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 | ₩41,165 | ₩41,165 | ₩41,058 | ₩41,111 | -0.13% | 1.3천 |
| 2026.10.08 | ₩41,031 | ₩41,084 | ₩41,031 | ₩41,078 | +0.11% | 2.3천 |
| 2026.10.07 | ₩41,031 | ₩41,111 | ₩41,031 | ₩41,105 | +0.18% | 7.8천 |
| 2026.10.06 | ₩41,044 | ₩41,051 | ₩41,044 | ₩41,051 | +0.02% | 2.5천 |
| 2026.10.05 | ₩41,258 | ₩41,258 | ₩40,991 | ₩41,031 | -0.55% | 2.9천 |
| 2026.10.02 | ₩40,991 | ₩41,084 | ₩40,978 | ₩41,031 | +0.10% | 3.9천 |
| 2026.10.01 | ₩40,911 | ₩40,991 | ₩40,911 | ₩40,991 | +0.20% | 6.4천 |
| 2026.09.30 | ₩40,998 | ₩41,039 | ₩40,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,971 |
| -0.07% |
| 5.7천 |
| 2026.09.29 | ₩40,897 | ₩40,958 | ₩40,897 | ₩40,911 | +0.03% | 1.4천 |
|---|
| 2026.09.28 | ₩41,004 | ₩41,004 | ₩40,885 | ₩40,951 | -0.13% | 1.8천 |
|---|
| 2026.09.25 | ₩40,937 | ₩40,998 | ₩40,911 | ₩40,998 | +0.15% | 1.4만 |
|---|
| 2026.09.24 | ₩40,991 | ₩40,991 | ₩40,871 | ₩40,937 | -0.13% | 1.7천 |
|---|
| 2026.09.23 | ₩40,944 | ₩41,004 | ₩40,871 | ₩40,931 | -0.03% | 1.6만 |
|---|
| 2026.09.22 | ₩40,791 | ₩40,978 | ₩40,791 | ₩40,971 | +0.44% | 1.2천 |
|---|
| 2026.09.21 | ₩40,911 | ₩40,951 | ₩40,897 | ₩40,951 | +0.10% | 600 |
|---|
| 2026.09.18 | ₩40,817 | ₩40,937 | ₩40,817 | ₩40,891 | +0.18% | 1.6천 |
|---|
| 2026.09.17 | ₩40,831 | ₩40,924 | ₩40,831 | ₩40,871 | +0.10% | 4.5천 |
|---|
| 2026.09.16 | ₩40,811 | ₩40,884 | ₩40,777 | ₩40,791 | -0.05% | 6.5천 |
|---|
| 2026.09.15 | ₩40,804 | ₩40,897 | ₩40,804 | ₩40,837 | +0.08% | 4.2천 |
|---|
| 2026.09.14 | ₩40,831 | ₩40,869 | ₩40,791 | ₩40,869 | +0.09% | 5.1천 |
|---|
| 2026.09.11 | ₩40,837 | ₩40,884 | ₩40,831 | ₩40,884 | +0.11% | 1.3만 |
|---|
| 2026.09.10 | ₩40,824 | ₩40,871 | ₩40,777 | ₩40,817 | -0.02% | 5.2천 |
|---|
| 2026.09.09 | ₩40,911 | ₩40,911 | ₩40,831 | ₩40,877 | -0.08% | 600 |
|---|
| 2026.09.08 | ₩40,871 | ₩40,904 | ₩40,871 | ₩40,904 | +0.08% | 1.1천 |
|---|
| 2026.09.04 | ₩40,951 | ₩40,951 | ₩40,935 | ₩40,935 | -0.04% | 800 |
|---|
| 2026.09.03 | ₩40,884 | ₩40,978 | ₩40,884 | ₩40,897 | +0.03% | 2.6만 |
|---|
| 2026.09.02 | ₩40,831 | ₩40,851 | ₩40,831 | ₩40,851 | +0.05% | 4.7천 |
|---|
| 2026.09.01 | ₩40,817 | ₩40,824 | ₩40,777 | ₩40,777 | -0.10% | 3.4천 |
|---|
| 2026.08.31 | ₩40,844 | ₩40,851 | ₩40,804 | ₩40,851 | +0.02% | 1.6천 |
|---|
| 2026.08.28 | ₩40,857 | ₩40,857 | ₩40,817 | ₩40,844 | -0.03% | 500 |
|---|
| 2026.08.27 | ₩40,844 | ₩40,884 | ₩40,832 | ₩40,857 | +0.03% | 2.1천 |
|---|
| 2026.08.26 | ₩40,811 | ₩40,836 | ₩40,804 | ₩40,804 | -0.02% | 1.5천 |
|---|
| 2026.08.25 | ₩40,764 | ₩40,817 | ₩40,764 | ₩40,811 | +0.11% | 1.1천 |
|---|
| 2026.08.24 | ₩40,817 | ₩40,817 | ₩40,797 | ₩40,797 | -0.05% | 800 |
|---|
| 2026.08.21 | ₩40,817 | ₩40,817 | ₩40,797 | ₩40,811 | -0.02% | 1.3천 |
|---|
| 2026.08.20 | ₩40,817 | ₩40,831 | ₩40,750 | ₩40,750 | -0.16% | 5.7천 |
|---|
| 2026.08.19 | ₩40,764 | ₩40,817 | ₩40,764 | ₩40,791 | +0.07% | 1.9천 |
|---|
| 2026.08.18 | ₩40,804 | ₩40,847 | ₩40,750 | ₩40,750 | -0.13% | 1.5천 |
|---|
| 2026.08.17 | ₩40,817 | ₩40,817 | ₩40,817 | ₩40,817 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩40,831 | ₩40,831 | ₩40,817 | ₩40,817 | -0.03% | 2.1천 |
|---|
| 2026.08.13 | ₩40,777 | ₩40,831 | ₩40,777 | ₩40,817 | +0.10% | 4.7천 |
|---|
| 2026.08.12 | ₩40,750 | ₩40,770 | ₩40,737 | ₩40,764 | +0.03% | 2.5천 |
|---|
| 2026.08.11 | ₩40,737 | ₩40,750 | ₩40,724 | ₩40,724 | -0.03% | 8.1천 |
|---|
| 2026.08.10 | ₩40,737 | ₩40,750 | ₩40,724 | ₩40,737 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩40,724 | ₩40,737 | ₩40,724 | ₩40,737 | +0.03% | 5.4천 |
|---|
| 2026.08.06 | ₩40,717 | ₩40,717 | ₩40,697 | ₩40,717 | 0.00% | 1.1천 |
|---|
| 2026.08.05 | ₩40,710 | ₩40,724 | ₩40,697 | ₩40,724 | +0.03% | 8.6천 |
|---|
| 2026.08.04 | ₩40,657 | ₩40,737 | ₩40,644 | ₩40,737 | +0.20% | 7천 |
|---|
| 2026.08.03 | ₩40,603 | ₩40,670 | ₩40,590 | ₩40,637 | +0.08% | 1.1만 |
|---|
| 2026.07.31 | ₩40,530 | ₩40,537 | ₩40,483 | ₩40,537 | +0.02% | 9.6천 |
|---|
| 2026.07.30 | ₩40,469 | ₩40,517 | ₩40,457 | ₩40,517 | +0.12% | 900 |
|---|
| 2026.07.29 | ₩40,443 | ₩40,537 | ₩40,403 | ₩40,443 | 0.00% | 9.9천 |
|---|
| 2026.07.28 | ₩40,490 | ₩40,490 | ₩40,470 | ₩40,483 | -0.02% | 3.9만 |
|---|
| 2026.07.27 | ₩40,310 | ₩40,497 | ₩40,310 | ₩40,443 | +0.33% | 20.9만 |
|---|
| 2026.07.24 | ₩40,617 | ₩40,617 | ₩40,436 | ₩40,436 | -0.44% | 2.7만 |
|---|
| 2026.07.23 | ₩40,390 | ₩40,416 | ₩40,390 | ₩40,402 | +0.03% | 13.6만 |
|---|
| 2026.07.22 | ₩40,483 | ₩40,523 | ₩40,483 | ₩40,523 | +0.10% | 12.7만 |
|---|
| 2026.07.21 | ₩40,483 | ₩40,495 | ₩40,470 | ₩40,483 | 0.00% | 5.9천 |
|---|
| 2026.07.20 | ₩40,430 | ₩40,443 | ₩40,430 | ₩40,443 | +0.03% | 1.5천 |
|---|
| 2026.07.17 | ₩40,269 | ₩40,490 | ₩40,269 | ₩40,457 | +0.46% | 2.7천 |
|---|
| 2026.07.16 | ₩40,563 | ₩40,563 | ₩40,470 | ₩40,510 | -0.13% | 6.6만 |
|---|
| 2026.07.15 | ₩40,557 | ₩40,563 | ₩40,511 | ₩40,537 | -0.05% | 1.8천 |
|---|
| 2026.07.14 | ₩40,430 | ₩40,550 | ₩40,430 | ₩40,523 | +0.23% | 4.8천 |
|---|
| 2026.07.13 | ₩40,416 | ₩40,416 | ₩40,416 | ₩40,416 | 0.00% | 400 |
|---|
| 2026.07.10 | ₩40,470 | ₩40,471 | ₩40,470 | ₩40,470 | 0.00% | 1.6천 |
|---|
| 2026.07.09 | ₩40,430 | ₩40,483 | ₩40,430 | ₩40,470 | +0.10% | 3.1만 |
|---|
| 2026.07.08 | ₩40,423 | ₩40,430 | ₩40,323 | ₩40,411 | -0.03% | 6.1천 |
|---|
| 2026.07.07 | ₩40,403 | ₩40,443 | ₩40,403 | ₩40,443 | +0.10% | 7.2천 |
|---|
| 2026.07.06 | ₩40,416 | ₩40,463 | ₩40,390 | ₩40,463 | +0.12% | 3.2만 |
|---|
| 2026.07.02 | ₩40,443 | ₩40,443 | ₩40,410 | ₩40,410 | -0.08% | 1.2천 |
|---|
| 2026.07.01 | ₩40,363 | ₩40,483 | ₩40,350 | ₩40,412 | +0.12% | 1.1만 |
|---|
| 2026.06.30 | ₩40,189 | ₩40,390 | ₩40,189 | ₩40,390 | +0.50% | 3.2천 |
|---|
| 2026.06.29 | ₩40,189 | ₩40,403 | ₩40,189 | ₩40,371 | +0.45% | 8.9천 |
|---|
| 2026.06.26 | ₩40,283 | ₩40,316 | ₩40,269 | ₩40,269 | -0.03% | 6.5만 |
|---|
| 2026.06.25 | ₩40,350 | ₩40,350 | ₩40,243 | ₩40,298 | -0.13% | 2.4만 |
|---|
| 2026.06.24 | ₩40,336 | ₩40,363 | ₩40,269 | ₩40,296 | -0.10% | 4.9천 |
|---|
| 2026.06.23 | ₩40,216 | ₩40,303 | ₩40,216 | ₩40,256 | +0.10% | 5.4천 |
|---|
| 2026.06.22 | ₩40,310 | ₩40,356 | ₩40,310 | ₩40,351 | +0.10% | 1.4천 |
|---|
| 2026.06.18 | ₩40,310 | ₩40,376 | ₩40,310 | ₩40,371 | +0.15% | 1.9천 |
|---|
| 2026.06.17 | ₩40,390 | ₩40,390 | ₩40,269 | ₩40,269 | -0.30% | 1.5천 |
|---|
| 2026.06.16 | ₩40,390 | ₩40,430 | ₩40,390 | ₩40,400 | +0.03% | 2.1천 |
|---|
| 2026.06.15 | ₩40,390 | ₩40,416 | ₩40,390 | ₩40,390 | 0.00% | 9.3천 |
|---|
| 2026.06.12 | ₩40,269 | ₩40,350 | ₩40,269 | ₩40,310 | +0.10% | 500 |
|---|
| 2026.06.11 | ₩40,163 | ₩40,296 | ₩40,163 | ₩40,296 | +0.33% | 3천 |
|---|
| 2026.06.10 | ₩40,276 | ₩40,276 | ₩40,196 | ₩40,196 | -0.20% | 1.4천 |
|---|
| 2026.06.09 | ₩40,269 | ₩40,323 | ₩40,149 | ₩40,283 | +0.03% | 5천 |
|---|
| 2026.06.08 | ₩40,289 | ₩40,316 | ₩40,243 | ₩40,243 | -0.12% | 2.6천 |
|---|
| 2026.06.05 | ₩40,176 | ₩40,323 | ₩40,176 | ₩40,233 | +0.14% | 2.2천 |
|---|
| 2026.06.04 | ₩40,350 | ₩40,430 | ₩40,350 | ₩40,403 | +0.13% | 5.7천 |
|---|
| 2026.06.03 | ₩40,363 | ₩40,376 | ₩40,350 | ₩40,356 | -0.02% | 3.8만 |
|---|
| 2026.06.02 | ₩40,403 | ₩40,430 | ₩40,376 | ₩40,376 | -0.07% | 4.4천 |
|---|
| 2026.06.01 | ₩40,350 | ₩40,399 | ₩40,336 | ₩40,396 | +0.12% | 1.2만 |
|---|
| 2026.05.29 | ₩40,363 | ₩40,416 | ₩40,363 | ₩40,390 | +0.07% | 4.7천 |
|---|
| 2026.05.28 | ₩40,350 | ₩40,403 | ₩40,336 | ₩40,403 | +0.13% | 2.7천 |
|---|
| 2026.05.27 | ₩40,149 | ₩40,336 | ₩40,149 | ₩40,336 | +0.47% | 4.8천 |
|---|
| 2026.05.26 | ₩40,163 | ₩40,310 | ₩40,163 | ₩40,303 | +0.35% | 4.3천 |
|---|
| 2026.05.22 | ₩40,109 | ₩40,376 | ₩40,109 | ₩40,310 | +0.50% | 6.1천 |
|---|
| 2026.05.21 | ₩40,263 | ₩40,310 | ₩40,203 | ₩40,283 | +0.05% | 7.2천 |
|---|
| 2026.05.20 | ₩40,216 | ₩40,296 | ₩40,216 | ₩40,289 | +0.18% | 4.3천 |
|---|
| 2026.05.19 | ₩40,042 | ₩40,216 | ₩40,042 | ₩40,163 | +0.30% | 3.2천 |
|---|
| 2026.05.18 | ₩40,203 | ₩40,276 | ₩40,189 | ₩40,236 | +0.08% | 4.4천 |
|---|
| 2026.05.15 | ₩40,216 | ₩40,296 | ₩40,203 | ₩40,244 | +0.07% | 4.2천 |
|---|
| 2026.05.14 | ₩40,243 | ₩40,316 | ₩40,243 | ₩40,283 | +0.10% | 5천 |
|---|
| 2026.05.13 | ₩40,203 | ₩40,283 | ₩40,203 | ₩40,283 | +0.20% | 8.8천 |
|---|
| 2026.05.12 | ₩40,189 | ₩40,249 | ₩40,176 | ₩40,249 | +0.15% | 2.5천 |
|---|
| 2026.05.11 | ₩40,229 | ₩40,260 | ₩40,203 | ₩40,260 | +0.08% | 2.5천 |
|---|
| 2026.05.08 | ₩40,216 | ₩40,269 | ₩40,216 | ₩40,216 | 0.00% | 5.6만 |
|---|
| 2026.05.07 | ₩40,216 | ₩40,283 | ₩40,163 | ₩40,223 | +0.02% | 4.7천 |
|---|
| 2026.05.06 | ₩40,016 | ₩40,243 | ₩40,016 | ₩40,236 | +0.55% | 6.6천 |
|---|
| 2026.05.05 | ₩40,149 | ₩40,229 | ₩40,082 | ₩40,157 | +0.02% | 1.4만 |
|---|
| 2026.05.04 | ₩40,109 | ₩40,109 | ₩40,029 | ₩40,109 | 0.00% | 17.4만 |
|---|
| 2026.05.01 | ₩40,136 | ₩40,176 | ₩40,096 | ₩40,122 | -0.03% | 2.7천 |
|---|
| 2026.04.30 | ₩40,069 | ₩40,163 | ₩40,002 | ₩40,136 | +0.17% | 5.6천 |
|---|
| 2026.04.29 | ₩40,002 | ₩40,056 | ₩39,962 | ₩40,036 | +0.08% | 1.2만 |
|---|
| 2026.04.28 | ₩40,002 | ₩40,096 | ₩39,989 | ₩40,069 | +0.17% | 7천 |
|---|
| 2026.04.27 | ₩40,082 | ₩40,082 | ₩40,029 | ₩40,076 | -0.02% | 1.2만 |
|---|
| 2026.04.24 | ₩40,002 | ₩40,102 | ₩40,002 | ₩40,064 | +0.15% | 9.4천 |
|---|
| 2026.04.23 | ₩40,002 | ₩40,056 | ₩39,962 | ₩40,022 | +0.05% | 8.6만 |
|---|
| 2026.04.22 | ₩40,096 | ₩40,096 | ₩40,002 | ₩40,062 | -0.08% | 3.4천 |
|---|
| 2026.04.21 | ₩40,002 | ₩40,069 | ₩39,962 | ₩39,970 | -0.08% | 3.9천 |
|---|
| 2026.04.20 | ₩40,082 | ₩40,082 | ₩39,962 | ₩40,022 | -0.15% | 3.7천 |
|---|
| 2026.04.17 | ₩40,016 | ₩40,082 | ₩40,002 | ₩40,045 | +0.07% | 7.1천 |
|---|
| 2026.04.16 | ₩39,882 | ₩39,955 | ₩39,882 | ₩39,955 | +0.18% | 1.3천 |
|---|
| 2026.04.15 | ₩39,855 | ₩39,962 | ₩39,855 | ₩39,929 | +0.18% | 1.6천 |
|---|
| 2026.04.14 | ₩39,802 | ₩39,949 | ₩39,802 | ₩39,902 | +0.25% | 1.2만 |
|---|
| 2026.04.13 | ₩39,668 | ₩39,809 | ₩39,668 | ₩39,809 | +0.35% | 4.5천 |
|---|
| 2026.04.10 | ₩39,682 | ₩39,762 | ₩39,655 | ₩39,702 | +0.05% | 1.1만 |
|---|
| 2026.04.09 | ₩39,588 | ₩39,722 | ₩39,588 | ₩39,708 | +0.30% | 9.9천 |
|---|
| 2026.04.08 | ₩39,561 | ₩39,654 | ₩39,548 | ₩39,575 | +0.03% | 4.8천 |
|---|
| 2026.04.07 | ₩39,307 | ₩39,424 | ₩39,294 | ₩39,424 | +0.30% | 1.1만 |
|---|
| 2026.04.06 | ₩39,227 | ₩39,381 | ₩39,227 | ₩39,348 | +0.31% | 5.7천 |
|---|
| 2026.04.02 | ₩39,227 | ₩39,372 | ₩39,227 | ₩39,372 | +0.37% | 4.2천 |
|---|
| 2026.04.01 | ₩39,281 | ₩39,361 | ₩39,281 | ₩39,341 | +0.15% | 1.2만 |
|---|
| 2026.03.31 | ₩39,107 | ₩39,254 | ₩39,080 | ₩39,230 | +0.31% | 6.7천 |
|---|
| 2026.03.30 | ₩39,027 | ₩39,080 | ₩38,960 | ₩39,006 | -0.05% | 2천 |
|---|
| 2026.03.27 | ₩39,054 | ₩39,082 | ₩38,973 | ₩38,973 | -0.21% | 7천 |
|---|
| 2026.03.26 | ₩39,241 | ₩39,294 | ₩39,094 | ₩39,094 | -0.37% | 3.9천 |
|---|
| 2026.03.25 | ₩39,214 | ₩39,358 | ₩39,214 | ₩39,301 | +0.22% | 2천 |
|---|
| 2026.03.24 | ₩39,201 | ₩39,267 | ₩39,201 | ₩39,201 | 0.00% | 6.7천 |
|---|
| 2026.03.23 | ₩39,294 | ₩39,348 | ₩39,242 | ₩39,254 | -0.10% | 4.4천 |
|---|
| 2026.03.20 | ₩39,234 | ₩39,289 | ₩39,147 | ₩39,154 | -0.20% | 4.9천 |
|---|
| 2026.03.19 | ₩39,281 | ₩39,334 | ₩39,227 | ₩39,294 | +0.03% | 7.8천 |
|---|
| 2026.03.18 | ₩39,468 | ₩39,481 | ₩39,348 | ₩39,348 | -0.30% | 3.5만 |
|---|
| 2026.03.17 | ₩39,521 | ₩39,535 | ₩39,495 | ₩39,511 | -0.03% | 6.1천 |
|---|
| 2026.03.16 | ₩39,481 | ₩39,501 | ₩39,468 | ₩39,468 | -0.03% | 1.2만 |
|---|
| 2026.03.13 | ₩39,441 | ₩39,513 | ₩39,334 | ₩39,334 | -0.27% | 2.1만 |
|---|
| 2026.03.12 | ₩39,441 | ₩39,481 | ₩39,374 | ₩39,374 | -0.17% | 9.4천 |
|---|
| 2026.03.11 | ₩39,561 | ₩39,561 | ₩39,521 | ₩39,548 | -0.03% | 1.8만 |
|---|
| 2026.03.10 | ₩39,601 | ₩39,668 | ₩39,588 | ₩39,591 | -0.03% | 9.1천 |
|---|
| 2026.03.09 | ₩39,561 | ₩39,682 | ₩39,374 | ₩39,682 | +0.30% | 2.5만 |
|---|
| 2026.03.06 | ₩39,535 | ₩39,628 | ₩39,481 | ₩39,535 | 0.00% | 6만 |
|---|
| 2026.03.05 | ₩39,656 | ₩39,668 | ₩39,548 | ₩39,601 | -0.14% | 1.3만 |
|---|
| 2026.03.04 | ₩39,754 | ₩39,754 | ₩39,641 | ₩39,695 | -0.15% | 27.4만 |
|---|
| 2026.03.03 | ₩39,535 | ₩39,628 | ₩39,508 | ₩39,615 | +0.20% | 9.8천 |
|---|
| 2026.03.02 | ₩39,780 | ₩39,780 | ₩39,655 | ₩39,708 | -0.18% | 1.3만 |
|---|
| 2026.02.27 | ₩39,802 | ₩39,802 | ₩39,708 | ₩39,735 | -0.17% | 1.3만 |
|---|
| 2026.02.26 | ₩39,782 | ₩39,815 | ₩39,722 | ₩39,776 | -0.01% | 1.4천 |
|---|
| 2026.02.25 | ₩39,735 | ₩39,815 | ₩39,735 | ₩39,762 | +0.07% | 2.8천 |
|---|
| 2026.02.24 | ₩39,628 | ₩39,802 | ₩39,628 | ₩39,748 | +0.30% | 1.5만 |
|---|
| 2026.02.23 | ₩39,682 | ₩39,728 | ₩39,603 | ₩39,655 | -0.07% | 2만 |
|---|
| 2026.02.20 | ₩39,643 | ₩39,776 | ₩39,641 | ₩39,708 | +0.17% | 7.2천 |
|---|
| 2026.02.19 | ₩39,695 | ₩39,754 | ₩39,655 | ₩39,668 | -0.07% | 1.1만 |
|---|
| 2026.02.18 | ₩39,695 | ₩39,755 | ₩39,682 | ₩39,682 | -0.03% | 2.4천 |
|---|
| 2026.02.17 | ₩39,601 | ₩39,695 | ₩39,601 | ₩39,641 | +0.10% | 7.1천 |
|---|
| 2026.02.13 | ₩39,674 | ₩39,731 | ₩39,655 | ₩39,655 | -0.05% | 6.2천 |
|---|
| 2026.02.12 | ₩39,748 | ₩39,795 | ₩39,615 | ₩39,615 | -0.34% | 1.3만 |
|---|
| 2026.02.11 | ₩39,722 | ₩39,768 | ₩39,722 | ₩39,736 | +0.04% | 95.4만 |
|---|
| 2026.02.10 | ₩39,748 | ₩39,855 | ₩39,748 | ₩39,788 | +0.10% | 1.3만 |
|---|
| 2026.02.09 | ₩39,575 | ₩39,802 | ₩39,575 | ₩39,748 | +0.44% | 1.1만 |
|---|
| 2026.02.06 | ₩39,628 | ₩39,722 | ₩39,628 | ₩39,695 | +0.17% | 6.6천 |
|---|
| 2026.02.05 | ₩39,561 | ₩39,648 | ₩39,535 | ₩39,583 | +0.05% | 6.5천 |
|---|
| 2026.02.04 | ₩39,601 | ₩39,722 | ₩39,581 | ₩39,619 | +0.04% | 1.3만 |
|---|
| 2026.02.03 | ₩39,728 | ₩39,728 | ₩39,641 | ₩39,712 | -0.04% | 6.3천 |
|---|
| 2026.02.02 | ₩39,748 | ₩39,815 | ₩39,683 | ₩39,722 | -0.07% | 3.7만 |
|---|
| 2026.01.30 | ₩39,561 | ₩39,815 | ₩39,561 | ₩39,682 | +0.30% | 7.8천 |
|---|
| 2026.01.29 | ₩39,707 | ₩39,748 | ₩39,682 | ₩39,682 | -0.06% | 5.8천 |
|---|
| 2026.01.28 | ₩39,802 | ₩39,802 | ₩39,708 | ₩39,802 | 0.00% | 5.3천 |
|---|
| 2026.01.27 | ₩39,722 | ₩39,802 | ₩39,708 | ₩39,802 | +0.20% | 9.2천 |
|---|
| 2026.01.26 | ₩39,695 | ₩39,788 | ₩39,695 | ₩39,703 | +0.02% | 1.2만 |
|---|
| 2026.01.23 | ₩39,655 | ₩39,668 | ₩39,615 | ₩39,655 | 0.00% | 8.2천 |
|---|
| 2026.01.22 | ₩39,548 | ₩39,708 | ₩39,548 | ₩39,615 | +0.17% | 4.5만 |
|---|
| 2026.01.21 | ₩39,601 | ₩39,655 | ₩39,535 | ₩39,597 | -0.01% | 8천 |
|---|
| 2026.01.20 | ₩39,521 | ₩39,640 | ₩39,495 | ₩39,495 | -0.07% | 1.9만 |
|---|
| 2026.01.16 | ₩39,668 | ₩39,748 | ₩39,655 | ₩39,748 | +0.20% | 1.4만 |
|---|
| 2026.01.15 | ₩39,682 | ₩39,722 | ₩39,655 | ₩39,668 | -0.03% | 6.1천 |
|---|
| 2026.01.14 | ₩39,775 | ₩39,775 | ₩39,641 | ₩39,722 | -0.13% | 1.5만 |
|---|
| 2026.01.13 | ₩39,762 | ₩39,775 | ₩39,682 | ₩39,762 | 0.00% | 1.1만 |
|---|
| 2026.01.12 | ₩39,775 | ₩39,775 | ₩39,682 | ₩39,748 | -0.07% | 1.8만 |
|---|
| 2026.01.09 | ₩39,735 | ₩39,775 | ₩39,641 | ₩39,775 | +0.10% | 8.6천 |
|---|
| 2026.01.08 | ₩39,628 | ₩39,735 | ₩39,615 | ₩39,674 | +0.11% | 13만 |
|---|
| 2026.01.07 | ₩39,708 | ₩39,716 | ₩39,615 | ₩39,628 | -0.20% | 15.3만 |
|---|
| 2026.01.06 | ₩39,535 | ₩39,695 | ₩39,535 | ₩39,668 | +0.34% | 25.7만 |
|---|
| 2026.01.05 | ₩39,615 | ₩39,660 | ₩39,601 | ₩39,648 | +0.08% | 8.6천 |
|---|
| 2026.01.02 | ₩39,682 | ₩39,682 | ₩39,548 | ₩39,589 | -0.23% | 4.9천 |
|---|
| 2025.12.31 | ₩39,441 | ₩39,668 | ₩39,441 | ₩39,535 | +0.24% | 4.9천 |
|---|
| 2025.12.30 | ₩39,601 | ₩39,695 | ₩39,575 | ₩39,635 | +0.08% | 5.1천 |
|---|
| 2025.12.29 | ₩39,588 | ₩39,621 | ₩39,568 | ₩39,620 | +0.08% | 3.5천 |
|---|
| 2025.12.26 | ₩39,588 | ₩39,668 | ₩39,561 | ₩39,668 | +0.20% | 5.3천 |
|---|
| 2025.12.24 | ₩39,588 | ₩39,607 | ₩39,548 | ₩39,601 | +0.03% | 3.2천 |
|---|
| 2025.12.23 | ₩39,495 | ₩39,641 | ₩39,495 | ₩39,641 | +0.37% | 1.6만 |
|---|
| 2025.12.22 | ₩39,414 | ₩39,575 | ₩39,414 | ₩39,529 | +0.29% | 9.1천 |
|---|
| 2025.12.19 | ₩39,408 | ₩39,414 | ₩39,401 | ₩39,408 | 0.00% | 1.3만 |
|---|
| 2025.12.18 | ₩39,374 | ₩39,408 | ₩39,348 | ₩39,386 | +0.03% | 4.9천 |
|---|
| 2025.12.17 | ₩39,361 | ₩39,414 | ₩39,307 | ₩39,388 | +0.07% | 8.2천 |
|---|
| 2025.12.16 | ₩39,294 | ₩39,414 | ₩39,294 | ₩39,394 | +0.26% | 1.2만 |
|---|
| 2025.12.15 | ₩39,413 | ₩39,481 | ₩39,388 | ₩39,428 | +0.04% | 3.3천 |
|---|
| 2025.12.12 | ₩39,497 | ₩39,511 | ₩39,361 | ₩39,388 | -0.28% | 4.6천 |
|---|
| 2025.12.11 | ₩39,470 | ₩39,535 | ₩39,414 | ₩39,474 | +0.01% | 1.1만 |
|---|
| 2025.12.10 | ₩39,381 | ₩39,495 | ₩39,374 | ₩39,495 | +0.29% | 1.1만 |
|---|
| 2025.12.09 | ₩39,404 | ₩39,461 | ₩39,374 | ₩39,414 | +0.03% | 1.2만 |
|---|
| 2025.12.08 | ₩39,481 | ₩39,481 | ₩39,361 | ₩39,409 | -0.18% | 5.1천 |
|---|
| 2025.12.05 | ₩39,414 | ₩39,501 | ₩39,414 | ₩39,448 | +0.08% | 3.3천 |
|---|
| 2025.12.04 | ₩39,414 | ₩39,414 | ₩39,374 | ₩39,414 | 0.00% | 1.2만 |
|---|
| 2025.12.03 | ₩39,414 | ₩39,414 | ₩39,369 | ₩39,408 | -0.02% | 7.1천 |
|---|
| 2025.12.02 | ₩39,481 | ₩39,481 | ₩39,348 | ₩39,386 | -0.24% | 6.6천 |
|---|
| 2025.12.01 | ₩39,508 | ₩39,548 | ₩39,334 | ₩39,388 | -0.30% | 1.7만 |
|---|
| 2025.11.28 | ₩39,414 | ₩39,444 | ₩39,414 | ₩39,421 | +0.02% | 2천 |
|---|
| 2025.11.26 | ₩39,307 | ₩39,388 | ₩39,307 | ₩39,384 | +0.19% | 8.8천 |
|---|
| 2025.11.25 | ₩39,231 | ₩39,348 | ₩39,187 | ₩39,325 | +0.24% | 4천 |
|---|
| 2025.11.24 | ₩39,161 | ₩39,254 | ₩39,158 | ₩39,238 | +0.20% | 4.1천 |
|---|
| 2025.11.21 | ₩38,960 | ₩39,167 | ₩38,960 | ₩39,124 | +0.42% | 3.1만 |
|---|
| 2025.11.20 | ₩39,270 | ₩39,270 | ₩39,014 | ₩39,052 | -0.55% | 2.6만 |
|---|
| 2025.11.19 | ₩38,987 | ₩39,170 | ₩38,987 | ₩39,134 | +0.38% | 3.3천 |
|---|
| 2025.11.18 | ₩39,014 | ₩39,120 | ₩39,014 | ₩39,112 | +0.25% | 1.4만 |
|---|
| 2025.11.17 | ₩39,067 | ₩39,227 | ₩39,067 | ₩39,161 | +0.24% | 5.2천 |
|---|
| 2025.11.14 | ₩39,120 | ₩39,266 | ₩39,120 | ₩39,210 | +0.23% | 2.2만 |
|---|
| 2025.11.13 | ₩39,321 | ₩39,321 | ₩39,201 | ₩39,221 | -0.25% | 5.7천 |
|---|
| 2025.11.12 | ₩39,241 | ₩39,388 | ₩39,241 | ₩39,388 | +0.37% | 9천 |
|---|
| 2025.11.11 | ₩39,281 | ₩39,348 | ₩39,281 | ₩39,321 | +0.10% | 6.9천 |
|---|
| 2025.11.10 | ₩39,307 | ₩39,348 | ₩39,254 | ₩39,314 | +0.02% | 8.6천 |
|---|
| 2025.11.07 | ₩39,080 | ₩39,241 | ₩39,080 | ₩39,235 | +0.40% | 4.5천 |
|---|
| 2025.11.06 | ₩39,281 | ₩39,283 | ₩39,213 | ₩39,227 | -0.14% | 5.4천 |
|---|
| 2025.11.05 | ₩39,321 | ₩39,348 | ₩39,241 | ₩39,241 | -0.20% | 9.2천 |
|---|
| 2025.11.04 | ₩39,229 | ₩39,307 | ₩39,214 | ₩39,247 | +0.05% | 7.1천 |
|---|
| 2025.11.03 | ₩39,294 | ₩39,348 | ₩39,267 | ₩39,306 | +0.03% | 1.3만 |
|---|
| 2025.10.31 | ₩39,374 | ₩39,378 | ₩39,281 | ₩39,297 | -0.20% | 5.2천 |
|---|
| 2025.10.30 | ₩39,508 | ₩39,508 | ₩39,281 | ₩39,281 | -0.57% | 3만 |
|---|
| 2025.10.29 | ₩39,521 | ₩39,521 | ₩39,341 | ₩39,354 | -0.42% | 5.9천 |
|---|
| 2025.10.28 | ₩39,414 | ₩39,508 | ₩39,388 | ₩39,481 | +0.17% | 4.7천 |
|---|
| 2025.10.27 | ₩39,294 | ₩39,481 | ₩39,294 | ₩39,481 | +0.48% | 7.1천 |
|---|
| 2025.10.24 | ₩39,441 | ₩39,441 | ₩39,348 | ₩39,376 | -0.17% | 3.3천 |
|---|
| 2025.10.23 | ₩39,174 | ₩39,346 | ₩39,174 | ₩39,346 | +0.44% | 8천 |
|---|
| 2025.10.22 | ₩39,334 | ₩39,334 | ₩39,241 | ₩39,305 | -0.07% | 2.7천 |
|---|
| 2025.10.21 | ₩39,307 | ₩39,386 | ₩39,283 | ₩39,326 | +0.05% | 5.2천 |
|---|
| 2025.10.20 | ₩39,428 | ₩39,428 | ₩39,267 | ₩39,313 | -0.29% | 7.7천 |
|---|
| 2025.10.17 | ₩39,214 | ₩39,294 | ₩39,187 | ₩39,239 | +0.06% | 5.1천 |
|---|
| 2025.10.16 | ₩39,214 | ₩39,247 | ₩39,134 | ₩39,173 | -0.11% | 1만 |
|---|
| 2025.10.15 | ₩39,227 | ₩39,254 | ₩39,161 | ₩39,161 | -0.17% | 8.8천 |
|---|
| 2025.10.14 | ₩39,027 | ₩39,203 | ₩39,027 | ₩39,152 | +0.32% | 1.5만 |
|---|
| 2025.10.13 | ₩39,147 | ₩39,205 | ₩39,094 | ₩39,205 | +0.15% | 1.5만 |
|---|
| 2025.10.10 | ₩39,247 | ₩39,267 | ₩39,054 | ₩39,087 | -0.41% | 1.2만 |
|---|