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 | ₩41,166 | ₩41,166 | ₩41,059 | ₩41,112 | -0.13% | 1.3천 |
| 2026.10.08 | ₩41,032 | ₩41,086 | ₩41,032 | ₩41,079 | +0.11% | 2.3천 |
| 2026.10.07 | ₩41,032 | ₩41,112 | ₩41,032 | ₩41,106 | +0.18% | 7.8천 |
| 2026.10.06 | ₩41,046 | ₩41,052 | ₩41,046 | ₩41,052 | +0.02% | 2.5천 |
| 2026.10.05 | ₩41,259 | ₩41,259 | ₩40,992 | ₩41,032 | -0.55% | 2.9천 |
| 2026.10.02 | ₩40,992 | ₩41,086 | ₩40,979 | ₩41,032 | +0.10% | 3.9천 |
| 2026.10.01 | ₩40,912 | ₩40,992 | ₩40,912 | ₩40,992 | +0.20% | 6.4천 |
| 2026.09.30 | ₩40,999 | ₩41,040 | ₩40,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,972 |
| -0.07% |
| 5.7천 |
| 2026.09.29 | ₩40,899 | ₩40,959 | ₩40,899 | ₩40,912 | +0.03% | 1.4천 |
|---|
| 2026.09.28 | ₩41,006 | ₩41,006 | ₩40,887 | ₩40,952 | -0.13% | 1.8천 |
|---|
| 2026.09.25 | ₩40,939 | ₩40,999 | ₩40,912 | ₩40,999 | +0.15% | 1.4만 |
|---|
| 2026.09.24 | ₩40,992 | ₩40,992 | ₩40,872 | ₩40,939 | -0.13% | 1.7천 |
|---|
| 2026.09.23 | ₩40,945 | ₩41,006 | ₩40,872 | ₩40,932 | -0.03% | 1.6만 |
|---|
| 2026.09.22 | ₩40,792 | ₩40,979 | ₩40,792 | ₩40,972 | +0.44% | 1.2천 |
|---|
| 2026.09.21 | ₩40,912 | ₩40,952 | ₩40,899 | ₩40,952 | +0.10% | 600 |
|---|
| 2026.09.18 | ₩40,818 | ₩40,939 | ₩40,818 | ₩40,892 | +0.18% | 1.6천 |
|---|
| 2026.09.17 | ₩40,832 | ₩40,925 | ₩40,832 | ₩40,872 | +0.10% | 4.5천 |
|---|
| 2026.09.16 | ₩40,812 | ₩40,885 | ₩40,778 | ₩40,792 | -0.05% | 6.5천 |
|---|
| 2026.09.15 | ₩40,805 | ₩40,899 | ₩40,805 | ₩40,839 | +0.08% | 4.2천 |
|---|
| 2026.09.14 | ₩40,832 | ₩40,871 | ₩40,792 | ₩40,871 | +0.09% | 5.1천 |
|---|
| 2026.09.11 | ₩40,839 | ₩40,885 | ₩40,832 | ₩40,885 | +0.11% | 1.3만 |
|---|
| 2026.09.10 | ₩40,825 | ₩40,872 | ₩40,778 | ₩40,818 | -0.02% | 5.2천 |
|---|
| 2026.09.09 | ₩40,912 | ₩40,912 | ₩40,832 | ₩40,879 | -0.08% | 600 |
|---|
| 2026.09.08 | ₩40,872 | ₩40,905 | ₩40,872 | ₩40,905 | +0.08% | 1.1천 |
|---|
| 2026.09.04 | ₩40,952 | ₩40,952 | ₩40,936 | ₩40,936 | -0.04% | 800 |
|---|
| 2026.09.03 | ₩40,885 | ₩40,979 | ₩40,885 | ₩40,899 | +0.03% | 2.6만 |
|---|
| 2026.09.02 | ₩40,832 | ₩40,852 | ₩40,832 | ₩40,852 | +0.05% | 4.7천 |
|---|
| 2026.09.01 | ₩40,818 | ₩40,825 | ₩40,778 | ₩40,778 | -0.10% | 3.4천 |
|---|
| 2026.08.31 | ₩40,845 | ₩40,852 | ₩40,805 | ₩40,852 | +0.02% | 1.6천 |
|---|
| 2026.08.28 | ₩40,859 | ₩40,859 | ₩40,818 | ₩40,845 | -0.03% | 500 |
|---|
| 2026.08.27 | ₩40,845 | ₩40,885 | ₩40,833 | ₩40,859 | +0.03% | 2.1천 |
|---|
| 2026.08.26 | ₩40,812 | ₩40,837 | ₩40,805 | ₩40,805 | -0.02% | 1.5천 |
|---|
| 2026.08.25 | ₩40,765 | ₩40,818 | ₩40,765 | ₩40,812 | +0.11% | 1.1천 |
|---|
| 2026.08.24 | ₩40,818 | ₩40,818 | ₩40,798 | ₩40,798 | -0.05% | 800 |
|---|
| 2026.08.21 | ₩40,818 | ₩40,818 | ₩40,798 | ₩40,812 | -0.02% | 1.3천 |
|---|
| 2026.08.20 | ₩40,818 | ₩40,832 | ₩40,752 | ₩40,752 | -0.16% | 5.7천 |
|---|
| 2026.08.19 | ₩40,765 | ₩40,818 | ₩40,765 | ₩40,792 | +0.07% | 1.9천 |
|---|
| 2026.08.18 | ₩40,805 | ₩40,848 | ₩40,752 | ₩40,752 | -0.13% | 1.5천 |
|---|
| 2026.08.17 | ₩40,818 | ₩40,818 | ₩40,818 | ₩40,818 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩40,832 | ₩40,832 | ₩40,818 | ₩40,818 | -0.03% | 2.1천 |
|---|
| 2026.08.13 | ₩40,778 | ₩40,832 | ₩40,778 | ₩40,818 | +0.10% | 4.7천 |
|---|
| 2026.08.12 | ₩40,752 | ₩40,772 | ₩40,738 | ₩40,765 | +0.03% | 2.5천 |
|---|
| 2026.08.11 | ₩40,738 | ₩40,752 | ₩40,725 | ₩40,725 | -0.03% | 8.1천 |
|---|
| 2026.08.10 | ₩40,738 | ₩40,752 | ₩40,725 | ₩40,738 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩40,725 | ₩40,738 | ₩40,725 | ₩40,738 | +0.03% | 5.4천 |
|---|
| 2026.08.06 | ₩40,718 | ₩40,718 | ₩40,698 | ₩40,718 | 0.00% | 1.1천 |
|---|
| 2026.08.05 | ₩40,712 | ₩40,725 | ₩40,698 | ₩40,725 | +0.03% | 8.6천 |
|---|
| 2026.08.04 | ₩40,658 | ₩40,738 | ₩40,645 | ₩40,738 | +0.20% | 7천 |
|---|
| 2026.08.03 | ₩40,605 | ₩40,671 | ₩40,591 | ₩40,638 | +0.08% | 1.1만 |
|---|
| 2026.07.31 | ₩40,531 | ₩40,538 | ₩40,484 | ₩40,538 | +0.02% | 9.6천 |
|---|
| 2026.07.30 | ₩40,470 | ₩40,518 | ₩40,458 | ₩40,518 | +0.12% | 900 |
|---|
| 2026.07.29 | ₩40,444 | ₩40,538 | ₩40,404 | ₩40,444 | 0.00% | 9.9천 |
|---|
| 2026.07.28 | ₩40,491 | ₩40,491 | ₩40,471 | ₩40,484 | -0.02% | 3.9만 |
|---|
| 2026.07.27 | ₩40,311 | ₩40,498 | ₩40,311 | ₩40,444 | +0.33% | 20.9만 |
|---|
| 2026.07.24 | ₩40,618 | ₩40,618 | ₩40,438 | ₩40,438 | -0.44% | 2.7만 |
|---|
| 2026.07.23 | ₩40,391 | ₩40,418 | ₩40,391 | ₩40,403 | +0.03% | 13.6만 |
|---|
| 2026.07.22 | ₩40,484 | ₩40,525 | ₩40,484 | ₩40,525 | +0.10% | 12.7만 |
|---|
| 2026.07.21 | ₩40,484 | ₩40,496 | ₩40,471 | ₩40,484 | 0.00% | 5.9천 |
|---|
| 2026.07.20 | ₩40,431 | ₩40,444 | ₩40,431 | ₩40,444 | +0.03% | 1.5천 |
|---|
| 2026.07.17 | ₩40,271 | ₩40,491 | ₩40,271 | ₩40,458 | +0.46% | 2.7천 |
|---|
| 2026.07.16 | ₩40,565 | ₩40,565 | ₩40,471 | ₩40,511 | -0.13% | 6.6만 |
|---|
| 2026.07.15 | ₩40,558 | ₩40,565 | ₩40,512 | ₩40,538 | -0.05% | 1.8천 |
|---|
| 2026.07.14 | ₩40,431 | ₩40,551 | ₩40,431 | ₩40,525 | +0.23% | 4.8천 |
|---|
| 2026.07.13 | ₩40,418 | ₩40,418 | ₩40,418 | ₩40,418 | 0.00% | 400 |
|---|
| 2026.07.10 | ₩40,471 | ₩40,472 | ₩40,471 | ₩40,471 | 0.00% | 1.6천 |
|---|
| 2026.07.09 | ₩40,431 | ₩40,484 | ₩40,431 | ₩40,471 | +0.10% | 3.1만 |
|---|
| 2026.07.08 | ₩40,424 | ₩40,431 | ₩40,324 | ₩40,412 | -0.03% | 6.1천 |
|---|
| 2026.07.07 | ₩40,404 | ₩40,444 | ₩40,404 | ₩40,444 | +0.10% | 7.2천 |
|---|
| 2026.07.06 | ₩40,418 | ₩40,464 | ₩40,391 | ₩40,464 | +0.12% | 3.2만 |
|---|
| 2026.07.02 | ₩40,444 | ₩40,444 | ₩40,411 | ₩40,411 | -0.08% | 1.2천 |
|---|
| 2026.07.01 | ₩40,364 | ₩40,484 | ₩40,351 | ₩40,414 | +0.12% | 1.1만 |
|---|
| 2026.06.30 | ₩40,190 | ₩40,391 | ₩40,190 | ₩40,391 | +0.50% | 3.2천 |
|---|
| 2026.06.29 | ₩40,190 | ₩40,404 | ₩40,190 | ₩40,372 | +0.45% | 8.9천 |
|---|
| 2026.06.26 | ₩40,284 | ₩40,317 | ₩40,271 | ₩40,271 | -0.03% | 6.5만 |
|---|
| 2026.06.25 | ₩40,351 | ₩40,351 | ₩40,244 | ₩40,299 | -0.13% | 2.4만 |
|---|
| 2026.06.24 | ₩40,337 | ₩40,364 | ₩40,271 | ₩40,297 | -0.10% | 4.9천 |
|---|
| 2026.06.23 | ₩40,217 | ₩40,304 | ₩40,217 | ₩40,257 | +0.10% | 5.4천 |
|---|
| 2026.06.22 | ₩40,311 | ₩40,358 | ₩40,311 | ₩40,352 | +0.10% | 1.4천 |
|---|
| 2026.06.18 | ₩40,311 | ₩40,378 | ₩40,311 | ₩40,372 | +0.15% | 1.9천 |
|---|
| 2026.06.17 | ₩40,391 | ₩40,391 | ₩40,271 | ₩40,271 | -0.30% | 1.5천 |
|---|
| 2026.06.16 | ₩40,391 | ₩40,431 | ₩40,391 | ₩40,402 | +0.03% | 2.1천 |
|---|
| 2026.06.15 | ₩40,391 | ₩40,418 | ₩40,391 | ₩40,391 | 0.00% | 9.3천 |
|---|
| 2026.06.12 | ₩40,271 | ₩40,351 | ₩40,271 | ₩40,311 | +0.10% | 500 |
|---|
| 2026.06.11 | ₩40,164 | ₩40,297 | ₩40,164 | ₩40,297 | +0.33% | 3천 |
|---|
| 2026.06.10 | ₩40,277 | ₩40,277 | ₩40,197 | ₩40,197 | -0.20% | 1.4천 |
|---|
| 2026.06.09 | ₩40,271 | ₩40,324 | ₩40,150 | ₩40,284 | +0.03% | 5천 |
|---|
| 2026.06.08 | ₩40,291 | ₩40,317 | ₩40,244 | ₩40,244 | -0.12% | 2.6천 |
|---|
| 2026.06.05 | ₩40,177 | ₩40,324 | ₩40,177 | ₩40,235 | +0.14% | 2.2천 |
|---|
| 2026.06.04 | ₩40,351 | ₩40,431 | ₩40,351 | ₩40,404 | +0.13% | 5.7천 |
|---|
| 2026.06.03 | ₩40,364 | ₩40,378 | ₩40,351 | ₩40,358 | -0.02% | 3.8만 |
|---|
| 2026.06.02 | ₩40,404 | ₩40,431 | ₩40,378 | ₩40,378 | -0.07% | 4.4천 |
|---|
| 2026.06.01 | ₩40,351 | ₩40,400 | ₩40,337 | ₩40,398 | +0.12% | 1.2만 |
|---|
| 2026.05.29 | ₩40,364 | ₩40,418 | ₩40,364 | ₩40,391 | +0.07% | 4.7천 |
|---|
| 2026.05.28 | ₩40,351 | ₩40,404 | ₩40,337 | ₩40,404 | +0.13% | 2.7천 |
|---|
| 2026.05.27 | ₩40,150 | ₩40,337 | ₩40,150 | ₩40,337 | +0.47% | 4.8천 |
|---|
| 2026.05.26 | ₩40,164 | ₩40,311 | ₩40,164 | ₩40,304 | +0.35% | 4.3천 |
|---|
| 2026.05.22 | ₩40,110 | ₩40,378 | ₩40,110 | ₩40,311 | +0.50% | 6.1천 |
|---|
| 2026.05.21 | ₩40,264 | ₩40,311 | ₩40,204 | ₩40,284 | +0.05% | 7.2천 |
|---|
| 2026.05.20 | ₩40,217 | ₩40,297 | ₩40,217 | ₩40,291 | +0.18% | 4.3천 |
|---|
| 2026.05.19 | ₩40,044 | ₩40,217 | ₩40,044 | ₩40,164 | +0.30% | 3.2천 |
|---|
| 2026.05.18 | ₩40,204 | ₩40,277 | ₩40,190 | ₩40,237 | +0.08% | 4.4천 |
|---|
| 2026.05.15 | ₩40,217 | ₩40,297 | ₩40,204 | ₩40,245 | +0.07% | 4.2천 |
|---|
| 2026.05.14 | ₩40,244 | ₩40,317 | ₩40,244 | ₩40,284 | +0.10% | 5천 |
|---|
| 2026.05.13 | ₩40,204 | ₩40,284 | ₩40,204 | ₩40,284 | +0.20% | 8.8천 |
|---|
| 2026.05.12 | ₩40,190 | ₩40,251 | ₩40,177 | ₩40,251 | +0.15% | 2.5천 |
|---|
| 2026.05.11 | ₩40,231 | ₩40,261 | ₩40,204 | ₩40,261 | +0.08% | 2.5천 |
|---|
| 2026.05.08 | ₩40,217 | ₩40,271 | ₩40,217 | ₩40,217 | 0.00% | 5.6만 |
|---|
| 2026.05.07 | ₩40,217 | ₩40,284 | ₩40,164 | ₩40,224 | +0.02% | 4.7천 |
|---|
| 2026.05.06 | ₩40,017 | ₩40,244 | ₩40,017 | ₩40,237 | +0.55% | 6.6천 |
|---|
| 2026.05.05 | ₩40,150 | ₩40,231 | ₩40,084 | ₩40,158 | +0.02% | 1.4만 |
|---|
| 2026.05.04 | ₩40,110 | ₩40,110 | ₩40,030 | ₩40,110 | 0.00% | 17.4만 |
|---|
| 2026.05.01 | ₩40,137 | ₩40,177 | ₩40,097 | ₩40,124 | -0.03% | 2.7천 |
|---|
| 2026.04.30 | ₩40,070 | ₩40,164 | ₩40,003 | ₩40,137 | +0.17% | 5.6천 |
|---|
| 2026.04.29 | ₩40,003 | ₩40,057 | ₩39,963 | ₩40,037 | +0.08% | 1.2만 |
|---|
| 2026.04.28 | ₩40,003 | ₩40,097 | ₩39,990 | ₩40,070 | +0.17% | 7천 |
|---|
| 2026.04.27 | ₩40,084 | ₩40,084 | ₩40,030 | ₩40,077 | -0.02% | 1.2만 |
|---|
| 2026.04.24 | ₩40,003 | ₩40,104 | ₩40,003 | ₩40,065 | +0.15% | 9.4천 |
|---|
| 2026.04.23 | ₩40,003 | ₩40,057 | ₩39,963 | ₩40,023 | +0.05% | 8.6만 |
|---|
| 2026.04.22 | ₩40,097 | ₩40,097 | ₩40,003 | ₩40,064 | -0.08% | 3.4천 |
|---|
| 2026.04.21 | ₩40,003 | ₩40,070 | ₩39,963 | ₩39,971 | -0.08% | 3.9천 |
|---|
| 2026.04.20 | ₩40,084 | ₩40,084 | ₩39,963 | ₩40,023 | -0.15% | 3.7천 |
|---|
| 2026.04.17 | ₩40,017 | ₩40,084 | ₩40,003 | ₩40,046 | +0.07% | 7.1천 |
|---|
| 2026.04.16 | ₩39,883 | ₩39,957 | ₩39,883 | ₩39,957 | +0.18% | 1.3천 |
|---|
| 2026.04.15 | ₩39,856 | ₩39,963 | ₩39,856 | ₩39,930 | +0.18% | 1.6천 |
|---|
| 2026.04.14 | ₩39,803 | ₩39,950 | ₩39,803 | ₩39,903 | +0.25% | 1.2만 |
|---|
| 2026.04.13 | ₩39,669 | ₩39,810 | ₩39,669 | ₩39,810 | +0.35% | 4.5천 |
|---|
| 2026.04.10 | ₩39,683 | ₩39,763 | ₩39,656 | ₩39,703 | +0.05% | 1.1만 |
|---|
| 2026.04.09 | ₩39,589 | ₩39,723 | ₩39,589 | ₩39,709 | +0.30% | 9.9천 |
|---|
| 2026.04.08 | ₩39,563 | ₩39,655 | ₩39,549 | ₩39,576 | +0.03% | 4.8천 |
|---|
| 2026.04.07 | ₩39,309 | ₩39,425 | ₩39,295 | ₩39,425 | +0.30% | 1.1만 |
|---|
| 2026.04.06 | ₩39,228 | ₩39,382 | ₩39,228 | ₩39,349 | +0.31% | 5.7천 |
|---|
| 2026.04.02 | ₩39,228 | ₩39,373 | ₩39,228 | ₩39,373 | +0.37% | 4.2천 |
|---|
| 2026.04.01 | ₩39,282 | ₩39,362 | ₩39,282 | ₩39,342 | +0.15% | 1.2만 |
|---|
| 2026.03.31 | ₩39,108 | ₩39,255 | ₩39,082 | ₩39,231 | +0.31% | 6.7천 |
|---|
| 2026.03.30 | ₩39,028 | ₩39,082 | ₩38,961 | ₩39,007 | -0.05% | 2천 |
|---|
| 2026.03.27 | ₩39,055 | ₩39,083 | ₩38,975 | ₩38,975 | -0.21% | 7천 |
|---|
| 2026.03.26 | ₩39,242 | ₩39,295 | ₩39,095 | ₩39,095 | -0.37% | 3.9천 |
|---|
| 2026.03.25 | ₩39,215 | ₩39,359 | ₩39,215 | ₩39,302 | +0.22% | 2천 |
|---|
| 2026.03.24 | ₩39,202 | ₩39,269 | ₩39,202 | ₩39,202 | 0.00% | 6.7천 |
|---|
| 2026.03.23 | ₩39,295 | ₩39,349 | ₩39,243 | ₩39,255 | -0.10% | 4.4천 |
|---|
| 2026.03.20 | ₩39,235 | ₩39,290 | ₩39,148 | ₩39,155 | -0.20% | 4.9천 |
|---|
| 2026.03.19 | ₩39,282 | ₩39,335 | ₩39,228 | ₩39,295 | +0.03% | 7.8천 |
|---|
| 2026.03.18 | ₩39,469 | ₩39,482 | ₩39,349 | ₩39,349 | -0.30% | 3.5만 |
|---|
| 2026.03.17 | ₩39,522 | ₩39,536 | ₩39,496 | ₩39,512 | -0.03% | 6.1천 |
|---|
| 2026.03.16 | ₩39,482 | ₩39,502 | ₩39,469 | ₩39,469 | -0.03% | 1.2만 |
|---|
| 2026.03.13 | ₩39,442 | ₩39,514 | ₩39,335 | ₩39,335 | -0.27% | 2.1만 |
|---|
| 2026.03.12 | ₩39,442 | ₩39,482 | ₩39,375 | ₩39,375 | -0.17% | 9.4천 |
|---|
| 2026.03.11 | ₩39,563 | ₩39,563 | ₩39,522 | ₩39,549 | -0.03% | 1.8만 |
|---|
| 2026.03.10 | ₩39,603 | ₩39,669 | ₩39,589 | ₩39,592 | -0.03% | 9.1천 |
|---|
| 2026.03.09 | ₩39,563 | ₩39,683 | ₩39,375 | ₩39,683 | +0.30% | 2.5만 |
|---|
| 2026.03.06 | ₩39,536 | ₩39,629 | ₩39,482 | ₩39,536 | 0.00% | 6만 |
|---|
| 2026.03.05 | ₩39,657 | ₩39,669 | ₩39,549 | ₩39,603 | -0.14% | 1.3만 |
|---|
| 2026.03.04 | ₩39,755 | ₩39,755 | ₩39,643 | ₩39,696 | -0.15% | 27.4만 |
|---|
| 2026.03.03 | ₩39,536 | ₩39,629 | ₩39,509 | ₩39,616 | +0.20% | 9.8천 |
|---|
| 2026.03.02 | ₩39,782 | ₩39,782 | ₩39,656 | ₩39,709 | -0.18% | 1.3만 |
|---|
| 2026.02.27 | ₩39,803 | ₩39,803 | ₩39,709 | ₩39,736 | -0.17% | 1.3만 |
|---|
| 2026.02.26 | ₩39,783 | ₩39,816 | ₩39,723 | ₩39,778 | -0.01% | 1.4천 |
|---|
| 2026.02.25 | ₩39,736 | ₩39,816 | ₩39,736 | ₩39,763 | +0.07% | 2.8천 |
|---|
| 2026.02.24 | ₩39,629 | ₩39,803 | ₩39,629 | ₩39,750 | +0.30% | 1.5만 |
|---|
| 2026.02.23 | ₩39,683 | ₩39,730 | ₩39,604 | ₩39,656 | -0.07% | 2만 |
|---|
| 2026.02.20 | ₩39,644 | ₩39,778 | ₩39,643 | ₩39,709 | +0.17% | 7.2천 |
|---|
| 2026.02.19 | ₩39,696 | ₩39,755 | ₩39,656 | ₩39,669 | -0.07% | 1.1만 |
|---|
| 2026.02.18 | ₩39,696 | ₩39,756 | ₩39,683 | ₩39,683 | -0.03% | 2.4천 |
|---|
| 2026.02.17 | ₩39,603 | ₩39,696 | ₩39,603 | ₩39,643 | +0.10% | 7.1천 |
|---|
| 2026.02.13 | ₩39,675 | ₩39,732 | ₩39,656 | ₩39,656 | -0.05% | 6.2천 |
|---|
| 2026.02.12 | ₩39,750 | ₩39,796 | ₩39,616 | ₩39,616 | -0.34% | 1.3만 |
|---|
| 2026.02.11 | ₩39,723 | ₩39,770 | ₩39,723 | ₩39,738 | +0.04% | 95.4만 |
|---|
| 2026.02.10 | ₩39,750 | ₩39,856 | ₩39,750 | ₩39,790 | +0.10% | 1.3만 |
|---|
| 2026.02.09 | ₩39,576 | ₩39,803 | ₩39,576 | ₩39,750 | +0.44% | 1.1만 |
|---|
| 2026.02.06 | ₩39,629 | ₩39,723 | ₩39,629 | ₩39,696 | +0.17% | 6.6천 |
|---|
| 2026.02.05 | ₩39,563 | ₩39,649 | ₩39,536 | ₩39,584 | +0.05% | 6.5천 |
|---|
| 2026.02.04 | ₩39,603 | ₩39,723 | ₩39,583 | ₩39,620 | +0.04% | 1.3만 |
|---|
| 2026.02.03 | ₩39,730 | ₩39,730 | ₩39,643 | ₩39,713 | -0.04% | 6.3천 |
|---|
| 2026.02.02 | ₩39,750 | ₩39,816 | ₩39,684 | ₩39,723 | -0.07% | 3.7만 |
|---|
| 2026.01.30 | ₩39,563 | ₩39,816 | ₩39,563 | ₩39,683 | +0.30% | 7.8천 |
|---|
| 2026.01.29 | ₩39,708 | ₩39,750 | ₩39,683 | ₩39,683 | -0.06% | 5.8천 |
|---|
| 2026.01.28 | ₩39,803 | ₩39,803 | ₩39,709 | ₩39,803 | 0.00% | 5.3천 |
|---|
| 2026.01.27 | ₩39,723 | ₩39,803 | ₩39,709 | ₩39,803 | +0.20% | 9.2천 |
|---|
| 2026.01.26 | ₩39,696 | ₩39,790 | ₩39,696 | ₩39,704 | +0.02% | 1.2만 |
|---|
| 2026.01.23 | ₩39,656 | ₩39,669 | ₩39,616 | ₩39,656 | 0.00% | 8.2천 |
|---|
| 2026.01.22 | ₩39,549 | ₩39,709 | ₩39,549 | ₩39,616 | +0.17% | 4.5만 |
|---|
| 2026.01.21 | ₩39,603 | ₩39,656 | ₩39,536 | ₩39,599 | -0.01% | 8천 |
|---|
| 2026.01.20 | ₩39,522 | ₩39,641 | ₩39,496 | ₩39,496 | -0.07% | 1.9만 |
|---|
| 2026.01.16 | ₩39,669 | ₩39,750 | ₩39,656 | ₩39,750 | +0.20% | 1.4만 |
|---|
| 2026.01.15 | ₩39,683 | ₩39,723 | ₩39,656 | ₩39,669 | -0.03% | 6.1천 |
|---|
| 2026.01.14 | ₩39,776 | ₩39,776 | ₩39,643 | ₩39,723 | -0.13% | 1.5만 |
|---|
| 2026.01.13 | ₩39,763 | ₩39,776 | ₩39,683 | ₩39,763 | 0.00% | 1.1만 |
|---|
| 2026.01.12 | ₩39,776 | ₩39,776 | ₩39,683 | ₩39,750 | -0.07% | 1.8만 |
|---|
| 2026.01.09 | ₩39,736 | ₩39,776 | ₩39,643 | ₩39,776 | +0.10% | 8.6천 |
|---|
| 2026.01.08 | ₩39,629 | ₩39,736 | ₩39,616 | ₩39,675 | +0.11% | 13만 |
|---|
| 2026.01.07 | ₩39,709 | ₩39,718 | ₩39,616 | ₩39,629 | -0.20% | 15.3만 |
|---|
| 2026.01.06 | ₩39,536 | ₩39,696 | ₩39,536 | ₩39,669 | +0.34% | 25.7만 |
|---|
| 2026.01.05 | ₩39,616 | ₩39,661 | ₩39,603 | ₩39,649 | +0.08% | 8.6천 |
|---|
| 2026.01.02 | ₩39,683 | ₩39,683 | ₩39,549 | ₩39,591 | -0.23% | 4.9천 |
|---|
| 2025.12.31 | ₩39,442 | ₩39,669 | ₩39,442 | ₩39,536 | +0.24% | 4.9천 |
|---|
| 2025.12.30 | ₩39,603 | ₩39,696 | ₩39,576 | ₩39,636 | +0.08% | 5.1천 |
|---|
| 2025.12.29 | ₩39,589 | ₩39,623 | ₩39,569 | ₩39,621 | +0.08% | 3.5천 |
|---|
| 2025.12.26 | ₩39,589 | ₩39,669 | ₩39,563 | ₩39,669 | +0.20% | 5.3천 |
|---|
| 2025.12.24 | ₩39,589 | ₩39,608 | ₩39,549 | ₩39,603 | +0.03% | 3.2천 |
|---|
| 2025.12.23 | ₩39,496 | ₩39,643 | ₩39,496 | ₩39,643 | +0.37% | 1.6만 |
|---|
| 2025.12.22 | ₩39,416 | ₩39,576 | ₩39,416 | ₩39,530 | +0.29% | 9.1천 |
|---|
| 2025.12.19 | ₩39,409 | ₩39,416 | ₩39,402 | ₩39,409 | 0.00% | 1.3만 |
|---|
| 2025.12.18 | ₩39,375 | ₩39,409 | ₩39,349 | ₩39,387 | +0.03% | 4.9천 |
|---|
| 2025.12.17 | ₩39,362 | ₩39,416 | ₩39,309 | ₩39,389 | +0.07% | 8.2천 |
|---|
| 2025.12.16 | ₩39,295 | ₩39,416 | ₩39,295 | ₩39,395 | +0.26% | 1.2만 |
|---|
| 2025.12.15 | ₩39,414 | ₩39,482 | ₩39,389 | ₩39,429 | +0.04% | 3.3천 |
|---|
| 2025.12.12 | ₩39,498 | ₩39,512 | ₩39,362 | ₩39,389 | -0.28% | 4.6천 |
|---|
| 2025.12.11 | ₩39,472 | ₩39,536 | ₩39,416 | ₩39,476 | +0.01% | 1.1만 |
|---|
| 2025.12.10 | ₩39,382 | ₩39,496 | ₩39,375 | ₩39,496 | +0.29% | 1.1만 |
|---|
| 2025.12.09 | ₩39,405 | ₩39,462 | ₩39,375 | ₩39,416 | +0.03% | 1.2만 |
|---|
| 2025.12.08 | ₩39,482 | ₩39,482 | ₩39,362 | ₩39,410 | -0.18% | 5.1천 |
|---|
| 2025.12.05 | ₩39,416 | ₩39,502 | ₩39,416 | ₩39,449 | +0.08% | 3.3천 |
|---|
| 2025.12.04 | ₩39,416 | ₩39,416 | ₩39,375 | ₩39,416 | 0.00% | 1.2만 |
|---|
| 2025.12.03 | ₩39,416 | ₩39,416 | ₩39,370 | ₩39,409 | -0.02% | 7.1천 |
|---|
| 2025.12.02 | ₩39,482 | ₩39,482 | ₩39,349 | ₩39,387 | -0.24% | 6.6천 |
|---|
| 2025.12.01 | ₩39,509 | ₩39,549 | ₩39,335 | ₩39,389 | -0.30% | 1.7만 |
|---|
| 2025.11.28 | ₩39,416 | ₩39,445 | ₩39,416 | ₩39,422 | +0.02% | 2천 |
|---|
| 2025.11.26 | ₩39,309 | ₩39,389 | ₩39,309 | ₩39,385 | +0.19% | 8.8천 |
|---|
| 2025.11.25 | ₩39,232 | ₩39,349 | ₩39,188 | ₩39,326 | +0.24% | 4천 |
|---|
| 2025.11.24 | ₩39,162 | ₩39,255 | ₩39,159 | ₩39,239 | +0.20% | 4.1천 |
|---|
| 2025.11.21 | ₩38,961 | ₩39,168 | ₩38,961 | ₩39,126 | +0.42% | 3.1만 |
|---|
| 2025.11.20 | ₩39,271 | ₩39,271 | ₩39,015 | ₩39,053 | -0.55% | 2.6만 |
|---|
| 2025.11.19 | ₩38,988 | ₩39,171 | ₩38,988 | ₩39,135 | +0.38% | 3.3천 |
|---|
| 2025.11.18 | ₩39,015 | ₩39,122 | ₩39,015 | ₩39,114 | +0.25% | 1.4만 |
|---|
| 2025.11.17 | ₩39,068 | ₩39,228 | ₩39,068 | ₩39,162 | +0.24% | 5.2천 |
|---|
| 2025.11.14 | ₩39,122 | ₩39,267 | ₩39,122 | ₩39,211 | +0.23% | 2.2만 |
|---|
| 2025.11.13 | ₩39,322 | ₩39,322 | ₩39,202 | ₩39,222 | -0.25% | 5.7천 |
|---|
| 2025.11.12 | ₩39,242 | ₩39,389 | ₩39,242 | ₩39,389 | +0.37% | 9천 |
|---|
| 2025.11.11 | ₩39,282 | ₩39,349 | ₩39,282 | ₩39,322 | +0.10% | 6.9천 |
|---|
| 2025.11.10 | ₩39,309 | ₩39,349 | ₩39,255 | ₩39,315 | +0.02% | 8.6천 |
|---|
| 2025.11.07 | ₩39,082 | ₩39,242 | ₩39,082 | ₩39,236 | +0.40% | 4.5천 |
|---|
| 2025.11.06 | ₩39,282 | ₩39,285 | ₩39,214 | ₩39,228 | -0.14% | 5.4천 |
|---|
| 2025.11.05 | ₩39,322 | ₩39,349 | ₩39,242 | ₩39,242 | -0.20% | 9.2천 |
|---|
| 2025.11.04 | ₩39,230 | ₩39,309 | ₩39,215 | ₩39,249 | +0.05% | 7.1천 |
|---|
| 2025.11.03 | ₩39,295 | ₩39,349 | ₩39,269 | ₩39,307 | +0.03% | 1.3만 |
|---|
| 2025.10.31 | ₩39,375 | ₩39,379 | ₩39,282 | ₩39,298 | -0.20% | 5.2천 |
|---|
| 2025.10.30 | ₩39,509 | ₩39,509 | ₩39,282 | ₩39,282 | -0.57% | 3만 |
|---|
| 2025.10.29 | ₩39,522 | ₩39,522 | ₩39,342 | ₩39,355 | -0.42% | 5.9천 |
|---|
| 2025.10.28 | ₩39,416 | ₩39,509 | ₩39,389 | ₩39,482 | +0.17% | 4.7천 |
|---|
| 2025.10.27 | ₩39,295 | ₩39,482 | ₩39,295 | ₩39,482 | +0.48% | 7.1천 |
|---|
| 2025.10.24 | ₩39,442 | ₩39,442 | ₩39,349 | ₩39,377 | -0.17% | 3.3천 |
|---|
| 2025.10.23 | ₩39,175 | ₩39,347 | ₩39,175 | ₩39,347 | +0.44% | 8천 |
|---|
| 2025.10.22 | ₩39,335 | ₩39,335 | ₩39,242 | ₩39,306 | -0.07% | 2.7천 |
|---|
| 2025.10.21 | ₩39,309 | ₩39,387 | ₩39,285 | ₩39,327 | +0.05% | 5.2천 |
|---|
| 2025.10.20 | ₩39,429 | ₩39,429 | ₩39,269 | ₩39,314 | -0.29% | 7.7천 |
|---|
| 2025.10.17 | ₩39,215 | ₩39,295 | ₩39,188 | ₩39,241 | +0.06% | 5.1천 |
|---|
| 2025.10.16 | ₩39,215 | ₩39,249 | ₩39,135 | ₩39,174 | -0.11% | 1만 |
|---|
| 2025.10.15 | ₩39,228 | ₩39,255 | ₩39,162 | ₩39,162 | -0.17% | 8.8천 |
|---|
| 2025.10.14 | ₩39,028 | ₩39,204 | ₩39,028 | ₩39,154 | +0.32% | 1.5만 |
|---|
| 2025.10.13 | ₩39,148 | ₩39,206 | ₩39,095 | ₩39,206 | +0.15% | 1.5만 |
|---|
| 2025.10.10 | ₩39,249 | ₩39,269 | ₩39,055 | ₩39,088 | -0.41% | 1.2만 |
|---|