | ₩40,147 | ₩40,040 | ₩40,120 | +0.17% | 7천 |
|---|
| 2026.04.27 | ₩40,133 | ₩40,133 | ₩40,080 | ₩40,127 | -0.02% | 1.2만 |
|---|
| 2026.04.24 | ₩40,053 | ₩40,153 | ₩40,053 | ₩40,115 | +0.15% | 9.4천 |
|---|
| 2026.04.23 | ₩40,053 | ₩40,107 | ₩40,013 | ₩40,073 | +0.05% | 8.6만 |
|---|
| 2026.04.22 | ₩40,147 | ₩40,147 | ₩40,053 | ₩40,113 | -0.08% | 3.4천 |
|---|
| 2026.04.21 | ₩40,053 | ₩40,120 | ₩40,013 | ₩40,021 | -0.08% | 3.9천 |
|---|
| 2026.04.20 | ₩40,133 | ₩40,133 | ₩40,013 | ₩40,073 | -0.15% | 3.7천 |
|---|
| 2026.04.17 | ₩40,067 | ₩40,133 | ₩40,053 | ₩40,096 | +0.07% | 7.1천 |
|---|
| 2026.04.16 | ₩39,933 | ₩40,006 | ₩39,933 | ₩40,006 | +0.18% | 1.3천 |
|---|
| 2026.04.15 | ₩39,906 | ₩40,013 | ₩39,906 | ₩39,980 | +0.18% | 1.6천 |
|---|
| 2026.04.14 | ₩39,852 | ₩40,000 | ₩39,852 | ₩39,953 | +0.25% | 1.2만 |
|---|
| 2026.04.13 | ₩39,719 | ₩39,859 | ₩39,719 | ₩39,859 | +0.35% | 4.5천 |
|---|
| 2026.04.10 | ₩39,732 | ₩39,812 | ₩39,705 | ₩39,752 | +0.05% | 1.1만 |
|---|
| 2026.04.09 | ₩39,638 | ₩39,772 | ₩39,638 | ₩39,759 | +0.30% | 9.9천 |
|---|
| 2026.04.08 | ₩39,612 | ₩39,704 | ₩39,598 | ₩39,625 | +0.03% | 4.8천 |
|---|
| 2026.04.07 | ₩39,357 | ₩39,474 | ₩39,344 | ₩39,474 | +0.30% | 1.1만 |
|---|
| 2026.04.06 | ₩39,277 | ₩39,431 | ₩39,277 | ₩39,398 | +0.31% | 5.7천 |
|---|
| 2026.04.02 | ₩39,277 | ₩39,422 | ₩39,277 | ₩39,422 | +0.37% | 4.2천 |
|---|
| 2026.04.01 | ₩39,331 | ₩39,411 | ₩39,331 | ₩39,391 | +0.15% | 1.2만 |
|---|
| 2026.03.31 | ₩39,157 | ₩39,304 | ₩39,130 | ₩39,280 | +0.31% | 6.7천 |
|---|
| 2026.03.30 | ₩39,077 | ₩39,130 | ₩39,010 | ₩39,055 | -0.05% | 2천 |
|---|
| 2026.03.27 | ₩39,103 | ₩39,131 | ₩39,023 | ₩39,023 | -0.21% | 7천 |
|---|
| 2026.03.26 | ₩39,291 | ₩39,344 | ₩39,143 | ₩39,143 | -0.37% | 3.9천 |
|---|
| 2026.03.25 | ₩39,264 | ₩39,408 | ₩39,264 | ₩39,351 | +0.22% | 2천 |
|---|
| 2026.03.24 | ₩39,250 | ₩39,317 | ₩39,250 | ₩39,250 | 0.00% | 6.7천 |
|---|
| 2026.03.23 | ₩39,344 | ₩39,398 | ₩39,292 | ₩39,304 | -0.10% | 4.4천 |
|---|
| 2026.03.20 | ₩39,284 | ₩39,339 | ₩39,197 | ₩39,204 | -0.20% | 4.9천 |
|---|
| 2026.03.19 | ₩39,331 | ₩39,384 | ₩39,277 | ₩39,344 | +0.03% | 7.8천 |
|---|
| 2026.03.18 | ₩39,518 | ₩39,531 | ₩39,398 | ₩39,398 | -0.30% | 3.5만 |
|---|
| 2026.03.17 | ₩39,572 | ₩39,585 | ₩39,545 | ₩39,561 | -0.03% | 6.1천 |
|---|
| 2026.03.16 | ₩39,531 | ₩39,551 | ₩39,518 | ₩39,518 | -0.03% | 1.2만 |
|---|
| 2026.03.13 | ₩39,491 | ₩39,564 | ₩39,384 | ₩39,384 | -0.27% | 2.1만 |
|---|
| 2026.03.12 | ₩39,491 | ₩39,531 | ₩39,424 | ₩39,424 | -0.17% | 9.4천 |
|---|
| 2026.03.11 | ₩39,612 | ₩39,612 | ₩39,572 | ₩39,598 | -0.03% | 1.8만 |
|---|
| 2026.03.10 | ₩39,652 | ₩39,719 | ₩39,638 | ₩39,641 | -0.03% | 9.1천 |
|---|
| 2026.03.09 | ₩39,612 | ₩39,732 | ₩39,424 | ₩39,732 | +0.30% | 2.5만 |
|---|
| 2026.03.06 | ₩39,585 | ₩39,679 | ₩39,531 | ₩39,585 | 0.00% | 6만 |
|---|
| 2026.03.05 | ₩39,707 | ₩39,719 | ₩39,598 | ₩39,652 | -0.14% | 1.3만 |
|---|
| 2026.03.04 | ₩39,804 | ₩39,804 | ₩39,692 | ₩39,745 | -0.15% | 27.4만 |
|---|
| 2026.03.03 | ₩39,585 | ₩39,679 | ₩39,558 | ₩39,665 | +0.20% | 9.8천 |
|---|
| 2026.03.02 | ₩39,831 | ₩39,831 | ₩39,705 | ₩39,759 | -0.18% | 1.3만 |
|---|
| 2026.02.27 | ₩39,852 | ₩39,852 | ₩39,759 | ₩39,786 | -0.17% | 1.3만 |
|---|
| 2026.02.26 | ₩39,832 | ₩39,866 | ₩39,772 | ₩39,827 | -0.01% | 1.4천 |
|---|
| 2026.02.25 | ₩39,786 | ₩39,866 | ₩39,786 | ₩39,812 | +0.07% | 2.8천 |
|---|
| 2026.02.24 | ₩39,679 | ₩39,852 | ₩39,679 | ₩39,799 | +0.30% | 1.5만 |
|---|
| 2026.02.23 | ₩39,732 | ₩39,779 | ₩39,653 | ₩39,705 | -0.07% | 2만 |
|---|
| 2026.02.20 | ₩39,693 | ₩39,827 | ₩39,692 | ₩39,759 | +0.17% | 7.2천 |
|---|
| 2026.02.19 | ₩39,745 | ₩39,804 | ₩39,705 | ₩39,719 | -0.07% | 1.1만 |
|---|
| 2026.02.18 | ₩39,745 | ₩39,806 | ₩39,732 | ₩39,732 | -0.03% | 2.4천 |
|---|
| 2026.02.17 | ₩39,652 | ₩39,745 | ₩39,652 | ₩39,692 | +0.10% | 7.1천 |
|---|
| 2026.02.13 | ₩39,724 | ₩39,782 | ₩39,705 | ₩39,705 | -0.05% | 6.2천 |
|---|
| 2026.02.12 | ₩39,799 | ₩39,846 | ₩39,665 | ₩39,665 | -0.34% | 1.3만 |
|---|
| 2026.02.11 | ₩39,772 | ₩39,819 | ₩39,772 | ₩39,787 | +0.04% | 95.4만 |
|---|
| 2026.02.10 | ₩39,799 | ₩39,906 | ₩39,799 | ₩39,839 | +0.10% | 1.3만 |
|---|
| 2026.02.09 | ₩39,625 | ₩39,852 | ₩39,625 | ₩39,799 | +0.44% | 1.1만 |
|---|
| 2026.02.06 | ₩39,679 | ₩39,772 | ₩39,679 | ₩39,745 | +0.17% | 6.6천 |
|---|
| 2026.02.05 | ₩39,612 | ₩39,699 | ₩39,585 | ₩39,633 | +0.05% | 6.5천 |
|---|
| 2026.02.04 | ₩39,652 | ₩39,772 | ₩39,632 | ₩39,669 | +0.04% | 1.3만 |
|---|
| 2026.02.03 | ₩39,779 | ₩39,779 | ₩39,692 | ₩39,763 | -0.04% | 6.3천 |
|---|
| 2026.02.02 | ₩39,799 | ₩39,866 | ₩39,733 | ₩39,772 | -0.07% | 3.7만 |
|---|
| 2026.01.30 | ₩39,612 | ₩39,866 | ₩39,612 | ₩39,732 | +0.30% | 7.8천 |
|---|
| 2026.01.29 | ₩39,757 | ₩39,799 | ₩39,732 | ₩39,732 | -0.06% | 5.8천 |
|---|
| 2026.01.28 | ₩39,852 | ₩39,852 | ₩39,759 | ₩39,852 | 0.00% | 5.3천 |
|---|
| 2026.01.27 | ₩39,772 | ₩39,852 | ₩39,759 | ₩39,852 | +0.20% | 9.2천 |
|---|
| 2026.01.26 | ₩39,745 | ₩39,839 | ₩39,745 | ₩39,753 | +0.02% | 1.2만 |
|---|
| 2026.01.23 | ₩39,705 | ₩39,719 | ₩39,665 | ₩39,705 | 0.00% | 8.2천 |
|---|
| 2026.01.22 | ₩39,598 | ₩39,759 | ₩39,598 | ₩39,665 | +0.17% | 4.5만 |
|---|
| 2026.01.21 | ₩39,652 | ₩39,705 | ₩39,585 | ₩39,648 | -0.01% | 8천 |
|---|
| 2026.01.20 | ₩39,572 | ₩39,691 | ₩39,545 | ₩39,545 | -0.07% | 1.9만 |
|---|
| 2026.01.16 | ₩39,719 | ₩39,799 | ₩39,705 | ₩39,799 | +0.20% | 1.4만 |
|---|
| 2026.01.15 | ₩39,732 | ₩39,772 | ₩39,705 | ₩39,719 | -0.03% | 6.1천 |
|---|
| 2026.01.14 | ₩39,826 | ₩39,826 | ₩39,692 | ₩39,772 | -0.13% | 1.5만 |
|---|
| 2026.01.13 | ₩39,812 | ₩39,826 | ₩39,732 | ₩39,812 | 0.00% | 1.1만 |
|---|
| 2026.01.12 | ₩39,826 | ₩39,826 | ₩39,732 | ₩39,799 | -0.07% | 1.8만 |
|---|
| 2026.01.09 | ₩39,786 | ₩39,826 | ₩39,692 | ₩39,826 | +0.10% | 8.6천 |
|---|
| 2026.01.08 | ₩39,679 | ₩39,786 | ₩39,665 | ₩39,724 | +0.11% | 13만 |
|---|
| 2026.01.07 | ₩39,759 | ₩39,767 | ₩39,665 | ₩39,679 | -0.20% | 15.3만 |
|---|
| 2026.01.06 | ₩39,585 | ₩39,745 | ₩39,585 | ₩39,719 | +0.34% | 25.7만 |
|---|
| 2026.01.05 | ₩39,665 | ₩39,711 | ₩39,652 | ₩39,699 | +0.08% | 8.6천 |
|---|
| 2026.01.02 | ₩39,732 | ₩39,732 | ₩39,598 | ₩39,640 | -0.23% | 4.9천 |
|---|
| 2025.12.31 | ₩39,491 | ₩39,719 | ₩39,491 | ₩39,585 | +0.24% | 4.9천 |
|---|
| 2025.12.30 | ₩39,652 | ₩39,745 | ₩39,625 | ₩39,685 | +0.08% | 5.1천 |
|---|
| 2025.12.29 | ₩39,638 | ₩39,672 | ₩39,618 | ₩39,671 | +0.08% | 3.5천 |
|---|
| 2025.12.26 | ₩39,638 | ₩39,719 | ₩39,612 | ₩39,719 | +0.20% | 5.3천 |
|---|
| 2025.12.24 | ₩39,638 | ₩39,657 | ₩39,598 | ₩39,652 | +0.03% | 3.2천 |
|---|
| 2025.12.23 | ₩39,545 | ₩39,692 | ₩39,545 | ₩39,692 | +0.37% | 1.6만 |
|---|
| 2025.12.22 | ₩39,465 | ₩39,625 | ₩39,465 | ₩39,580 | +0.29% | 9.1천 |
|---|
| 2025.12.19 | ₩39,458 | ₩39,465 | ₩39,451 | ₩39,458 | 0.00% | 1.3만 |
|---|
| 2025.12.18 | ₩39,424 | ₩39,458 | ₩39,398 | ₩39,436 | +0.03% | 4.9천 |
|---|
| 2025.12.17 | ₩39,411 | ₩39,465 | ₩39,357 | ₩39,438 | +0.07% | 8.2천 |
|---|
| 2025.12.16 | ₩39,344 | ₩39,465 | ₩39,344 | ₩39,444 | +0.26% | 1.2만 |
|---|
| 2025.12.15 | ₩39,463 | ₩39,531 | ₩39,438 | ₩39,478 | +0.04% | 3.3천 |
|---|
| 2025.12.12 | ₩39,547 | ₩39,561 | ₩39,411 | ₩39,438 | -0.28% | 4.6천 |
|---|
| 2025.12.11 | ₩39,521 | ₩39,585 | ₩39,465 | ₩39,525 | +0.01% | 1.1만 |
|---|
| 2025.12.10 | ₩39,431 | ₩39,545 | ₩39,424 | ₩39,545 | +0.29% | 1.1만 |
|---|
| 2025.12.09 | ₩39,454 | ₩39,511 | ₩39,424 | ₩39,465 | +0.03% | 1.2만 |
|---|
| 2025.12.08 | ₩39,531 | ₩39,531 | ₩39,411 | ₩39,459 | -0.18% | 5.1천 |
|---|
| 2025.12.05 | ₩39,465 | ₩39,551 | ₩39,465 | ₩39,498 | +0.08% | 3.3천 |
|---|
| 2025.12.04 | ₩39,465 | ₩39,465 | ₩39,424 | ₩39,465 | 0.00% | 1.2만 |
|---|
| 2025.12.03 | ₩39,465 | ₩39,465 | ₩39,419 | ₩39,458 | -0.02% | 7.1천 |
|---|
| 2025.12.02 | ₩39,531 | ₩39,531 | ₩39,398 | ₩39,436 | -0.24% | 6.6천 |
|---|
| 2025.12.01 | ₩39,558 | ₩39,598 | ₩39,384 | ₩39,438 | -0.30% | 1.7만 |
|---|
| 2025.11.28 | ₩39,465 | ₩39,494 | ₩39,465 | ₩39,471 | +0.02% | 2천 |
|---|
| 2025.11.26 | ₩39,357 | ₩39,438 | ₩39,357 | ₩39,434 | +0.19% | 8.8천 |
|---|
| 2025.11.25 | ₩39,281 | ₩39,398 | ₩39,237 | ₩39,375 | +0.24% | 4천 |
|---|
| 2025.11.24 | ₩39,210 | ₩39,304 | ₩39,208 | ₩39,288 | +0.20% | 4.1천 |
|---|
| 2025.11.21 | ₩39,010 | ₩39,217 | ₩39,010 | ₩39,174 | +0.42% | 3.1만 |
|---|
| 2025.11.20 | ₩39,320 | ₩39,320 | ₩39,063 | ₩39,102 | -0.55% | 2.6만 |
|---|
| 2025.11.19 | ₩39,036 | ₩39,220 | ₩39,036 | ₩39,184 | +0.38% | 3.3천 |
|---|
| 2025.11.18 | ₩39,063 | ₩39,170 | ₩39,063 | ₩39,162 | +0.25% | 1.4만 |
|---|
| 2025.11.17 | ₩39,117 | ₩39,277 | ₩39,117 | ₩39,210 | +0.24% | 5.2천 |
|---|
| 2025.11.14 | ₩39,170 | ₩39,316 | ₩39,170 | ₩39,260 | +0.23% | 2.2만 |
|---|
| 2025.11.13 | ₩39,371 | ₩39,371 | ₩39,250 | ₩39,271 | -0.25% | 5.7천 |
|---|
| 2025.11.12 | ₩39,291 | ₩39,438 | ₩39,291 | ₩39,438 | +0.37% | 9천 |
|---|
| 2025.11.11 | ₩39,331 | ₩39,398 | ₩39,331 | ₩39,371 | +0.10% | 6.9천 |
|---|
| 2025.11.10 | ₩39,357 | ₩39,398 | ₩39,304 | ₩39,364 | +0.02% | 8.6천 |
|---|
| 2025.11.07 | ₩39,130 | ₩39,291 | ₩39,130 | ₩39,285 | +0.40% | 4.5천 |
|---|
| 2025.11.06 | ₩39,331 | ₩39,333 | ₩39,263 | ₩39,277 | -0.14% | 5.4천 |
|---|
| 2025.11.05 | ₩39,371 | ₩39,398 | ₩39,291 | ₩39,291 | -0.20% | 9.2천 |
|---|
| 2025.11.04 | ₩39,279 | ₩39,357 | ₩39,264 | ₩39,297 | +0.05% | 7.1천 |
|---|
| 2025.11.03 | ₩39,344 | ₩39,398 | ₩39,317 | ₩39,356 | +0.03% | 1.3만 |
|---|
| 2025.10.31 | ₩39,424 | ₩39,428 | ₩39,331 | ₩39,347 | -0.20% | 5.2천 |
|---|
| 2025.10.30 | ₩39,558 | ₩39,558 | ₩39,331 | ₩39,331 | -0.57% | 3만 |
|---|
| 2025.10.29 | ₩39,572 | ₩39,572 | ₩39,391 | ₩39,404 | -0.42% | 5.9천 |
|---|
| 2025.10.28 | ₩39,465 | ₩39,558 | ₩39,438 | ₩39,531 | +0.17% | 4.7천 |
|---|
| 2025.10.27 | ₩39,344 | ₩39,531 | ₩39,344 | ₩39,531 | +0.48% | 7.1천 |
|---|
| 2025.10.24 | ₩39,491 | ₩39,491 | ₩39,398 | ₩39,426 | -0.17% | 3.3천 |
|---|
| 2025.10.23 | ₩39,224 | ₩39,396 | ₩39,224 | ₩39,396 | +0.44% | 8천 |
|---|
| 2025.10.22 | ₩39,384 | ₩39,384 | ₩39,291 | ₩39,355 | -0.07% | 2.7천 |
|---|
| 2025.10.21 | ₩39,357 | ₩39,436 | ₩39,333 | ₩39,376 | +0.05% | 5.2천 |
|---|
| 2025.10.20 | ₩39,478 | ₩39,478 | ₩39,317 | ₩39,363 | -0.29% | 7.7천 |
|---|
| 2025.10.17 | ₩39,264 | ₩39,344 | ₩39,237 | ₩39,289 | +0.06% | 5.1천 |
|---|
| 2025.10.16 | ₩39,264 | ₩39,297 | ₩39,184 | ₩39,222 | -0.11% | 1만 |
|---|
| 2025.10.15 | ₩39,277 | ₩39,304 | ₩39,210 | ₩39,210 | -0.17% | 8.8천 |
|---|
| 2025.10.14 | ₩39,077 | ₩39,253 | ₩39,077 | ₩39,202 | +0.32% | 1.5만 |
|---|
| 2025.10.13 | ₩39,197 | ₩39,254 | ₩39,143 | ₩39,254 | +0.15% | 1.5만 |
|---|
| 2025.10.10 | ₩39,297 | ₩39,317 | ₩39,103 | ₩39,137 | -0.41% | 1.2만 |
|---|