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 | ₩41,163 | ₩41,163 | ₩41,056 | ₩41,109 | -0.13% | 1.3천 |
| 2026.10.08 | ₩41,029 | ₩41,083 | ₩41,029 | ₩41,076 | +0.11% | 2.3천 |
| 2026.10.07 | ₩41,029 | ₩41,109 | ₩41,029 | ₩41,103 | +0.18% | 7.8천 |
| 2026.10.06 | ₩41,043 | ₩41,049 | ₩41,043 | ₩41,049 | +0.02% | 2.5천 |
| 2026.10.05 | ₩41,256 | ₩41,256 | ₩40,989 | ₩41,029 | -0.55% | 2.9천 |
| 2026.10.02 | ₩40,989 | ₩41,083 | ₩40,976 | ₩41,029 | +0.10% | 3.9천 |
| 2026.10.01 | ₩40,909 | ₩40,989 | ₩40,909 | ₩40,989 | +0.20% | 6.4천 |
| 2026.09.30 | ₩40,996 | ₩41,037 | ₩40,922 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,969 |
| -0.07% |
| 5.7천 |
| 2026.09.29 | ₩40,896 | ₩40,956 | ₩40,896 | ₩40,909 | +0.03% | 1.4천 |
|---|
| 2026.09.28 | ₩41,002 | ₩41,002 | ₩40,884 | ₩40,949 | -0.13% | 1.8천 |
|---|
| 2026.09.25 | ₩40,936 | ₩40,996 | ₩40,909 | ₩40,996 | +0.15% | 1.4만 |
|---|
| 2026.09.24 | ₩40,989 | ₩40,989 | ₩40,869 | ₩40,936 | -0.13% | 1.7천 |
|---|
| 2026.09.23 | ₩40,942 | ₩41,002 | ₩40,869 | ₩40,929 | -0.03% | 1.6만 |
|---|
| 2026.09.22 | ₩40,789 | ₩40,976 | ₩40,789 | ₩40,969 | +0.44% | 1.2천 |
|---|
| 2026.09.21 | ₩40,909 | ₩40,949 | ₩40,896 | ₩40,949 | +0.10% | 600 |
|---|
| 2026.09.18 | ₩40,815 | ₩40,936 | ₩40,815 | ₩40,889 | +0.18% | 1.6천 |
|---|
| 2026.09.17 | ₩40,829 | ₩40,922 | ₩40,829 | ₩40,869 | +0.10% | 4.5천 |
|---|
| 2026.09.16 | ₩40,809 | ₩40,882 | ₩40,775 | ₩40,789 | -0.05% | 6.5천 |
|---|
| 2026.09.15 | ₩40,802 | ₩40,896 | ₩40,802 | ₩40,835 | +0.08% | 4.2천 |
|---|
| 2026.09.14 | ₩40,829 | ₩40,868 | ₩40,789 | ₩40,868 | +0.09% | 5.1천 |
|---|
| 2026.09.11 | ₩40,835 | ₩40,882 | ₩40,829 | ₩40,882 | +0.11% | 1.3만 |
|---|
| 2026.09.10 | ₩40,822 | ₩40,869 | ₩40,775 | ₩40,815 | -0.02% | 5.2천 |
|---|
| 2026.09.09 | ₩40,909 | ₩40,909 | ₩40,829 | ₩40,876 | -0.08% | 600 |
|---|
| 2026.09.08 | ₩40,869 | ₩40,902 | ₩40,869 | ₩40,902 | +0.08% | 1.1천 |
|---|
| 2026.09.04 | ₩40,949 | ₩40,949 | ₩40,933 | ₩40,933 | -0.04% | 800 |
|---|
| 2026.09.03 | ₩40,882 | ₩40,976 | ₩40,882 | ₩40,896 | +0.03% | 2.6만 |
|---|
| 2026.09.02 | ₩40,829 | ₩40,849 | ₩40,829 | ₩40,849 | +0.05% | 4.7천 |
|---|
| 2026.09.01 | ₩40,815 | ₩40,822 | ₩40,775 | ₩40,775 | -0.10% | 3.4천 |
|---|
| 2026.08.31 | ₩40,842 | ₩40,849 | ₩40,802 | ₩40,849 | +0.02% | 1.6천 |
|---|
| 2026.08.28 | ₩40,855 | ₩40,855 | ₩40,815 | ₩40,842 | -0.03% | 500 |
|---|
| 2026.08.27 | ₩40,842 | ₩40,882 | ₩40,830 | ₩40,855 | +0.03% | 2.1천 |
|---|
| 2026.08.26 | ₩40,809 | ₩40,834 | ₩40,802 | ₩40,802 | -0.02% | 1.5천 |
|---|
| 2026.08.25 | ₩40,762 | ₩40,815 | ₩40,762 | ₩40,809 | +0.11% | 1.1천 |
|---|
| 2026.08.24 | ₩40,815 | ₩40,815 | ₩40,795 | ₩40,795 | -0.05% | 800 |
|---|
| 2026.08.21 | ₩40,815 | ₩40,815 | ₩40,795 | ₩40,809 | -0.02% | 1.3천 |
|---|
| 2026.08.20 | ₩40,815 | ₩40,829 | ₩40,749 | ₩40,749 | -0.16% | 5.7천 |
|---|
| 2026.08.19 | ₩40,762 | ₩40,815 | ₩40,762 | ₩40,789 | +0.07% | 1.9천 |
|---|
| 2026.08.18 | ₩40,802 | ₩40,845 | ₩40,749 | ₩40,749 | -0.13% | 1.5천 |
|---|
| 2026.08.17 | ₩40,815 | ₩40,815 | ₩40,815 | ₩40,815 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩40,829 | ₩40,829 | ₩40,815 | ₩40,815 | -0.03% | 2.1천 |
|---|
| 2026.08.13 | ₩40,775 | ₩40,829 | ₩40,775 | ₩40,815 | +0.10% | 4.7천 |
|---|
| 2026.08.12 | ₩40,749 | ₩40,769 | ₩40,735 | ₩40,762 | +0.03% | 2.5천 |
|---|
| 2026.08.11 | ₩40,735 | ₩40,749 | ₩40,722 | ₩40,722 | -0.03% | 8.1천 |
|---|
| 2026.08.10 | ₩40,735 | ₩40,749 | ₩40,722 | ₩40,735 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩40,722 | ₩40,735 | ₩40,722 | ₩40,735 | +0.03% | 5.4천 |
|---|
| 2026.08.06 | ₩40,715 | ₩40,715 | ₩40,695 | ₩40,715 | 0.00% | 1.1천 |
|---|
| 2026.08.05 | ₩40,709 | ₩40,722 | ₩40,695 | ₩40,722 | +0.03% | 8.6천 |
|---|
| 2026.08.04 | ₩40,655 | ₩40,735 | ₩40,642 | ₩40,735 | +0.20% | 7천 |
|---|
| 2026.08.03 | ₩40,602 | ₩40,668 | ₩40,588 | ₩40,635 | +0.08% | 1.1만 |
|---|
| 2026.07.31 | ₩40,528 | ₩40,535 | ₩40,481 | ₩40,535 | +0.02% | 9.6천 |
|---|
| 2026.07.30 | ₩40,467 | ₩40,515 | ₩40,455 | ₩40,515 | +0.12% | 900 |
|---|
| 2026.07.29 | ₩40,441 | ₩40,535 | ₩40,401 | ₩40,441 | 0.00% | 9.9천 |
|---|
| 2026.07.28 | ₩40,488 | ₩40,488 | ₩40,468 | ₩40,481 | -0.02% | 3.9만 |
|---|
| 2026.07.27 | ₩40,308 | ₩40,495 | ₩40,308 | ₩40,441 | +0.33% | 20.9만 |
|---|
| 2026.07.24 | ₩40,615 | ₩40,615 | ₩40,435 | ₩40,435 | -0.44% | 2.7만 |
|---|
| 2026.07.23 | ₩40,388 | ₩40,415 | ₩40,388 | ₩40,400 | +0.03% | 13.6만 |
|---|
| 2026.07.22 | ₩40,481 | ₩40,521 | ₩40,481 | ₩40,521 | +0.10% | 12.7만 |
|---|
| 2026.07.21 | ₩40,481 | ₩40,493 | ₩40,468 | ₩40,481 | 0.00% | 5.9천 |
|---|
| 2026.07.20 | ₩40,428 | ₩40,441 | ₩40,428 | ₩40,441 | +0.03% | 1.5천 |
|---|
| 2026.07.17 | ₩40,268 | ₩40,488 | ₩40,268 | ₩40,455 | +0.46% | 2.7천 |
|---|
| 2026.07.16 | ₩40,562 | ₩40,562 | ₩40,468 | ₩40,508 | -0.13% | 6.6만 |
|---|
| 2026.07.15 | ₩40,555 | ₩40,562 | ₩40,509 | ₩40,535 | -0.05% | 1.8천 |
|---|
| 2026.07.14 | ₩40,428 | ₩40,548 | ₩40,428 | ₩40,521 | +0.23% | 4.8천 |
|---|
| 2026.07.13 | ₩40,415 | ₩40,415 | ₩40,415 | ₩40,415 | 0.00% | 400 |
|---|
| 2026.07.10 | ₩40,468 | ₩40,469 | ₩40,468 | ₩40,468 | 0.00% | 1.6천 |
|---|
| 2026.07.09 | ₩40,428 | ₩40,481 | ₩40,428 | ₩40,468 | +0.10% | 3.1만 |
|---|
| 2026.07.08 | ₩40,421 | ₩40,428 | ₩40,321 | ₩40,409 | -0.03% | 6.1천 |
|---|
| 2026.07.07 | ₩40,401 | ₩40,441 | ₩40,401 | ₩40,441 | +0.10% | 7.2천 |
|---|
| 2026.07.06 | ₩40,415 | ₩40,461 | ₩40,388 | ₩40,461 | +0.12% | 3.2만 |
|---|
| 2026.07.02 | ₩40,441 | ₩40,441 | ₩40,408 | ₩40,408 | -0.08% | 1.2천 |
|---|
| 2026.07.01 | ₩40,361 | ₩40,481 | ₩40,348 | ₩40,411 | +0.12% | 1.1만 |
|---|
| 2026.06.30 | ₩40,187 | ₩40,388 | ₩40,187 | ₩40,388 | +0.50% | 3.2천 |
|---|
| 2026.06.29 | ₩40,187 | ₩40,401 | ₩40,187 | ₩40,369 | +0.45% | 8.9천 |
|---|
| 2026.06.26 | ₩40,281 | ₩40,314 | ₩40,268 | ₩40,268 | -0.03% | 6.5만 |
|---|
| 2026.06.25 | ₩40,348 | ₩40,348 | ₩40,241 | ₩40,296 | -0.13% | 2.4만 |
|---|
| 2026.06.24 | ₩40,334 | ₩40,361 | ₩40,268 | ₩40,294 | -0.10% | 4.9천 |
|---|
| 2026.06.23 | ₩40,214 | ₩40,301 | ₩40,214 | ₩40,254 | +0.10% | 5.4천 |
|---|
| 2026.06.22 | ₩40,308 | ₩40,354 | ₩40,308 | ₩40,349 | +0.10% | 1.4천 |
|---|
| 2026.06.18 | ₩40,308 | ₩40,375 | ₩40,308 | ₩40,369 | +0.15% | 1.9천 |
|---|
| 2026.06.17 | ₩40,388 | ₩40,388 | ₩40,268 | ₩40,268 | -0.30% | 1.5천 |
|---|
| 2026.06.16 | ₩40,388 | ₩40,428 | ₩40,388 | ₩40,399 | +0.03% | 2.1천 |
|---|
| 2026.06.15 | ₩40,388 | ₩40,415 | ₩40,388 | ₩40,388 | 0.00% | 9.3천 |
|---|
| 2026.06.12 | ₩40,268 | ₩40,348 | ₩40,268 | ₩40,308 | +0.10% | 500 |
|---|
| 2026.06.11 | ₩40,161 | ₩40,294 | ₩40,161 | ₩40,294 | +0.33% | 3천 |
|---|
| 2026.06.10 | ₩40,274 | ₩40,274 | ₩40,194 | ₩40,194 | -0.20% | 1.4천 |
|---|
| 2026.06.09 | ₩40,268 | ₩40,321 | ₩40,147 | ₩40,281 | +0.03% | 5천 |
|---|
| 2026.06.08 | ₩40,288 | ₩40,314 | ₩40,241 | ₩40,241 | -0.12% | 2.6천 |
|---|
| 2026.06.05 | ₩40,174 | ₩40,321 | ₩40,174 | ₩40,232 | +0.14% | 2.2천 |
|---|
| 2026.06.04 | ₩40,348 | ₩40,428 | ₩40,348 | ₩40,401 | +0.13% | 5.7천 |
|---|
| 2026.06.03 | ₩40,361 | ₩40,375 | ₩40,348 | ₩40,354 | -0.02% | 3.8만 |
|---|
| 2026.06.02 | ₩40,401 | ₩40,428 | ₩40,375 | ₩40,375 | -0.07% | 4.4천 |
|---|
| 2026.06.01 | ₩40,348 | ₩40,397 | ₩40,334 | ₩40,395 | +0.12% | 1.2만 |
|---|
| 2026.05.29 | ₩40,361 | ₩40,415 | ₩40,361 | ₩40,388 | +0.07% | 4.7천 |
|---|
| 2026.05.28 | ₩40,348 | ₩40,401 | ₩40,334 | ₩40,401 | +0.13% | 2.7천 |
|---|
| 2026.05.27 | ₩40,147 | ₩40,334 | ₩40,147 | ₩40,334 | +0.47% | 4.8천 |
|---|
| 2026.05.26 | ₩40,161 | ₩40,308 | ₩40,161 | ₩40,301 | +0.35% | 4.3천 |
|---|
| 2026.05.22 | ₩40,107 | ₩40,375 | ₩40,107 | ₩40,308 | +0.50% | 6.1천 |
|---|
| 2026.05.21 | ₩40,261 | ₩40,308 | ₩40,201 | ₩40,281 | +0.05% | 7.2천 |
|---|
| 2026.05.20 | ₩40,214 | ₩40,294 | ₩40,214 | ₩40,288 | +0.18% | 4.3천 |
|---|
| 2026.05.19 | ₩40,041 | ₩40,214 | ₩40,041 | ₩40,161 | +0.30% | 3.2천 |
|---|
| 2026.05.18 | ₩40,201 | ₩40,274 | ₩40,187 | ₩40,234 | +0.08% | 4.4천 |
|---|
| 2026.05.15 | ₩40,214 | ₩40,294 | ₩40,201 | ₩40,242 | +0.07% | 4.2천 |
|---|
| 2026.05.14 | ₩40,241 | ₩40,314 | ₩40,241 | ₩40,281 | +0.10% | 5천 |
|---|
| 2026.05.13 | ₩40,201 | ₩40,281 | ₩40,201 | ₩40,281 | +0.20% | 8.8천 |
|---|
| 2026.05.12 | ₩40,187 | ₩40,248 | ₩40,174 | ₩40,248 | +0.15% | 2.5천 |
|---|
| 2026.05.11 | ₩40,228 | ₩40,258 | ₩40,201 | ₩40,258 | +0.08% | 2.5천 |
|---|
| 2026.05.08 | ₩40,214 | ₩40,268 | ₩40,214 | ₩40,214 | 0.00% | 5.6만 |
|---|
| 2026.05.07 | ₩40,214 | ₩40,281 | ₩40,161 | ₩40,221 | +0.02% | 4.7천 |
|---|
| 2026.05.06 | ₩40,014 | ₩40,241 | ₩40,014 | ₩40,234 | +0.55% | 6.6천 |
|---|
| 2026.05.05 | ₩40,147 | ₩40,228 | ₩40,081 | ₩40,155 | +0.02% | 1.4만 |
|---|
| 2026.05.04 | ₩40,107 | ₩40,107 | ₩40,027 | ₩40,107 | 0.00% | 17.4만 |
|---|
| 2026.05.01 | ₩40,134 | ₩40,174 | ₩40,094 | ₩40,121 | -0.03% | 2.7천 |
|---|
| 2026.04.30 | ₩40,067 | ₩40,161 | ₩40,000 | ₩40,134 | +0.17% | 5.6천 |
|---|
| 2026.04.29 | ₩40,000 | ₩40,054 | ₩39,960 | ₩40,034 | +0.08% | 1.2만 |
|---|
| 2026.04.28 | ₩40,000 | ₩40,094 | ₩39,987 | ₩40,067 | +0.17% | 7천 |
|---|
| 2026.04.27 | ₩40,081 | ₩40,081 | ₩40,027 | ₩40,074 | -0.02% | 1.2만 |
|---|
| 2026.04.24 | ₩40,000 | ₩40,101 | ₩40,000 | ₩40,062 | +0.15% | 9.4천 |
|---|
| 2026.04.23 | ₩40,000 | ₩40,054 | ₩39,960 | ₩40,020 | +0.05% | 8.6만 |
|---|
| 2026.04.22 | ₩40,094 | ₩40,094 | ₩40,000 | ₩40,061 | -0.08% | 3.4천 |
|---|
| 2026.04.21 | ₩40,000 | ₩40,067 | ₩39,960 | ₩39,968 | -0.08% | 3.9천 |
|---|
| 2026.04.20 | ₩40,081 | ₩40,081 | ₩39,960 | ₩40,020 | -0.15% | 3.7천 |
|---|
| 2026.04.17 | ₩40,014 | ₩40,081 | ₩40,000 | ₩40,043 | +0.07% | 7.1천 |
|---|
| 2026.04.16 | ₩39,880 | ₩39,954 | ₩39,880 | ₩39,954 | +0.18% | 1.3천 |
|---|
| 2026.04.15 | ₩39,853 | ₩39,960 | ₩39,853 | ₩39,927 | +0.18% | 1.6천 |
|---|
| 2026.04.14 | ₩39,800 | ₩39,947 | ₩39,800 | ₩39,900 | +0.25% | 1.2만 |
|---|
| 2026.04.13 | ₩39,666 | ₩39,807 | ₩39,666 | ₩39,807 | +0.35% | 4.5천 |
|---|
| 2026.04.10 | ₩39,680 | ₩39,760 | ₩39,653 | ₩39,700 | +0.05% | 1.1만 |
|---|
| 2026.04.09 | ₩39,586 | ₩39,720 | ₩39,586 | ₩39,707 | +0.30% | 9.9천 |
|---|
| 2026.04.08 | ₩39,560 | ₩39,652 | ₩39,546 | ₩39,573 | +0.03% | 4.8천 |
|---|
| 2026.04.07 | ₩39,306 | ₩39,422 | ₩39,292 | ₩39,422 | +0.30% | 1.1만 |
|---|
| 2026.04.06 | ₩39,226 | ₩39,379 | ₩39,226 | ₩39,346 | +0.31% | 5.7천 |
|---|
| 2026.04.02 | ₩39,226 | ₩39,370 | ₩39,226 | ₩39,370 | +0.37% | 4.2천 |
|---|
| 2026.04.01 | ₩39,279 | ₩39,359 | ₩39,279 | ₩39,339 | +0.15% | 1.2만 |
|---|
| 2026.03.31 | ₩39,105 | ₩39,252 | ₩39,079 | ₩39,228 | +0.31% | 6.7천 |
|---|
| 2026.03.30 | ₩39,025 | ₩39,079 | ₩38,958 | ₩39,004 | -0.05% | 2천 |
|---|
| 2026.03.27 | ₩39,052 | ₩39,080 | ₩38,972 | ₩38,972 | -0.21% | 7천 |
|---|
| 2026.03.26 | ₩39,239 | ₩39,292 | ₩39,092 | ₩39,092 | -0.37% | 3.9천 |
|---|
| 2026.03.25 | ₩39,212 | ₩39,356 | ₩39,212 | ₩39,299 | +0.22% | 2천 |
|---|
| 2026.03.24 | ₩39,199 | ₩39,266 | ₩39,199 | ₩39,199 | 0.00% | 6.7천 |
|---|
| 2026.03.23 | ₩39,292 | ₩39,346 | ₩39,240 | ₩39,252 | -0.10% | 4.4천 |
|---|
| 2026.03.20 | ₩39,232 | ₩39,287 | ₩39,145 | ₩39,152 | -0.20% | 4.9천 |
|---|
| 2026.03.19 | ₩39,279 | ₩39,332 | ₩39,226 | ₩39,292 | +0.03% | 7.8천 |
|---|
| 2026.03.18 | ₩39,466 | ₩39,479 | ₩39,346 | ₩39,346 | -0.30% | 3.5만 |
|---|
| 2026.03.17 | ₩39,519 | ₩39,533 | ₩39,493 | ₩39,509 | -0.03% | 6.1천 |
|---|
| 2026.03.16 | ₩39,479 | ₩39,499 | ₩39,466 | ₩39,466 | -0.03% | 1.2만 |
|---|
| 2026.03.13 | ₩39,439 | ₩39,511 | ₩39,332 | ₩39,332 | -0.27% | 2.1만 |
|---|
| 2026.03.12 | ₩39,439 | ₩39,479 | ₩39,373 | ₩39,373 | -0.17% | 9.4천 |
|---|
| 2026.03.11 | ₩39,560 | ₩39,560 | ₩39,519 | ₩39,546 | -0.03% | 1.8만 |
|---|
| 2026.03.10 | ₩39,600 | ₩39,666 | ₩39,586 | ₩39,589 | -0.03% | 9.1천 |
|---|
| 2026.03.09 | ₩39,560 | ₩39,680 | ₩39,373 | ₩39,680 | +0.30% | 2.5만 |
|---|
| 2026.03.06 | ₩39,533 | ₩39,626 | ₩39,479 | ₩39,533 | 0.00% | 6만 |
|---|
| 2026.03.05 | ₩39,654 | ₩39,666 | ₩39,546 | ₩39,600 | -0.14% | 1.3만 |
|---|
| 2026.03.04 | ₩39,752 | ₩39,752 | ₩39,640 | ₩39,693 | -0.15% | 27.4만 |
|---|
| 2026.03.03 | ₩39,533 | ₩39,626 | ₩39,506 | ₩39,613 | +0.20% | 9.8천 |
|---|
| 2026.03.02 | ₩39,779 | ₩39,779 | ₩39,653 | ₩39,707 | -0.18% | 1.3만 |
|---|
| 2026.02.27 | ₩39,800 | ₩39,800 | ₩39,707 | ₩39,733 | -0.17% | 1.3만 |
|---|
| 2026.02.26 | ₩39,780 | ₩39,813 | ₩39,720 | ₩39,775 | -0.01% | 1.4천 |
|---|
| 2026.02.25 | ₩39,733 | ₩39,813 | ₩39,733 | ₩39,760 | +0.07% | 2.8천 |
|---|
| 2026.02.24 | ₩39,626 | ₩39,800 | ₩39,626 | ₩39,747 | +0.30% | 1.5만 |
|---|
| 2026.02.23 | ₩39,680 | ₩39,727 | ₩39,601 | ₩39,653 | -0.07% | 2만 |
|---|
| 2026.02.20 | ₩39,641 | ₩39,775 | ₩39,640 | ₩39,707 | +0.17% | 7.2천 |
|---|
| 2026.02.19 | ₩39,693 | ₩39,752 | ₩39,653 | ₩39,666 | -0.07% | 1.1만 |
|---|
| 2026.02.18 | ₩39,693 | ₩39,753 | ₩39,680 | ₩39,680 | -0.03% | 2.4천 |
|---|
| 2026.02.17 | ₩39,600 | ₩39,693 | ₩39,600 | ₩39,640 | +0.10% | 7.1천 |
|---|
| 2026.02.13 | ₩39,672 | ₩39,729 | ₩39,653 | ₩39,653 | -0.05% | 6.2천 |
|---|
| 2026.02.12 | ₩39,747 | ₩39,793 | ₩39,613 | ₩39,613 | -0.34% | 1.3만 |
|---|
| 2026.02.11 | ₩39,720 | ₩39,767 | ₩39,720 | ₩39,735 | +0.04% | 95.4만 |
|---|
| 2026.02.10 | ₩39,747 | ₩39,853 | ₩39,747 | ₩39,787 | +0.10% | 1.3만 |
|---|
| 2026.02.09 | ₩39,573 | ₩39,800 | ₩39,573 | ₩39,747 | +0.44% | 1.1만 |
|---|
| 2026.02.06 | ₩39,626 | ₩39,720 | ₩39,626 | ₩39,693 | +0.17% | 6.6천 |
|---|
| 2026.02.05 | ₩39,560 | ₩39,646 | ₩39,533 | ₩39,581 | +0.05% | 6.5천 |
|---|
| 2026.02.04 | ₩39,600 | ₩39,720 | ₩39,580 | ₩39,617 | +0.04% | 1.3만 |
|---|
| 2026.02.03 | ₩39,727 | ₩39,727 | ₩39,640 | ₩39,711 | -0.04% | 6.3천 |
|---|
| 2026.02.02 | ₩39,747 | ₩39,813 | ₩39,681 | ₩39,720 | -0.07% | 3.7만 |
|---|
| 2026.01.30 | ₩39,560 | ₩39,813 | ₩39,560 | ₩39,680 | +0.30% | 7.8천 |
|---|
| 2026.01.29 | ₩39,705 | ₩39,747 | ₩39,680 | ₩39,680 | -0.06% | 5.8천 |
|---|
| 2026.01.28 | ₩39,800 | ₩39,800 | ₩39,707 | ₩39,800 | 0.00% | 5.3천 |
|---|
| 2026.01.27 | ₩39,720 | ₩39,800 | ₩39,707 | ₩39,800 | +0.20% | 9.2천 |
|---|
| 2026.01.26 | ₩39,693 | ₩39,787 | ₩39,693 | ₩39,701 | +0.02% | 1.2만 |
|---|
| 2026.01.23 | ₩39,653 | ₩39,666 | ₩39,613 | ₩39,653 | 0.00% | 8.2천 |
|---|
| 2026.01.22 | ₩39,546 | ₩39,707 | ₩39,546 | ₩39,613 | +0.17% | 4.5만 |
|---|
| 2026.01.21 | ₩39,600 | ₩39,653 | ₩39,533 | ₩39,596 | -0.01% | 8천 |
|---|
| 2026.01.20 | ₩39,519 | ₩39,638 | ₩39,493 | ₩39,493 | -0.07% | 1.9만 |
|---|
| 2026.01.16 | ₩39,666 | ₩39,747 | ₩39,653 | ₩39,747 | +0.20% | 1.4만 |
|---|
| 2026.01.15 | ₩39,680 | ₩39,720 | ₩39,653 | ₩39,666 | -0.03% | 6.1천 |
|---|
| 2026.01.14 | ₩39,773 | ₩39,773 | ₩39,640 | ₩39,720 | -0.13% | 1.5만 |
|---|
| 2026.01.13 | ₩39,760 | ₩39,773 | ₩39,680 | ₩39,760 | 0.00% | 1.1만 |
|---|
| 2026.01.12 | ₩39,773 | ₩39,773 | ₩39,680 | ₩39,747 | -0.07% | 1.8만 |
|---|
| 2026.01.09 | ₩39,733 | ₩39,773 | ₩39,640 | ₩39,773 | +0.10% | 8.6천 |
|---|
| 2026.01.08 | ₩39,626 | ₩39,733 | ₩39,613 | ₩39,672 | +0.11% | 13만 |
|---|
| 2026.01.07 | ₩39,707 | ₩39,715 | ₩39,613 | ₩39,626 | -0.20% | 15.3만 |
|---|
| 2026.01.06 | ₩39,533 | ₩39,693 | ₩39,533 | ₩39,666 | +0.34% | 25.7만 |
|---|
| 2026.01.05 | ₩39,613 | ₩39,658 | ₩39,600 | ₩39,646 | +0.08% | 8.6천 |
|---|
| 2026.01.02 | ₩39,680 | ₩39,680 | ₩39,546 | ₩39,588 | -0.23% | 4.9천 |
|---|
| 2025.12.31 | ₩39,439 | ₩39,666 | ₩39,439 | ₩39,533 | +0.24% | 4.9천 |
|---|
| 2025.12.30 | ₩39,600 | ₩39,693 | ₩39,573 | ₩39,633 | +0.08% | 5.1천 |
|---|
| 2025.12.29 | ₩39,586 | ₩39,620 | ₩39,566 | ₩39,618 | +0.08% | 3.5천 |
|---|
| 2025.12.26 | ₩39,586 | ₩39,666 | ₩39,560 | ₩39,666 | +0.20% | 5.3천 |
|---|
| 2025.12.24 | ₩39,586 | ₩39,605 | ₩39,546 | ₩39,600 | +0.03% | 3.2천 |
|---|
| 2025.12.23 | ₩39,493 | ₩39,640 | ₩39,493 | ₩39,640 | +0.37% | 1.6만 |
|---|
| 2025.12.22 | ₩39,413 | ₩39,573 | ₩39,413 | ₩39,527 | +0.29% | 9.1천 |
|---|
| 2025.12.19 | ₩39,406 | ₩39,413 | ₩39,399 | ₩39,406 | 0.00% | 1.3만 |
|---|
| 2025.12.18 | ₩39,373 | ₩39,406 | ₩39,346 | ₩39,385 | +0.03% | 4.9천 |
|---|
| 2025.12.17 | ₩39,359 | ₩39,413 | ₩39,306 | ₩39,386 | +0.07% | 8.2천 |
|---|
| 2025.12.16 | ₩39,292 | ₩39,413 | ₩39,292 | ₩39,393 | +0.26% | 1.2만 |
|---|
| 2025.12.15 | ₩39,411 | ₩39,479 | ₩39,386 | ₩39,426 | +0.04% | 3.3천 |
|---|
| 2025.12.12 | ₩39,495 | ₩39,509 | ₩39,359 | ₩39,386 | -0.28% | 4.6천 |
|---|
| 2025.12.11 | ₩39,469 | ₩39,533 | ₩39,413 | ₩39,473 | +0.01% | 1.1만 |
|---|
| 2025.12.10 | ₩39,379 | ₩39,493 | ₩39,373 | ₩39,493 | +0.29% | 1.1만 |
|---|
| 2025.12.09 | ₩39,402 | ₩39,459 | ₩39,373 | ₩39,413 | +0.03% | 1.2만 |
|---|
| 2025.12.08 | ₩39,479 | ₩39,479 | ₩39,359 | ₩39,407 | -0.18% | 5.1천 |
|---|
| 2025.12.05 | ₩39,413 | ₩39,499 | ₩39,413 | ₩39,446 | +0.08% | 3.3천 |
|---|
| 2025.12.04 | ₩39,413 | ₩39,413 | ₩39,373 | ₩39,413 | 0.00% | 1.2만 |
|---|
| 2025.12.03 | ₩39,413 | ₩39,413 | ₩39,367 | ₩39,406 | -0.02% | 7.1천 |
|---|
| 2025.12.02 | ₩39,479 | ₩39,479 | ₩39,346 | ₩39,385 | -0.24% | 6.6천 |
|---|
| 2025.12.01 | ₩39,506 | ₩39,546 | ₩39,332 | ₩39,386 | -0.30% | 1.7만 |
|---|
| 2025.11.28 | ₩39,413 | ₩39,442 | ₩39,413 | ₩39,419 | +0.02% | 2천 |
|---|
| 2025.11.26 | ₩39,306 | ₩39,386 | ₩39,306 | ₩39,382 | +0.19% | 8.8천 |
|---|
| 2025.11.25 | ₩39,230 | ₩39,346 | ₩39,185 | ₩39,323 | +0.24% | 4천 |
|---|
| 2025.11.24 | ₩39,159 | ₩39,252 | ₩39,156 | ₩39,236 | +0.20% | 4.1천 |
|---|
| 2025.11.21 | ₩38,958 | ₩39,165 | ₩38,958 | ₩39,123 | +0.42% | 3.1만 |
|---|
| 2025.11.20 | ₩39,268 | ₩39,268 | ₩39,012 | ₩39,051 | -0.55% | 2.6만 |
|---|
| 2025.11.19 | ₩38,985 | ₩39,168 | ₩38,985 | ₩39,132 | +0.38% | 3.3천 |
|---|
| 2025.11.18 | ₩39,012 | ₩39,119 | ₩39,012 | ₩39,111 | +0.25% | 1.4만 |
|---|
| 2025.11.17 | ₩39,065 | ₩39,226 | ₩39,065 | ₩39,159 | +0.24% | 5.2천 |
|---|
| 2025.11.14 | ₩39,119 | ₩39,264 | ₩39,119 | ₩39,208 | +0.23% | 2.2만 |
|---|
| 2025.11.13 | ₩39,319 | ₩39,319 | ₩39,199 | ₩39,219 | -0.25% | 5.7천 |
|---|
| 2025.11.12 | ₩39,239 | ₩39,386 | ₩39,239 | ₩39,386 | +0.37% | 9천 |
|---|
| 2025.11.11 | ₩39,279 | ₩39,346 | ₩39,279 | ₩39,319 | +0.10% | 6.9천 |
|---|
| 2025.11.10 | ₩39,306 | ₩39,346 | ₩39,252 | ₩39,312 | +0.02% | 8.6천 |
|---|
| 2025.11.07 | ₩39,079 | ₩39,239 | ₩39,079 | ₩39,234 | +0.40% | 4.5천 |
|---|
| 2025.11.06 | ₩39,279 | ₩39,282 | ₩39,211 | ₩39,226 | -0.14% | 5.4천 |
|---|
| 2025.11.05 | ₩39,319 | ₩39,346 | ₩39,239 | ₩39,239 | -0.20% | 9.2천 |
|---|
| 2025.11.04 | ₩39,227 | ₩39,306 | ₩39,212 | ₩39,246 | +0.05% | 7.1천 |
|---|
| 2025.11.03 | ₩39,292 | ₩39,346 | ₩39,266 | ₩39,304 | +0.03% | 1.3만 |
|---|
| 2025.10.31 | ₩39,373 | ₩39,377 | ₩39,279 | ₩39,295 | -0.20% | 5.2천 |
|---|
| 2025.10.30 | ₩39,506 | ₩39,506 | ₩39,279 | ₩39,279 | -0.57% | 3만 |
|---|
| 2025.10.29 | ₩39,519 | ₩39,519 | ₩39,339 | ₩39,352 | -0.42% | 5.9천 |
|---|
| 2025.10.28 | ₩39,413 | ₩39,506 | ₩39,386 | ₩39,479 | +0.17% | 4.7천 |
|---|
| 2025.10.27 | ₩39,292 | ₩39,479 | ₩39,292 | ₩39,479 | +0.48% | 7.1천 |
|---|
| 2025.10.24 | ₩39,439 | ₩39,439 | ₩39,346 | ₩39,374 | -0.17% | 3.3천 |
|---|
| 2025.10.23 | ₩39,172 | ₩39,344 | ₩39,172 | ₩39,344 | +0.44% | 8천 |
|---|
| 2025.10.22 | ₩39,332 | ₩39,332 | ₩39,239 | ₩39,303 | -0.07% | 2.7천 |
|---|
| 2025.10.21 | ₩39,306 | ₩39,385 | ₩39,282 | ₩39,324 | +0.05% | 5.2천 |
|---|
| 2025.10.20 | ₩39,426 | ₩39,426 | ₩39,266 | ₩39,311 | -0.29% | 7.7천 |
|---|
| 2025.10.17 | ₩39,212 | ₩39,292 | ₩39,185 | ₩39,238 | +0.06% | 5.1천 |
|---|
| 2025.10.16 | ₩39,212 | ₩39,246 | ₩39,132 | ₩39,171 | -0.11% | 1만 |
|---|
| 2025.10.15 | ₩39,226 | ₩39,252 | ₩39,159 | ₩39,159 | -0.17% | 8.8천 |
|---|
| 2025.10.14 | ₩39,025 | ₩39,201 | ₩39,025 | ₩39,151 | +0.32% | 1.5만 |
|---|
| 2025.10.13 | ₩39,145 | ₩39,203 | ₩39,092 | ₩39,203 | +0.15% | 1.5만 |
|---|
| 2025.10.10 | ₩39,246 | ₩39,266 | ₩39,052 | ₩39,085 | -0.41% | 1.2만 |
|---|