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 | ₩41,112 | ₩41,112 | ₩41,005 | ₩41,059 | -0.13% | 1.3천 |
| 2026.10.08 | ₩40,979 | ₩41,032 | ₩40,979 | ₩41,026 | +0.11% | 2.3천 |
| 2026.10.07 | ₩40,979 | ₩41,059 | ₩40,979 | ₩41,052 | +0.18% | 7.8천 |
| 2026.10.06 | ₩40,992 | ₩40,999 | ₩40,992 | ₩40,999 | +0.02% | 2.5천 |
| 2026.10.05 | ₩41,206 | ₩41,206 | ₩40,939 | ₩40,979 | -0.55% | 2.9천 |
| 2026.10.02 | ₩40,939 | ₩41,032 | ₩40,925 | ₩40,979 | +0.10% | 3.9천 |
| 2026.10.01 | ₩40,859 | ₩40,939 | ₩40,859 | ₩40,939 | +0.20% | 6.4천 |
| 2026.09.30 | ₩40,945 | ₩40,987 | ₩40,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,919 |
| -0.07% |
| 5.7천 |
| 2026.09.29 | ₩40,845 | ₩40,905 | ₩40,845 | ₩40,859 | +0.03% | 1.4천 |
|---|
| 2026.09.28 | ₩40,952 | ₩40,952 | ₩40,833 | ₩40,899 | -0.13% | 1.8천 |
|---|
| 2026.09.25 | ₩40,885 | ₩40,945 | ₩40,859 | ₩40,945 | +0.15% | 1.4만 |
|---|
| 2026.09.24 | ₩40,939 | ₩40,939 | ₩40,819 | ₩40,885 | -0.13% | 1.7천 |
|---|
| 2026.09.23 | ₩40,892 | ₩40,952 | ₩40,819 | ₩40,879 | -0.03% | 1.6만 |
|---|
| 2026.09.22 | ₩40,739 | ₩40,925 | ₩40,739 | ₩40,919 | +0.44% | 1.2천 |
|---|
| 2026.09.21 | ₩40,859 | ₩40,899 | ₩40,845 | ₩40,899 | +0.10% | 600 |
|---|
| 2026.09.18 | ₩40,765 | ₩40,885 | ₩40,765 | ₩40,839 | +0.18% | 1.6천 |
|---|
| 2026.09.17 | ₩40,779 | ₩40,872 | ₩40,779 | ₩40,819 | +0.10% | 4.5천 |
|---|
| 2026.09.16 | ₩40,759 | ₩40,832 | ₩40,725 | ₩40,739 | -0.05% | 6.5천 |
|---|
| 2026.09.15 | ₩40,752 | ₩40,845 | ₩40,752 | ₩40,785 | +0.08% | 4.2천 |
|---|
| 2026.09.14 | ₩40,779 | ₩40,817 | ₩40,739 | ₩40,817 | +0.09% | 5.1천 |
|---|
| 2026.09.11 | ₩40,785 | ₩40,832 | ₩40,779 | ₩40,832 | +0.11% | 1.3만 |
|---|
| 2026.09.10 | ₩40,772 | ₩40,819 | ₩40,725 | ₩40,765 | -0.02% | 5.2천 |
|---|
| 2026.09.09 | ₩40,859 | ₩40,859 | ₩40,779 | ₩40,825 | -0.08% | 600 |
|---|
| 2026.09.08 | ₩40,819 | ₩40,852 | ₩40,819 | ₩40,852 | +0.08% | 1.1천 |
|---|
| 2026.09.04 | ₩40,899 | ₩40,899 | ₩40,883 | ₩40,883 | -0.04% | 800 |
|---|
| 2026.09.03 | ₩40,832 | ₩40,925 | ₩40,832 | ₩40,845 | +0.03% | 2.6만 |
|---|
| 2026.09.02 | ₩40,779 | ₩40,799 | ₩40,779 | ₩40,799 | +0.05% | 4.7천 |
|---|
| 2026.09.01 | ₩40,765 | ₩40,772 | ₩40,725 | ₩40,725 | -0.10% | 3.4천 |
|---|
| 2026.08.31 | ₩40,792 | ₩40,799 | ₩40,752 | ₩40,799 | +0.02% | 1.6천 |
|---|
| 2026.08.28 | ₩40,805 | ₩40,805 | ₩40,765 | ₩40,792 | -0.03% | 500 |
|---|
| 2026.08.27 | ₩40,792 | ₩40,832 | ₩40,780 | ₩40,805 | +0.03% | 2.1천 |
|---|
| 2026.08.26 | ₩40,759 | ₩40,784 | ₩40,752 | ₩40,752 | -0.02% | 1.5천 |
|---|
| 2026.08.25 | ₩40,712 | ₩40,765 | ₩40,712 | ₩40,759 | +0.11% | 1.1천 |
|---|
| 2026.08.24 | ₩40,765 | ₩40,765 | ₩40,745 | ₩40,745 | -0.05% | 800 |
|---|
| 2026.08.21 | ₩40,765 | ₩40,765 | ₩40,745 | ₩40,759 | -0.02% | 1.3천 |
|---|
| 2026.08.20 | ₩40,765 | ₩40,779 | ₩40,699 | ₩40,699 | -0.16% | 5.7천 |
|---|
| 2026.08.19 | ₩40,712 | ₩40,765 | ₩40,712 | ₩40,739 | +0.07% | 1.9천 |
|---|
| 2026.08.18 | ₩40,752 | ₩40,795 | ₩40,699 | ₩40,699 | -0.13% | 1.5천 |
|---|
| 2026.08.17 | ₩40,765 | ₩40,765 | ₩40,765 | ₩40,765 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩40,779 | ₩40,779 | ₩40,765 | ₩40,765 | -0.03% | 2.1천 |
|---|
| 2026.08.13 | ₩40,725 | ₩40,779 | ₩40,725 | ₩40,765 | +0.10% | 4.7천 |
|---|
| 2026.08.12 | ₩40,699 | ₩40,719 | ₩40,685 | ₩40,712 | +0.03% | 2.5천 |
|---|
| 2026.08.11 | ₩40,685 | ₩40,699 | ₩40,672 | ₩40,672 | -0.03% | 8.1천 |
|---|
| 2026.08.10 | ₩40,685 | ₩40,699 | ₩40,672 | ₩40,685 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩40,672 | ₩40,685 | ₩40,672 | ₩40,685 | +0.03% | 5.4천 |
|---|
| 2026.08.06 | ₩40,665 | ₩40,665 | ₩40,645 | ₩40,665 | 0.00% | 1.1천 |
|---|
| 2026.08.05 | ₩40,659 | ₩40,672 | ₩40,645 | ₩40,672 | +0.03% | 8.6천 |
|---|
| 2026.08.04 | ₩40,605 | ₩40,685 | ₩40,592 | ₩40,685 | +0.20% | 7천 |
|---|
| 2026.08.03 | ₩40,552 | ₩40,619 | ₩40,538 | ₩40,585 | +0.08% | 1.1만 |
|---|
| 2026.07.31 | ₩40,478 | ₩40,485 | ₩40,432 | ₩40,485 | +0.02% | 9.6천 |
|---|
| 2026.07.30 | ₩40,417 | ₩40,465 | ₩40,405 | ₩40,465 | +0.12% | 900 |
|---|
| 2026.07.29 | ₩40,392 | ₩40,485 | ₩40,352 | ₩40,392 | 0.00% | 9.9천 |
|---|
| 2026.07.28 | ₩40,438 | ₩40,438 | ₩40,418 | ₩40,432 | -0.02% | 3.9만 |
|---|
| 2026.07.27 | ₩40,258 | ₩40,445 | ₩40,258 | ₩40,392 | +0.33% | 20.9만 |
|---|
| 2026.07.24 | ₩40,565 | ₩40,565 | ₩40,385 | ₩40,385 | -0.44% | 2.7만 |
|---|
| 2026.07.23 | ₩40,338 | ₩40,365 | ₩40,338 | ₩40,350 | +0.03% | 13.6만 |
|---|
| 2026.07.22 | ₩40,432 | ₩40,472 | ₩40,432 | ₩40,472 | +0.10% | 12.7만 |
|---|
| 2026.07.21 | ₩40,432 | ₩40,444 | ₩40,418 | ₩40,432 | 0.00% | 5.9천 |
|---|
| 2026.07.20 | ₩40,378 | ₩40,392 | ₩40,378 | ₩40,392 | +0.03% | 1.5천 |
|---|
| 2026.07.17 | ₩40,218 | ₩40,438 | ₩40,218 | ₩40,405 | +0.46% | 2.7천 |
|---|
| 2026.07.16 | ₩40,512 | ₩40,512 | ₩40,418 | ₩40,458 | -0.13% | 6.6만 |
|---|
| 2026.07.15 | ₩40,505 | ₩40,512 | ₩40,460 | ₩40,485 | -0.05% | 1.8천 |
|---|
| 2026.07.14 | ₩40,378 | ₩40,498 | ₩40,378 | ₩40,472 | +0.23% | 4.8천 |
|---|
| 2026.07.13 | ₩40,365 | ₩40,365 | ₩40,365 | ₩40,365 | 0.00% | 400 |
|---|
| 2026.07.10 | ₩40,418 | ₩40,420 | ₩40,418 | ₩40,418 | 0.00% | 1.6천 |
|---|
| 2026.07.09 | ₩40,378 | ₩40,432 | ₩40,378 | ₩40,418 | +0.10% | 3.1만 |
|---|
| 2026.07.08 | ₩40,372 | ₩40,378 | ₩40,272 | ₩40,360 | -0.03% | 6.1천 |
|---|
| 2026.07.07 | ₩40,352 | ₩40,392 | ₩40,352 | ₩40,392 | +0.10% | 7.2천 |
|---|
| 2026.07.06 | ₩40,365 | ₩40,412 | ₩40,338 | ₩40,412 | +0.12% | 3.2만 |
|---|
| 2026.07.02 | ₩40,392 | ₩40,392 | ₩40,358 | ₩40,358 | -0.08% | 1.2천 |
|---|
| 2026.07.01 | ₩40,312 | ₩40,432 | ₩40,298 | ₩40,361 | +0.12% | 1.1만 |
|---|
| 2026.06.30 | ₩40,138 | ₩40,338 | ₩40,138 | ₩40,338 | +0.50% | 3.2천 |
|---|
| 2026.06.29 | ₩40,138 | ₩40,352 | ₩40,138 | ₩40,320 | +0.45% | 8.9천 |
|---|
| 2026.06.26 | ₩40,232 | ₩40,265 | ₩40,218 | ₩40,218 | -0.03% | 6.5만 |
|---|
| 2026.06.25 | ₩40,298 | ₩40,298 | ₩40,192 | ₩40,246 | -0.13% | 2.4만 |
|---|
| 2026.06.24 | ₩40,285 | ₩40,312 | ₩40,218 | ₩40,245 | -0.10% | 4.9천 |
|---|
| 2026.06.23 | ₩40,165 | ₩40,252 | ₩40,165 | ₩40,205 | +0.10% | 5.4천 |
|---|
| 2026.06.22 | ₩40,258 | ₩40,305 | ₩40,258 | ₩40,300 | +0.10% | 1.4천 |
|---|
| 2026.06.18 | ₩40,258 | ₩40,325 | ₩40,258 | ₩40,320 | +0.15% | 1.9천 |
|---|
| 2026.06.17 | ₩40,338 | ₩40,338 | ₩40,218 | ₩40,218 | -0.30% | 1.5천 |
|---|
| 2026.06.16 | ₩40,338 | ₩40,378 | ₩40,338 | ₩40,349 | +0.03% | 2.1천 |
|---|
| 2026.06.15 | ₩40,338 | ₩40,365 | ₩40,338 | ₩40,338 | 0.00% | 9.3천 |
|---|
| 2026.06.12 | ₩40,218 | ₩40,298 | ₩40,218 | ₩40,258 | +0.10% | 500 |
|---|
| 2026.06.11 | ₩40,111 | ₩40,245 | ₩40,111 | ₩40,245 | +0.33% | 3천 |
|---|
| 2026.06.10 | ₩40,225 | ₩40,225 | ₩40,145 | ₩40,145 | -0.20% | 1.4천 |
|---|
| 2026.06.09 | ₩40,218 | ₩40,272 | ₩40,098 | ₩40,232 | +0.03% | 5천 |
|---|
| 2026.06.08 | ₩40,238 | ₩40,265 | ₩40,192 | ₩40,192 | -0.12% | 2.6천 |
|---|
| 2026.06.05 | ₩40,125 | ₩40,272 | ₩40,125 | ₩40,182 | +0.14% | 2.2천 |
|---|
| 2026.06.04 | ₩40,298 | ₩40,378 | ₩40,298 | ₩40,352 | +0.13% | 5.7천 |
|---|
| 2026.06.03 | ₩40,312 | ₩40,325 | ₩40,298 | ₩40,305 | -0.02% | 3.8만 |
|---|
| 2026.06.02 | ₩40,352 | ₩40,378 | ₩40,325 | ₩40,325 | -0.07% | 4.4천 |
|---|
| 2026.06.01 | ₩40,298 | ₩40,348 | ₩40,285 | ₩40,345 | +0.12% | 1.2만 |
|---|
| 2026.05.29 | ₩40,312 | ₩40,365 | ₩40,312 | ₩40,338 | +0.07% | 4.7천 |
|---|
| 2026.05.28 | ₩40,298 | ₩40,352 | ₩40,285 | ₩40,352 | +0.13% | 2.7천 |
|---|
| 2026.05.27 | ₩40,098 | ₩40,285 | ₩40,098 | ₩40,285 | +0.47% | 4.8천 |
|---|
| 2026.05.26 | ₩40,111 | ₩40,258 | ₩40,111 | ₩40,252 | +0.35% | 4.3천 |
|---|
| 2026.05.22 | ₩40,058 | ₩40,325 | ₩40,058 | ₩40,258 | +0.50% | 6.1천 |
|---|
| 2026.05.21 | ₩40,212 | ₩40,258 | ₩40,151 | ₩40,232 | +0.05% | 7.2천 |
|---|
| 2026.05.20 | ₩40,165 | ₩40,245 | ₩40,165 | ₩40,238 | +0.18% | 4.3천 |
|---|
| 2026.05.19 | ₩39,991 | ₩40,165 | ₩39,991 | ₩40,111 | +0.30% | 3.2천 |
|---|
| 2026.05.18 | ₩40,151 | ₩40,225 | ₩40,138 | ₩40,185 | +0.08% | 4.4천 |
|---|
| 2026.05.15 | ₩40,165 | ₩40,245 | ₩40,151 | ₩40,193 | +0.07% | 4.2천 |
|---|
| 2026.05.14 | ₩40,192 | ₩40,265 | ₩40,192 | ₩40,232 | +0.10% | 5천 |
|---|
| 2026.05.13 | ₩40,151 | ₩40,232 | ₩40,151 | ₩40,232 | +0.20% | 8.8천 |
|---|
| 2026.05.12 | ₩40,138 | ₩40,198 | ₩40,125 | ₩40,198 | +0.15% | 2.5천 |
|---|
| 2026.05.11 | ₩40,178 | ₩40,209 | ₩40,151 | ₩40,209 | +0.08% | 2.5천 |
|---|
| 2026.05.08 | ₩40,165 | ₩40,218 | ₩40,165 | ₩40,165 | 0.00% | 5.6만 |
|---|
| 2026.05.07 | ₩40,165 | ₩40,232 | ₩40,111 | ₩40,172 | +0.02% | 4.7천 |
|---|
| 2026.05.06 | ₩39,965 | ₩40,192 | ₩39,965 | ₩40,185 | +0.55% | 6.6천 |
|---|
| 2026.05.05 | ₩40,098 | ₩40,178 | ₩40,031 | ₩40,106 | +0.02% | 1.4만 |
|---|
| 2026.05.04 | ₩40,058 | ₩40,058 | ₩39,978 | ₩40,058 | 0.00% | 17.4만 |
|---|
| 2026.05.01 | ₩40,085 | ₩40,125 | ₩40,045 | ₩40,071 | -0.03% | 2.7천 |
|---|
| 2026.04.30 | ₩40,018 | ₩40,111 | ₩39,951 | ₩40,085 | +0.17% | 5.6천 |
|---|
| 2026.04.29 | ₩39,951 | ₩40,005 | ₩39,911 | ₩39,985 | +0.08% | 1.2만 |
|---|
| 2026.04.28 | ₩39,951 | ₩40,045 | ₩39,938 | ₩40,018 | +0.17% | 7천 |
|---|
| 2026.04.27 | ₩40,031 | ₩40,031 | ₩39,978 | ₩40,025 | -0.02% | 1.2만 |
|---|
| 2026.04.24 | ₩39,951 | ₩40,051 | ₩39,951 | ₩40,013 | +0.15% | 9.4천 |
|---|
| 2026.04.23 | ₩39,951 | ₩40,005 | ₩39,911 | ₩39,971 | +0.05% | 8.6만 |
|---|
| 2026.04.22 | ₩40,045 | ₩40,045 | ₩39,951 | ₩40,011 | -0.08% | 3.4천 |
|---|
| 2026.04.21 | ₩39,951 | ₩40,018 | ₩39,911 | ₩39,919 | -0.08% | 3.9천 |
|---|
| 2026.04.20 | ₩40,031 | ₩40,031 | ₩39,911 | ₩39,971 | -0.15% | 3.7천 |
|---|
| 2026.04.17 | ₩39,965 | ₩40,031 | ₩39,951 | ₩39,994 | +0.07% | 7.1천 |
|---|
| 2026.04.16 | ₩39,831 | ₩39,905 | ₩39,831 | ₩39,905 | +0.18% | 1.3천 |
|---|
| 2026.04.15 | ₩39,805 | ₩39,911 | ₩39,805 | ₩39,878 | +0.18% | 1.6천 |
|---|
| 2026.04.14 | ₩39,751 | ₩39,898 | ₩39,751 | ₩39,851 | +0.25% | 1.2만 |
|---|
| 2026.04.13 | ₩39,618 | ₩39,758 | ₩39,618 | ₩39,758 | +0.35% | 4.5천 |
|---|
| 2026.04.10 | ₩39,631 | ₩39,711 | ₩39,604 | ₩39,651 | +0.05% | 1.1만 |
|---|
| 2026.04.09 | ₩39,538 | ₩39,671 | ₩39,538 | ₩39,658 | +0.30% | 9.9천 |
|---|
| 2026.04.08 | ₩39,511 | ₩39,603 | ₩39,498 | ₩39,524 | +0.03% | 4.8천 |
|---|
| 2026.04.07 | ₩39,257 | ₩39,374 | ₩39,244 | ₩39,374 | +0.30% | 1.1만 |
|---|
| 2026.04.06 | ₩39,177 | ₩39,331 | ₩39,177 | ₩39,297 | +0.31% | 5.7천 |
|---|
| 2026.04.02 | ₩39,177 | ₩39,322 | ₩39,177 | ₩39,322 | +0.37% | 4.2천 |
|---|
| 2026.04.01 | ₩39,231 | ₩39,311 | ₩39,231 | ₩39,291 | +0.15% | 1.2만 |
|---|
| 2026.03.31 | ₩39,057 | ₩39,204 | ₩39,031 | ₩39,180 | +0.31% | 6.7천 |
|---|
| 2026.03.30 | ₩38,977 | ₩39,031 | ₩38,911 | ₩38,956 | -0.05% | 2천 |
|---|
| 2026.03.27 | ₩39,004 | ₩39,032 | ₩38,924 | ₩38,924 | -0.21% | 7천 |
|---|
| 2026.03.26 | ₩39,191 | ₩39,244 | ₩39,044 | ₩39,044 | -0.37% | 3.9천 |
|---|
| 2026.03.25 | ₩39,164 | ₩39,308 | ₩39,164 | ₩39,251 | +0.22% | 2천 |
|---|
| 2026.03.24 | ₩39,151 | ₩39,217 | ₩39,151 | ₩39,151 | 0.00% | 6.7천 |
|---|
| 2026.03.23 | ₩39,244 | ₩39,297 | ₩39,192 | ₩39,204 | -0.10% | 4.4천 |
|---|
| 2026.03.20 | ₩39,184 | ₩39,239 | ₩39,097 | ₩39,104 | -0.20% | 4.9천 |
|---|
| 2026.03.19 | ₩39,231 | ₩39,284 | ₩39,177 | ₩39,244 | +0.03% | 7.8천 |
|---|
| 2026.03.18 | ₩39,418 | ₩39,431 | ₩39,297 | ₩39,297 | -0.30% | 3.5만 |
|---|
| 2026.03.17 | ₩39,471 | ₩39,484 | ₩39,444 | ₩39,460 | -0.03% | 6.1천 |
|---|
| 2026.03.16 | ₩39,431 | ₩39,451 | ₩39,418 | ₩39,418 | -0.03% | 1.2만 |
|---|
| 2026.03.13 | ₩39,391 | ₩39,463 | ₩39,284 | ₩39,284 | -0.27% | 2.1만 |
|---|
| 2026.03.12 | ₩39,391 | ₩39,431 | ₩39,324 | ₩39,324 | -0.17% | 9.4천 |
|---|
| 2026.03.11 | ₩39,511 | ₩39,511 | ₩39,471 | ₩39,498 | -0.03% | 1.8만 |
|---|
| 2026.03.10 | ₩39,551 | ₩39,618 | ₩39,538 | ₩39,540 | -0.03% | 9.1천 |
|---|
| 2026.03.09 | ₩39,511 | ₩39,631 | ₩39,324 | ₩39,631 | +0.30% | 2.5만 |
|---|
| 2026.03.06 | ₩39,484 | ₩39,578 | ₩39,431 | ₩39,484 | 0.00% | 6만 |
|---|
| 2026.03.05 | ₩39,606 | ₩39,618 | ₩39,498 | ₩39,551 | -0.14% | 1.3만 |
|---|
| 2026.03.04 | ₩39,703 | ₩39,703 | ₩39,591 | ₩39,644 | -0.15% | 27.4만 |
|---|
| 2026.03.03 | ₩39,484 | ₩39,578 | ₩39,458 | ₩39,564 | +0.20% | 9.8천 |
|---|
| 2026.03.02 | ₩39,730 | ₩39,730 | ₩39,604 | ₩39,658 | -0.18% | 1.3만 |
|---|
| 2026.02.27 | ₩39,751 | ₩39,751 | ₩39,658 | ₩39,684 | -0.17% | 1.3만 |
|---|
| 2026.02.26 | ₩39,731 | ₩39,765 | ₩39,671 | ₩39,726 | -0.01% | 1.4천 |
|---|
| 2026.02.25 | ₩39,684 | ₩39,765 | ₩39,684 | ₩39,711 | +0.07% | 2.8천 |
|---|
| 2026.02.24 | ₩39,578 | ₩39,751 | ₩39,578 | ₩39,698 | +0.30% | 1.5만 |
|---|
| 2026.02.23 | ₩39,631 | ₩39,678 | ₩39,552 | ₩39,604 | -0.07% | 2만 |
|---|
| 2026.02.20 | ₩39,592 | ₩39,726 | ₩39,591 | ₩39,658 | +0.17% | 7.2천 |
|---|
| 2026.02.19 | ₩39,644 | ₩39,703 | ₩39,604 | ₩39,618 | -0.07% | 1.1만 |
|---|
| 2026.02.18 | ₩39,644 | ₩39,704 | ₩39,631 | ₩39,631 | -0.03% | 2.4천 |
|---|
| 2026.02.17 | ₩39,551 | ₩39,644 | ₩39,551 | ₩39,591 | +0.10% | 7.1천 |
|---|
| 2026.02.13 | ₩39,623 | ₩39,680 | ₩39,604 | ₩39,604 | -0.05% | 6.2천 |
|---|
| 2026.02.12 | ₩39,698 | ₩39,745 | ₩39,564 | ₩39,564 | -0.34% | 1.3만 |
|---|
| 2026.02.11 | ₩39,671 | ₩39,718 | ₩39,671 | ₩39,686 | +0.04% | 95.4만 |
|---|
| 2026.02.10 | ₩39,698 | ₩39,805 | ₩39,698 | ₩39,738 | +0.10% | 1.3만 |
|---|
| 2026.02.09 | ₩39,524 | ₩39,751 | ₩39,524 | ₩39,698 | +0.44% | 1.1만 |
|---|
| 2026.02.06 | ₩39,578 | ₩39,671 | ₩39,578 | ₩39,644 | +0.17% | 6.6천 |
|---|
| 2026.02.05 | ₩39,511 | ₩39,598 | ₩39,484 | ₩39,532 | +0.05% | 6.5천 |
|---|
| 2026.02.04 | ₩39,551 | ₩39,671 | ₩39,531 | ₩39,568 | +0.04% | 1.3만 |
|---|
| 2026.02.03 | ₩39,678 | ₩39,678 | ₩39,591 | ₩39,662 | -0.04% | 6.3천 |
|---|
| 2026.02.02 | ₩39,698 | ₩39,765 | ₩39,632 | ₩39,671 | -0.07% | 3.7만 |
|---|
| 2026.01.30 | ₩39,511 | ₩39,765 | ₩39,511 | ₩39,631 | +0.30% | 7.8천 |
|---|
| 2026.01.29 | ₩39,656 | ₩39,698 | ₩39,631 | ₩39,631 | -0.06% | 5.8천 |
|---|
| 2026.01.28 | ₩39,751 | ₩39,751 | ₩39,658 | ₩39,751 | 0.00% | 5.3천 |
|---|
| 2026.01.27 | ₩39,671 | ₩39,751 | ₩39,658 | ₩39,751 | +0.20% | 9.2천 |
|---|
| 2026.01.26 | ₩39,644 | ₩39,738 | ₩39,644 | ₩39,652 | +0.02% | 1.2만 |
|---|
| 2026.01.23 | ₩39,604 | ₩39,618 | ₩39,564 | ₩39,604 | 0.00% | 8.2천 |
|---|
| 2026.01.22 | ₩39,498 | ₩39,658 | ₩39,498 | ₩39,564 | +0.17% | 4.5만 |
|---|
| 2026.01.21 | ₩39,551 | ₩39,604 | ₩39,484 | ₩39,547 | -0.01% | 8천 |
|---|
| 2026.01.20 | ₩39,471 | ₩39,590 | ₩39,444 | ₩39,444 | -0.07% | 1.9만 |
|---|
| 2026.01.16 | ₩39,618 | ₩39,698 | ₩39,604 | ₩39,698 | +0.20% | 1.4만 |
|---|
| 2026.01.15 | ₩39,631 | ₩39,671 | ₩39,604 | ₩39,618 | -0.03% | 6.1천 |
|---|
| 2026.01.14 | ₩39,724 | ₩39,724 | ₩39,591 | ₩39,671 | -0.13% | 1.5만 |
|---|
| 2026.01.13 | ₩39,711 | ₩39,724 | ₩39,631 | ₩39,711 | 0.00% | 1.1만 |
|---|
| 2026.01.12 | ₩39,724 | ₩39,724 | ₩39,631 | ₩39,698 | -0.07% | 1.8만 |
|---|
| 2026.01.09 | ₩39,684 | ₩39,724 | ₩39,591 | ₩39,724 | +0.10% | 8.6천 |
|---|
| 2026.01.08 | ₩39,578 | ₩39,684 | ₩39,564 | ₩39,623 | +0.11% | 13만 |
|---|
| 2026.01.07 | ₩39,658 | ₩39,666 | ₩39,564 | ₩39,578 | -0.20% | 15.3만 |
|---|
| 2026.01.06 | ₩39,484 | ₩39,644 | ₩39,484 | ₩39,618 | +0.34% | 25.7만 |
|---|
| 2026.01.05 | ₩39,564 | ₩39,610 | ₩39,551 | ₩39,598 | +0.08% | 8.6천 |
|---|
| 2026.01.02 | ₩39,631 | ₩39,631 | ₩39,498 | ₩39,539 | -0.23% | 4.9천 |
|---|
| 2025.12.31 | ₩39,391 | ₩39,618 | ₩39,391 | ₩39,484 | +0.24% | 4.9천 |
|---|
| 2025.12.30 | ₩39,551 | ₩39,644 | ₩39,524 | ₩39,584 | +0.08% | 5.1천 |
|---|
| 2025.12.29 | ₩39,538 | ₩39,571 | ₩39,518 | ₩39,570 | +0.08% | 3.5천 |
|---|
| 2025.12.26 | ₩39,538 | ₩39,618 | ₩39,511 | ₩39,618 | +0.20% | 5.3천 |
|---|
| 2025.12.24 | ₩39,538 | ₩39,556 | ₩39,498 | ₩39,551 | +0.03% | 3.2천 |
|---|
| 2025.12.23 | ₩39,444 | ₩39,591 | ₩39,444 | ₩39,591 | +0.37% | 1.6만 |
|---|
| 2025.12.22 | ₩39,364 | ₩39,524 | ₩39,364 | ₩39,479 | +0.29% | 9.1천 |
|---|
| 2025.12.19 | ₩39,358 | ₩39,364 | ₩39,351 | ₩39,358 | 0.00% | 1.3만 |
|---|
| 2025.12.18 | ₩39,324 | ₩39,358 | ₩39,297 | ₩39,336 | +0.03% | 4.9천 |
|---|
| 2025.12.17 | ₩39,311 | ₩39,364 | ₩39,257 | ₩39,338 | +0.07% | 8.2천 |
|---|
| 2025.12.16 | ₩39,244 | ₩39,364 | ₩39,244 | ₩39,344 | +0.26% | 1.2만 |
|---|
| 2025.12.15 | ₩39,363 | ₩39,431 | ₩39,338 | ₩39,378 | +0.04% | 3.3천 |
|---|
| 2025.12.12 | ₩39,447 | ₩39,460 | ₩39,311 | ₩39,338 | -0.28% | 4.6천 |
|---|
| 2025.12.11 | ₩39,420 | ₩39,484 | ₩39,364 | ₩39,424 | +0.01% | 1.1만 |
|---|
| 2025.12.10 | ₩39,331 | ₩39,444 | ₩39,324 | ₩39,444 | +0.29% | 1.1만 |
|---|
| 2025.12.09 | ₩39,354 | ₩39,411 | ₩39,324 | ₩39,364 | +0.03% | 1.2만 |
|---|
| 2025.12.08 | ₩39,431 | ₩39,431 | ₩39,311 | ₩39,359 | -0.18% | 5.1천 |
|---|
| 2025.12.05 | ₩39,364 | ₩39,451 | ₩39,364 | ₩39,398 | +0.08% | 3.3천 |
|---|
| 2025.12.04 | ₩39,364 | ₩39,364 | ₩39,324 | ₩39,364 | 0.00% | 1.2만 |
|---|
| 2025.12.03 | ₩39,364 | ₩39,364 | ₩39,319 | ₩39,358 | -0.02% | 7.1천 |
|---|
| 2025.12.02 | ₩39,431 | ₩39,431 | ₩39,297 | ₩39,336 | -0.24% | 6.6천 |
|---|
| 2025.12.01 | ₩39,458 | ₩39,498 | ₩39,284 | ₩39,338 | -0.30% | 1.7만 |
|---|
| 2025.11.28 | ₩39,364 | ₩39,394 | ₩39,364 | ₩39,371 | +0.02% | 2천 |
|---|
| 2025.11.26 | ₩39,257 | ₩39,338 | ₩39,257 | ₩39,334 | +0.19% | 8.8천 |
|---|
| 2025.11.25 | ₩39,181 | ₩39,297 | ₩39,137 | ₩39,275 | +0.24% | 4천 |
|---|
| 2025.11.24 | ₩39,111 | ₩39,204 | ₩39,108 | ₩39,188 | +0.20% | 4.1천 |
|---|
| 2025.11.21 | ₩38,911 | ₩39,117 | ₩38,911 | ₩39,075 | +0.42% | 3.1만 |
|---|
| 2025.11.20 | ₩39,220 | ₩39,220 | ₩38,964 | ₩39,003 | -0.55% | 2.6만 |
|---|
| 2025.11.19 | ₩38,937 | ₩39,120 | ₩38,937 | ₩39,084 | +0.38% | 3.3천 |
|---|
| 2025.11.18 | ₩38,964 | ₩39,071 | ₩38,964 | ₩39,063 | +0.25% | 1.4만 |
|---|
| 2025.11.17 | ₩39,017 | ₩39,177 | ₩39,017 | ₩39,111 | +0.24% | 5.2천 |
|---|
| 2025.11.14 | ₩39,071 | ₩39,216 | ₩39,071 | ₩39,160 | +0.23% | 2.2만 |
|---|
| 2025.11.13 | ₩39,271 | ₩39,271 | ₩39,151 | ₩39,171 | -0.25% | 5.7천 |
|---|
| 2025.11.12 | ₩39,191 | ₩39,338 | ₩39,191 | ₩39,338 | +0.37% | 9천 |
|---|
| 2025.11.11 | ₩39,231 | ₩39,297 | ₩39,231 | ₩39,271 | +0.10% | 6.9천 |
|---|
| 2025.11.10 | ₩39,257 | ₩39,297 | ₩39,204 | ₩39,264 | +0.02% | 8.6천 |
|---|
| 2025.11.07 | ₩39,031 | ₩39,191 | ₩39,031 | ₩39,185 | +0.40% | 4.5천 |
|---|
| 2025.11.06 | ₩39,231 | ₩39,233 | ₩39,163 | ₩39,177 | -0.14% | 5.4천 |
|---|
| 2025.11.05 | ₩39,271 | ₩39,297 | ₩39,191 | ₩39,191 | -0.20% | 9.2천 |
|---|
| 2025.11.04 | ₩39,179 | ₩39,257 | ₩39,164 | ₩39,197 | +0.05% | 7.1천 |
|---|
| 2025.11.03 | ₩39,244 | ₩39,297 | ₩39,217 | ₩39,256 | +0.03% | 1.3만 |
|---|
| 2025.10.31 | ₩39,324 | ₩39,328 | ₩39,231 | ₩39,247 | -0.20% | 5.2천 |
|---|
| 2025.10.30 | ₩39,458 | ₩39,458 | ₩39,231 | ₩39,231 | -0.57% | 3만 |
|---|
| 2025.10.29 | ₩39,471 | ₩39,471 | ₩39,291 | ₩39,304 | -0.42% | 5.9천 |
|---|
| 2025.10.28 | ₩39,364 | ₩39,458 | ₩39,338 | ₩39,431 | +0.17% | 4.7천 |
|---|
| 2025.10.27 | ₩39,244 | ₩39,431 | ₩39,244 | ₩39,431 | +0.48% | 7.1천 |
|---|
| 2025.10.24 | ₩39,391 | ₩39,391 | ₩39,297 | ₩39,326 | -0.17% | 3.3천 |
|---|
| 2025.10.23 | ₩39,124 | ₩39,296 | ₩39,124 | ₩39,296 | +0.44% | 8천 |
|---|
| 2025.10.22 | ₩39,284 | ₩39,284 | ₩39,191 | ₩39,255 | -0.07% | 2.7천 |
|---|
| 2025.10.21 | ₩39,257 | ₩39,336 | ₩39,233 | ₩39,276 | +0.05% | 5.2천 |
|---|
| 2025.10.20 | ₩39,378 | ₩39,378 | ₩39,217 | ₩39,263 | -0.29% | 7.7천 |
|---|
| 2025.10.17 | ₩39,164 | ₩39,244 | ₩39,137 | ₩39,189 | +0.06% | 5.1천 |
|---|
| 2025.10.16 | ₩39,164 | ₩39,197 | ₩39,084 | ₩39,123 | -0.11% | 1만 |
|---|
| 2025.10.15 | ₩39,177 | ₩39,204 | ₩39,111 | ₩39,111 | -0.17% | 8.8천 |
|---|
| 2025.10.14 | ₩38,977 | ₩39,153 | ₩38,977 | ₩39,103 | +0.32% | 1.5만 |
|---|
| 2025.10.13 | ₩39,097 | ₩39,155 | ₩39,044 | ₩39,155 | +0.15% | 1.5만 |
|---|
| 2025.10.10 | ₩39,197 | ₩39,217 | ₩39,004 | ₩39,037 | -0.41% | 1.2만 |
|---|