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 | ₩41,117 | ₩41,117 | ₩41,010 | ₩41,063 | -0.13% | 1.3천 |
| 2026.10.08 | ₩40,983 | ₩41,037 | ₩40,983 | ₩41,030 | +0.11% | 2.3천 |
| 2026.10.07 | ₩40,983 | ₩41,063 | ₩40,983 | ₩41,057 | +0.18% | 7.8천 |
| 2026.10.06 | ₩40,997 | ₩41,003 | ₩40,997 | ₩41,003 | +0.02% | 2.5천 |
| 2026.10.05 | ₩41,210 | ₩41,210 | ₩40,943 | ₩40,983 | -0.55% | 2.9천 |
| 2026.10.02 | ₩40,943 | ₩41,037 | ₩40,930 | ₩40,983 | +0.10% | 3.9천 |
| 2026.10.01 | ₩40,863 | ₩40,943 | ₩40,863 | ₩40,943 | +0.20% | 6.4천 |
| 2026.09.30 | ₩40,950 | ₩40,991 | ₩40,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,923 |
| -0.07% |
| 5.7천 |
| 2026.09.29 | ₩40,850 | ₩40,910 | ₩40,850 | ₩40,863 | +0.03% | 1.4천 |
|---|
| 2026.09.28 | ₩40,957 | ₩40,957 | ₩40,838 | ₩40,903 | -0.13% | 1.8천 |
|---|
| 2026.09.25 | ₩40,890 | ₩40,950 | ₩40,863 | ₩40,950 | +0.15% | 1.4만 |
|---|
| 2026.09.24 | ₩40,943 | ₩40,943 | ₩40,823 | ₩40,890 | -0.13% | 1.7천 |
|---|
| 2026.09.23 | ₩40,897 | ₩40,957 | ₩40,823 | ₩40,883 | -0.03% | 1.6만 |
|---|
| 2026.09.22 | ₩40,743 | ₩40,930 | ₩40,743 | ₩40,923 | +0.44% | 1.2천 |
|---|
| 2026.09.21 | ₩40,863 | ₩40,903 | ₩40,850 | ₩40,903 | +0.10% | 600 |
|---|
| 2026.09.18 | ₩40,770 | ₩40,890 | ₩40,770 | ₩40,843 | +0.18% | 1.6천 |
|---|
| 2026.09.17 | ₩40,783 | ₩40,877 | ₩40,783 | ₩40,823 | +0.10% | 4.5천 |
|---|
| 2026.09.16 | ₩40,763 | ₩40,837 | ₩40,730 | ₩40,743 | -0.05% | 6.5천 |
|---|
| 2026.09.15 | ₩40,757 | ₩40,850 | ₩40,757 | ₩40,790 | +0.08% | 4.2천 |
|---|
| 2026.09.14 | ₩40,783 | ₩40,822 | ₩40,743 | ₩40,822 | +0.09% | 5.1천 |
|---|
| 2026.09.11 | ₩40,790 | ₩40,837 | ₩40,783 | ₩40,837 | +0.11% | 1.3만 |
|---|
| 2026.09.10 | ₩40,777 | ₩40,823 | ₩40,730 | ₩40,770 | -0.02% | 5.2천 |
|---|
| 2026.09.09 | ₩40,863 | ₩40,863 | ₩40,783 | ₩40,830 | -0.08% | 600 |
|---|
| 2026.09.08 | ₩40,823 | ₩40,857 | ₩40,823 | ₩40,857 | +0.08% | 1.1천 |
|---|
| 2026.09.04 | ₩40,903 | ₩40,903 | ₩40,887 | ₩40,887 | -0.04% | 800 |
|---|
| 2026.09.03 | ₩40,837 | ₩40,930 | ₩40,837 | ₩40,850 | +0.03% | 2.6만 |
|---|
| 2026.09.02 | ₩40,783 | ₩40,803 | ₩40,783 | ₩40,803 | +0.05% | 4.7천 |
|---|
| 2026.09.01 | ₩40,770 | ₩40,777 | ₩40,730 | ₩40,730 | -0.10% | 3.4천 |
|---|
| 2026.08.31 | ₩40,797 | ₩40,803 | ₩40,757 | ₩40,803 | +0.02% | 1.6천 |
|---|
| 2026.08.28 | ₩40,810 | ₩40,810 | ₩40,770 | ₩40,797 | -0.03% | 500 |
|---|
| 2026.08.27 | ₩40,797 | ₩40,837 | ₩40,785 | ₩40,810 | +0.03% | 2.1천 |
|---|
| 2026.08.26 | ₩40,763 | ₩40,789 | ₩40,757 | ₩40,757 | -0.02% | 1.5천 |
|---|
| 2026.08.25 | ₩40,717 | ₩40,770 | ₩40,717 | ₩40,763 | +0.11% | 1.1천 |
|---|
| 2026.08.24 | ₩40,770 | ₩40,770 | ₩40,750 | ₩40,750 | -0.05% | 800 |
|---|
| 2026.08.21 | ₩40,770 | ₩40,770 | ₩40,750 | ₩40,763 | -0.02% | 1.3천 |
|---|
| 2026.08.20 | ₩40,770 | ₩40,783 | ₩40,703 | ₩40,703 | -0.16% | 5.7천 |
|---|
| 2026.08.19 | ₩40,717 | ₩40,770 | ₩40,717 | ₩40,743 | +0.07% | 1.9천 |
|---|
| 2026.08.18 | ₩40,757 | ₩40,799 | ₩40,703 | ₩40,703 | -0.13% | 1.5천 |
|---|
| 2026.08.17 | ₩40,770 | ₩40,770 | ₩40,770 | ₩40,770 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩40,783 | ₩40,783 | ₩40,770 | ₩40,770 | -0.03% | 2.1천 |
|---|
| 2026.08.13 | ₩40,730 | ₩40,783 | ₩40,730 | ₩40,770 | +0.10% | 4.7천 |
|---|
| 2026.08.12 | ₩40,703 | ₩40,723 | ₩40,690 | ₩40,717 | +0.03% | 2.5천 |
|---|
| 2026.08.11 | ₩40,690 | ₩40,703 | ₩40,676 | ₩40,676 | -0.03% | 8.1천 |
|---|
| 2026.08.10 | ₩40,690 | ₩40,703 | ₩40,676 | ₩40,690 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩40,676 | ₩40,690 | ₩40,676 | ₩40,690 | +0.03% | 5.4천 |
|---|
| 2026.08.06 | ₩40,670 | ₩40,670 | ₩40,650 | ₩40,670 | 0.00% | 1.1천 |
|---|
| 2026.08.05 | ₩40,663 | ₩40,676 | ₩40,650 | ₩40,676 | +0.03% | 8.6천 |
|---|
| 2026.08.04 | ₩40,610 | ₩40,690 | ₩40,596 | ₩40,690 | +0.20% | 7천 |
|---|
| 2026.08.03 | ₩40,556 | ₩40,623 | ₩40,543 | ₩40,590 | +0.08% | 1.1만 |
|---|
| 2026.07.31 | ₩40,483 | ₩40,490 | ₩40,436 | ₩40,490 | +0.02% | 9.6천 |
|---|
| 2026.07.30 | ₩40,422 | ₩40,470 | ₩40,410 | ₩40,470 | +0.12% | 900 |
|---|
| 2026.07.29 | ₩40,396 | ₩40,490 | ₩40,356 | ₩40,396 | 0.00% | 9.9천 |
|---|
| 2026.07.28 | ₩40,443 | ₩40,443 | ₩40,423 | ₩40,436 | -0.02% | 3.9만 |
|---|
| 2026.07.27 | ₩40,263 | ₩40,450 | ₩40,263 | ₩40,396 | +0.33% | 20.9만 |
|---|
| 2026.07.24 | ₩40,570 | ₩40,570 | ₩40,390 | ₩40,390 | -0.44% | 2.7만 |
|---|
| 2026.07.23 | ₩40,343 | ₩40,370 | ₩40,343 | ₩40,355 | +0.03% | 13.6만 |
|---|
| 2026.07.22 | ₩40,436 | ₩40,476 | ₩40,436 | ₩40,476 | +0.10% | 12.7만 |
|---|
| 2026.07.21 | ₩40,436 | ₩40,448 | ₩40,423 | ₩40,436 | 0.00% | 5.9천 |
|---|
| 2026.07.20 | ₩40,383 | ₩40,396 | ₩40,383 | ₩40,396 | +0.03% | 1.5천 |
|---|
| 2026.07.17 | ₩40,223 | ₩40,443 | ₩40,223 | ₩40,410 | +0.46% | 2.7천 |
|---|
| 2026.07.16 | ₩40,516 | ₩40,516 | ₩40,423 | ₩40,463 | -0.13% | 6.6만 |
|---|
| 2026.07.15 | ₩40,510 | ₩40,516 | ₩40,464 | ₩40,490 | -0.05% | 1.8천 |
|---|
| 2026.07.14 | ₩40,383 | ₩40,503 | ₩40,383 | ₩40,476 | +0.23% | 4.8천 |
|---|
| 2026.07.13 | ₩40,370 | ₩40,370 | ₩40,370 | ₩40,370 | 0.00% | 400 |
|---|
| 2026.07.10 | ₩40,423 | ₩40,424 | ₩40,423 | ₩40,423 | 0.00% | 1.6천 |
|---|
| 2026.07.09 | ₩40,383 | ₩40,436 | ₩40,383 | ₩40,423 | +0.10% | 3.1만 |
|---|
| 2026.07.08 | ₩40,376 | ₩40,383 | ₩40,276 | ₩40,364 | -0.03% | 6.1천 |
|---|
| 2026.07.07 | ₩40,356 | ₩40,396 | ₩40,356 | ₩40,396 | +0.10% | 7.2천 |
|---|
| 2026.07.06 | ₩40,370 | ₩40,416 | ₩40,343 | ₩40,416 | +0.12% | 3.2만 |
|---|
| 2026.07.02 | ₩40,396 | ₩40,396 | ₩40,363 | ₩40,363 | -0.08% | 1.2천 |
|---|
| 2026.07.01 | ₩40,316 | ₩40,436 | ₩40,303 | ₩40,366 | +0.12% | 1.1만 |
|---|
| 2026.06.30 | ₩40,143 | ₩40,343 | ₩40,143 | ₩40,343 | +0.50% | 3.2천 |
|---|
| 2026.06.29 | ₩40,143 | ₩40,356 | ₩40,143 | ₩40,324 | +0.45% | 8.9천 |
|---|
| 2026.06.26 | ₩40,236 | ₩40,269 | ₩40,223 | ₩40,223 | -0.03% | 6.5만 |
|---|
| 2026.06.25 | ₩40,303 | ₩40,303 | ₩40,196 | ₩40,251 | -0.13% | 2.4만 |
|---|
| 2026.06.24 | ₩40,289 | ₩40,316 | ₩40,223 | ₩40,249 | -0.10% | 4.9천 |
|---|
| 2026.06.23 | ₩40,169 | ₩40,256 | ₩40,169 | ₩40,209 | +0.10% | 5.4천 |
|---|
| 2026.06.22 | ₩40,263 | ₩40,309 | ₩40,263 | ₩40,304 | +0.10% | 1.4천 |
|---|
| 2026.06.18 | ₩40,263 | ₩40,329 | ₩40,263 | ₩40,324 | +0.15% | 1.9천 |
|---|
| 2026.06.17 | ₩40,343 | ₩40,343 | ₩40,223 | ₩40,223 | -0.30% | 1.5천 |
|---|
| 2026.06.16 | ₩40,343 | ₩40,383 | ₩40,343 | ₩40,354 | +0.03% | 2.1천 |
|---|
| 2026.06.15 | ₩40,343 | ₩40,370 | ₩40,343 | ₩40,343 | 0.00% | 9.3천 |
|---|
| 2026.06.12 | ₩40,223 | ₩40,303 | ₩40,223 | ₩40,263 | +0.10% | 500 |
|---|
| 2026.06.11 | ₩40,116 | ₩40,249 | ₩40,116 | ₩40,249 | +0.33% | 3천 |
|---|
| 2026.06.10 | ₩40,229 | ₩40,229 | ₩40,149 | ₩40,149 | -0.20% | 1.4천 |
|---|
| 2026.06.09 | ₩40,223 | ₩40,276 | ₩40,103 | ₩40,236 | +0.03% | 5천 |
|---|
| 2026.06.08 | ₩40,243 | ₩40,269 | ₩40,196 | ₩40,196 | -0.12% | 2.6천 |
|---|
| 2026.06.05 | ₩40,129 | ₩40,276 | ₩40,129 | ₩40,187 | +0.14% | 2.2천 |
|---|
| 2026.06.04 | ₩40,303 | ₩40,383 | ₩40,303 | ₩40,356 | +0.13% | 5.7천 |
|---|
| 2026.06.03 | ₩40,316 | ₩40,329 | ₩40,303 | ₩40,309 | -0.02% | 3.8만 |
|---|
| 2026.06.02 | ₩40,356 | ₩40,383 | ₩40,329 | ₩40,329 | -0.07% | 4.4천 |
|---|
| 2026.06.01 | ₩40,303 | ₩40,352 | ₩40,289 | ₩40,350 | +0.12% | 1.2만 |
|---|
| 2026.05.29 | ₩40,316 | ₩40,370 | ₩40,316 | ₩40,343 | +0.07% | 4.7천 |
|---|
| 2026.05.28 | ₩40,303 | ₩40,356 | ₩40,289 | ₩40,356 | +0.13% | 2.7천 |
|---|
| 2026.05.27 | ₩40,103 | ₩40,289 | ₩40,103 | ₩40,289 | +0.47% | 4.8천 |
|---|
| 2026.05.26 | ₩40,116 | ₩40,263 | ₩40,116 | ₩40,256 | +0.35% | 4.3천 |
|---|
| 2026.05.22 | ₩40,063 | ₩40,329 | ₩40,063 | ₩40,263 | +0.50% | 6.1천 |
|---|
| 2026.05.21 | ₩40,216 | ₩40,263 | ₩40,156 | ₩40,236 | +0.05% | 7.2천 |
|---|
| 2026.05.20 | ₩40,169 | ₩40,249 | ₩40,169 | ₩40,243 | +0.18% | 4.3천 |
|---|
| 2026.05.19 | ₩39,996 | ₩40,169 | ₩39,996 | ₩40,116 | +0.30% | 3.2천 |
|---|
| 2026.05.18 | ₩40,156 | ₩40,229 | ₩40,143 | ₩40,189 | +0.08% | 4.4천 |
|---|
| 2026.05.15 | ₩40,169 | ₩40,249 | ₩40,156 | ₩40,197 | +0.07% | 4.2천 |
|---|
| 2026.05.14 | ₩40,196 | ₩40,269 | ₩40,196 | ₩40,236 | +0.10% | 5천 |
|---|
| 2026.05.13 | ₩40,156 | ₩40,236 | ₩40,156 | ₩40,236 | +0.20% | 8.8천 |
|---|
| 2026.05.12 | ₩40,143 | ₩40,203 | ₩40,129 | ₩40,203 | +0.15% | 2.5천 |
|---|
| 2026.05.11 | ₩40,183 | ₩40,213 | ₩40,156 | ₩40,213 | +0.08% | 2.5천 |
|---|
| 2026.05.08 | ₩40,169 | ₩40,223 | ₩40,169 | ₩40,169 | 0.00% | 5.6만 |
|---|
| 2026.05.07 | ₩40,169 | ₩40,236 | ₩40,116 | ₩40,176 | +0.02% | 4.7천 |
|---|
| 2026.05.06 | ₩39,969 | ₩40,196 | ₩39,969 | ₩40,189 | +0.55% | 6.6천 |
|---|
| 2026.05.05 | ₩40,103 | ₩40,183 | ₩40,036 | ₩40,111 | +0.02% | 1.4만 |
|---|
| 2026.05.04 | ₩40,063 | ₩40,063 | ₩39,983 | ₩40,063 | 0.00% | 17.4만 |
|---|
| 2026.05.01 | ₩40,089 | ₩40,129 | ₩40,049 | ₩40,076 | -0.03% | 2.7천 |
|---|
| 2026.04.30 | ₩40,023 | ₩40,116 | ₩39,956 | ₩40,089 | +0.17% | 5.6천 |
|---|
| 2026.04.29 | ₩39,956 | ₩40,009 | ₩39,916 | ₩39,989 | +0.08% | 1.2만 |
|---|
| 2026.04.28 | ₩39,956 | ₩40,049 | ₩39,942 | ₩40,023 | +0.17% | 7천 |
|---|
| 2026.04.27 | ₩40,036 | ₩40,036 | ₩39,983 | ₩40,029 | -0.02% | 1.2만 |
|---|
| 2026.04.24 | ₩39,956 | ₩40,056 | ₩39,956 | ₩40,017 | +0.15% | 9.4천 |
|---|
| 2026.04.23 | ₩39,956 | ₩40,009 | ₩39,916 | ₩39,976 | +0.05% | 8.6만 |
|---|
| 2026.04.22 | ₩40,049 | ₩40,049 | ₩39,956 | ₩40,016 | -0.08% | 3.4천 |
|---|
| 2026.04.21 | ₩39,956 | ₩40,023 | ₩39,916 | ₩39,924 | -0.08% | 3.9천 |
|---|
| 2026.04.20 | ₩40,036 | ₩40,036 | ₩39,916 | ₩39,976 | -0.15% | 3.7천 |
|---|
| 2026.04.17 | ₩39,969 | ₩40,036 | ₩39,956 | ₩39,999 | +0.07% | 7.1천 |
|---|
| 2026.04.16 | ₩39,836 | ₩39,909 | ₩39,836 | ₩39,909 | +0.18% | 1.3천 |
|---|
| 2026.04.15 | ₩39,809 | ₩39,916 | ₩39,809 | ₩39,882 | +0.18% | 1.6천 |
|---|
| 2026.04.14 | ₩39,756 | ₩39,902 | ₩39,756 | ₩39,856 | +0.25% | 1.2만 |
|---|
| 2026.04.13 | ₩39,622 | ₩39,762 | ₩39,622 | ₩39,762 | +0.35% | 4.5천 |
|---|
| 2026.04.10 | ₩39,636 | ₩39,716 | ₩39,609 | ₩39,656 | +0.05% | 1.1만 |
|---|
| 2026.04.09 | ₩39,542 | ₩39,676 | ₩39,542 | ₩39,662 | +0.30% | 9.9천 |
|---|
| 2026.04.08 | ₩39,515 | ₩39,608 | ₩39,502 | ₩39,529 | +0.03% | 4.8천 |
|---|
| 2026.04.07 | ₩39,262 | ₩39,378 | ₩39,249 | ₩39,378 | +0.30% | 1.1만 |
|---|
| 2026.04.06 | ₩39,182 | ₩39,335 | ₩39,182 | ₩39,302 | +0.31% | 5.7천 |
|---|
| 2026.04.02 | ₩39,182 | ₩39,326 | ₩39,182 | ₩39,326 | +0.37% | 4.2천 |
|---|
| 2026.04.01 | ₩39,235 | ₩39,315 | ₩39,235 | ₩39,295 | +0.15% | 1.2만 |
|---|
| 2026.03.31 | ₩39,062 | ₩39,208 | ₩39,035 | ₩39,184 | +0.31% | 6.7천 |
|---|
| 2026.03.30 | ₩38,982 | ₩39,035 | ₩38,915 | ₩38,960 | -0.05% | 2천 |
|---|
| 2026.03.27 | ₩39,008 | ₩39,036 | ₩38,928 | ₩38,928 | -0.21% | 7천 |
|---|
| 2026.03.26 | ₩39,195 | ₩39,249 | ₩39,048 | ₩39,048 | -0.37% | 3.9천 |
|---|
| 2026.03.25 | ₩39,168 | ₩39,313 | ₩39,168 | ₩39,255 | +0.22% | 2천 |
|---|
| 2026.03.24 | ₩39,155 | ₩39,222 | ₩39,155 | ₩39,155 | 0.00% | 6.7천 |
|---|
| 2026.03.23 | ₩39,249 | ₩39,302 | ₩39,196 | ₩39,208 | -0.10% | 4.4천 |
|---|
| 2026.03.20 | ₩39,188 | ₩39,243 | ₩39,102 | ₩39,108 | -0.20% | 4.9천 |
|---|
| 2026.03.19 | ₩39,235 | ₩39,289 | ₩39,182 | ₩39,249 | +0.03% | 7.8천 |
|---|
| 2026.03.18 | ₩39,422 | ₩39,435 | ₩39,302 | ₩39,302 | -0.30% | 3.5만 |
|---|
| 2026.03.17 | ₩39,475 | ₩39,489 | ₩39,449 | ₩39,465 | -0.03% | 6.1천 |
|---|
| 2026.03.16 | ₩39,435 | ₩39,455 | ₩39,422 | ₩39,422 | -0.03% | 1.2만 |
|---|
| 2026.03.13 | ₩39,395 | ₩39,467 | ₩39,289 | ₩39,289 | -0.27% | 2.1만 |
|---|
| 2026.03.12 | ₩39,395 | ₩39,435 | ₩39,329 | ₩39,329 | -0.17% | 9.4천 |
|---|
| 2026.03.11 | ₩39,515 | ₩39,515 | ₩39,475 | ₩39,502 | -0.03% | 1.8만 |
|---|
| 2026.03.10 | ₩39,555 | ₩39,622 | ₩39,542 | ₩39,545 | -0.03% | 9.1천 |
|---|
| 2026.03.09 | ₩39,515 | ₩39,636 | ₩39,329 | ₩39,636 | +0.30% | 2.5만 |
|---|
| 2026.03.06 | ₩39,489 | ₩39,582 | ₩39,435 | ₩39,489 | 0.00% | 6만 |
|---|
| 2026.03.05 | ₩39,610 | ₩39,622 | ₩39,502 | ₩39,555 | -0.14% | 1.3만 |
|---|
| 2026.03.04 | ₩39,708 | ₩39,708 | ₩39,596 | ₩39,649 | -0.15% | 27.4만 |
|---|
| 2026.03.03 | ₩39,489 | ₩39,582 | ₩39,462 | ₩39,569 | +0.20% | 9.8천 |
|---|
| 2026.03.02 | ₩39,734 | ₩39,734 | ₩39,609 | ₩39,662 | -0.18% | 1.3만 |
|---|
| 2026.02.27 | ₩39,756 | ₩39,756 | ₩39,662 | ₩39,689 | -0.17% | 1.3만 |
|---|
| 2026.02.26 | ₩39,736 | ₩39,769 | ₩39,676 | ₩39,730 | -0.01% | 1.4천 |
|---|
| 2026.02.25 | ₩39,689 | ₩39,769 | ₩39,689 | ₩39,716 | +0.07% | 2.8천 |
|---|
| 2026.02.24 | ₩39,582 | ₩39,756 | ₩39,582 | ₩39,702 | +0.30% | 1.5만 |
|---|
| 2026.02.23 | ₩39,636 | ₩39,682 | ₩39,557 | ₩39,609 | -0.07% | 2만 |
|---|
| 2026.02.20 | ₩39,597 | ₩39,730 | ₩39,596 | ₩39,662 | +0.17% | 7.2천 |
|---|
| 2026.02.19 | ₩39,649 | ₩39,708 | ₩39,609 | ₩39,622 | -0.07% | 1.1만 |
|---|
| 2026.02.18 | ₩39,649 | ₩39,709 | ₩39,636 | ₩39,636 | -0.03% | 2.4천 |
|---|
| 2026.02.17 | ₩39,555 | ₩39,649 | ₩39,555 | ₩39,596 | +0.10% | 7.1천 |
|---|
| 2026.02.13 | ₩39,628 | ₩39,685 | ₩39,609 | ₩39,609 | -0.05% | 6.2천 |
|---|
| 2026.02.12 | ₩39,702 | ₩39,749 | ₩39,569 | ₩39,569 | -0.34% | 1.3만 |
|---|
| 2026.02.11 | ₩39,676 | ₩39,722 | ₩39,676 | ₩39,690 | +0.04% | 95.4만 |
|---|
| 2026.02.10 | ₩39,702 | ₩39,809 | ₩39,702 | ₩39,742 | +0.10% | 1.3만 |
|---|
| 2026.02.09 | ₩39,529 | ₩39,756 | ₩39,529 | ₩39,702 | +0.44% | 1.1만 |
|---|
| 2026.02.06 | ₩39,582 | ₩39,676 | ₩39,582 | ₩39,649 | +0.17% | 6.6천 |
|---|
| 2026.02.05 | ₩39,515 | ₩39,602 | ₩39,489 | ₩39,537 | +0.05% | 6.5천 |
|---|
| 2026.02.04 | ₩39,555 | ₩39,676 | ₩39,535 | ₩39,573 | +0.04% | 1.3만 |
|---|
| 2026.02.03 | ₩39,682 | ₩39,682 | ₩39,596 | ₩39,666 | -0.04% | 6.3천 |
|---|
| 2026.02.02 | ₩39,702 | ₩39,769 | ₩39,637 | ₩39,676 | -0.07% | 3.7만 |
|---|
| 2026.01.30 | ₩39,515 | ₩39,769 | ₩39,515 | ₩39,636 | +0.30% | 7.8천 |
|---|
| 2026.01.29 | ₩39,661 | ₩39,702 | ₩39,636 | ₩39,636 | -0.06% | 5.8천 |
|---|
| 2026.01.28 | ₩39,756 | ₩39,756 | ₩39,662 | ₩39,756 | 0.00% | 5.3천 |
|---|
| 2026.01.27 | ₩39,676 | ₩39,756 | ₩39,662 | ₩39,756 | +0.20% | 9.2천 |
|---|
| 2026.01.26 | ₩39,649 | ₩39,742 | ₩39,649 | ₩39,657 | +0.02% | 1.2만 |
|---|
| 2026.01.23 | ₩39,609 | ₩39,622 | ₩39,569 | ₩39,609 | 0.00% | 8.2천 |
|---|
| 2026.01.22 | ₩39,502 | ₩39,662 | ₩39,502 | ₩39,569 | +0.17% | 4.5만 |
|---|
| 2026.01.21 | ₩39,555 | ₩39,609 | ₩39,489 | ₩39,551 | -0.01% | 8천 |
|---|
| 2026.01.20 | ₩39,475 | ₩39,594 | ₩39,449 | ₩39,449 | -0.07% | 1.9만 |
|---|
| 2026.01.16 | ₩39,622 | ₩39,702 | ₩39,609 | ₩39,702 | +0.20% | 1.4만 |
|---|
| 2026.01.15 | ₩39,636 | ₩39,676 | ₩39,609 | ₩39,622 | -0.03% | 6.1천 |
|---|
| 2026.01.14 | ₩39,729 | ₩39,729 | ₩39,596 | ₩39,676 | -0.13% | 1.5만 |
|---|
| 2026.01.13 | ₩39,716 | ₩39,729 | ₩39,636 | ₩39,716 | 0.00% | 1.1만 |
|---|
| 2026.01.12 | ₩39,729 | ₩39,729 | ₩39,636 | ₩39,702 | -0.07% | 1.8만 |
|---|
| 2026.01.09 | ₩39,689 | ₩39,729 | ₩39,596 | ₩39,729 | +0.10% | 8.6천 |
|---|
| 2026.01.08 | ₩39,582 | ₩39,689 | ₩39,569 | ₩39,628 | +0.11% | 13만 |
|---|
| 2026.01.07 | ₩39,662 | ₩39,670 | ₩39,569 | ₩39,582 | -0.20% | 15.3만 |
|---|
| 2026.01.06 | ₩39,489 | ₩39,649 | ₩39,489 | ₩39,622 | +0.34% | 25.7만 |
|---|
| 2026.01.05 | ₩39,569 | ₩39,614 | ₩39,555 | ₩39,602 | +0.08% | 8.6천 |
|---|
| 2026.01.02 | ₩39,636 | ₩39,636 | ₩39,502 | ₩39,543 | -0.23% | 4.9천 |
|---|
| 2025.12.31 | ₩39,395 | ₩39,622 | ₩39,395 | ₩39,489 | +0.24% | 4.9천 |
|---|
| 2025.12.30 | ₩39,555 | ₩39,649 | ₩39,529 | ₩39,589 | +0.08% | 5.1천 |
|---|
| 2025.12.29 | ₩39,542 | ₩39,575 | ₩39,522 | ₩39,574 | +0.08% | 3.5천 |
|---|
| 2025.12.26 | ₩39,542 | ₩39,622 | ₩39,515 | ₩39,622 | +0.20% | 5.3천 |
|---|
| 2025.12.24 | ₩39,542 | ₩39,561 | ₩39,502 | ₩39,555 | +0.03% | 3.2천 |
|---|
| 2025.12.23 | ₩39,449 | ₩39,596 | ₩39,449 | ₩39,596 | +0.37% | 1.6만 |
|---|
| 2025.12.22 | ₩39,369 | ₩39,529 | ₩39,369 | ₩39,483 | +0.29% | 9.1천 |
|---|
| 2025.12.19 | ₩39,362 | ₩39,369 | ₩39,355 | ₩39,362 | 0.00% | 1.3만 |
|---|
| 2025.12.18 | ₩39,329 | ₩39,362 | ₩39,302 | ₩39,341 | +0.03% | 4.9천 |
|---|
| 2025.12.17 | ₩39,315 | ₩39,369 | ₩39,262 | ₩39,342 | +0.07% | 8.2천 |
|---|
| 2025.12.16 | ₩39,249 | ₩39,369 | ₩39,249 | ₩39,349 | +0.26% | 1.2만 |
|---|
| 2025.12.15 | ₩39,367 | ₩39,435 | ₩39,342 | ₩39,382 | +0.04% | 3.3천 |
|---|
| 2025.12.12 | ₩39,451 | ₩39,465 | ₩39,315 | ₩39,342 | -0.28% | 4.6천 |
|---|
| 2025.12.11 | ₩39,425 | ₩39,489 | ₩39,369 | ₩39,429 | +0.01% | 1.1만 |
|---|
| 2025.12.10 | ₩39,335 | ₩39,449 | ₩39,329 | ₩39,449 | +0.29% | 1.1만 |
|---|
| 2025.12.09 | ₩39,358 | ₩39,415 | ₩39,329 | ₩39,369 | +0.03% | 1.2만 |
|---|
| 2025.12.08 | ₩39,435 | ₩39,435 | ₩39,315 | ₩39,363 | -0.18% | 5.1천 |
|---|
| 2025.12.05 | ₩39,369 | ₩39,455 | ₩39,369 | ₩39,402 | +0.08% | 3.3천 |
|---|
| 2025.12.04 | ₩39,369 | ₩39,369 | ₩39,329 | ₩39,369 | 0.00% | 1.2만 |
|---|
| 2025.12.03 | ₩39,369 | ₩39,369 | ₩39,323 | ₩39,362 | -0.02% | 7.1천 |
|---|
| 2025.12.02 | ₩39,435 | ₩39,435 | ₩39,302 | ₩39,341 | -0.24% | 6.6천 |
|---|
| 2025.12.01 | ₩39,462 | ₩39,502 | ₩39,289 | ₩39,342 | -0.30% | 1.7만 |
|---|
| 2025.11.28 | ₩39,369 | ₩39,398 | ₩39,369 | ₩39,375 | +0.02% | 2천 |
|---|
| 2025.11.26 | ₩39,262 | ₩39,342 | ₩39,262 | ₩39,338 | +0.19% | 8.8천 |
|---|
| 2025.11.25 | ₩39,186 | ₩39,302 | ₩39,142 | ₩39,279 | +0.24% | 4천 |
|---|
| 2025.11.24 | ₩39,115 | ₩39,208 | ₩39,112 | ₩39,192 | +0.20% | 4.1천 |
|---|
| 2025.11.21 | ₩38,915 | ₩39,122 | ₩38,915 | ₩39,079 | +0.42% | 3.1만 |
|---|
| 2025.11.20 | ₩39,225 | ₩39,225 | ₩38,968 | ₩39,007 | -0.55% | 2.6만 |
|---|
| 2025.11.19 | ₩38,942 | ₩39,124 | ₩38,942 | ₩39,088 | +0.38% | 3.3천 |
|---|
| 2025.11.18 | ₩38,968 | ₩39,075 | ₩38,968 | ₩39,067 | +0.25% | 1.4만 |
|---|
| 2025.11.17 | ₩39,022 | ₩39,182 | ₩39,022 | ₩39,115 | +0.24% | 5.2천 |
|---|
| 2025.11.14 | ₩39,075 | ₩39,221 | ₩39,075 | ₩39,164 | +0.23% | 2.2만 |
|---|
| 2025.11.13 | ₩39,275 | ₩39,275 | ₩39,155 | ₩39,175 | -0.25% | 5.7천 |
|---|
| 2025.11.12 | ₩39,195 | ₩39,342 | ₩39,195 | ₩39,342 | +0.37% | 9천 |
|---|
| 2025.11.11 | ₩39,235 | ₩39,302 | ₩39,235 | ₩39,275 | +0.10% | 6.9천 |
|---|
| 2025.11.10 | ₩39,262 | ₩39,302 | ₩39,208 | ₩39,269 | +0.02% | 8.6천 |
|---|
| 2025.11.07 | ₩39,035 | ₩39,195 | ₩39,035 | ₩39,190 | +0.40% | 4.5천 |
|---|
| 2025.11.06 | ₩39,235 | ₩39,238 | ₩39,167 | ₩39,182 | -0.14% | 5.4천 |
|---|
| 2025.11.05 | ₩39,275 | ₩39,302 | ₩39,195 | ₩39,195 | -0.20% | 9.2천 |
|---|
| 2025.11.04 | ₩39,183 | ₩39,262 | ₩39,168 | ₩39,202 | +0.05% | 7.1천 |
|---|
| 2025.11.03 | ₩39,249 | ₩39,302 | ₩39,222 | ₩39,261 | +0.03% | 1.3만 |
|---|
| 2025.10.31 | ₩39,329 | ₩39,333 | ₩39,235 | ₩39,251 | -0.20% | 5.2천 |
|---|
| 2025.10.30 | ₩39,462 | ₩39,462 | ₩39,235 | ₩39,235 | -0.57% | 3만 |
|---|
| 2025.10.29 | ₩39,475 | ₩39,475 | ₩39,295 | ₩39,309 | -0.42% | 5.9천 |
|---|
| 2025.10.28 | ₩39,369 | ₩39,462 | ₩39,342 | ₩39,435 | +0.17% | 4.7천 |
|---|
| 2025.10.27 | ₩39,249 | ₩39,435 | ₩39,249 | ₩39,435 | +0.48% | 7.1천 |
|---|
| 2025.10.24 | ₩39,395 | ₩39,395 | ₩39,302 | ₩39,330 | -0.17% | 3.3천 |
|---|
| 2025.10.23 | ₩39,128 | ₩39,301 | ₩39,128 | ₩39,301 | +0.44% | 8천 |
|---|
| 2025.10.22 | ₩39,289 | ₩39,289 | ₩39,195 | ₩39,259 | -0.07% | 2.7천 |
|---|
| 2025.10.21 | ₩39,262 | ₩39,341 | ₩39,238 | ₩39,281 | +0.05% | 5.2천 |
|---|
| 2025.10.20 | ₩39,382 | ₩39,382 | ₩39,222 | ₩39,267 | -0.29% | 7.7천 |
|---|
| 2025.10.17 | ₩39,168 | ₩39,249 | ₩39,142 | ₩39,194 | +0.06% | 5.1천 |
|---|
| 2025.10.16 | ₩39,168 | ₩39,202 | ₩39,088 | ₩39,127 | -0.11% | 1만 |
|---|
| 2025.10.15 | ₩39,182 | ₩39,208 | ₩39,115 | ₩39,115 | -0.17% | 8.8천 |
|---|
| 2025.10.14 | ₩38,982 | ₩39,158 | ₩38,982 | ₩39,107 | +0.32% | 1.5만 |
|---|
| 2025.10.13 | ₩39,102 | ₩39,159 | ₩39,048 | ₩39,159 | +0.15% | 1.5만 |
|---|
| 2025.10.10 | ₩39,202 | ₩39,222 | ₩39,008 | ₩39,042 | -0.41% | 1.2만 |
|---|