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 | ₩41,118 | ₩41,118 | ₩41,012 | ₩41,065 | -0.13% | 1.3천 |
| 2026.10.08 | ₩40,985 | ₩41,038 | ₩40,985 | ₩41,032 | +0.11% | 2.3천 |
| 2026.10.07 | ₩40,985 | ₩41,065 | ₩40,985 | ₩41,058 | +0.18% | 7.8천 |
| 2026.10.06 | ₩40,998 | ₩41,005 | ₩40,998 | ₩41,005 | +0.02% | 2.5천 |
| 2026.10.05 | ₩41,212 | ₩41,212 | ₩40,945 | ₩40,985 | -0.55% | 2.9천 |
| 2026.10.02 | ₩40,945 | ₩41,038 | ₩40,932 | ₩40,985 | +0.10% | 3.9천 |
| 2026.10.01 | ₩40,865 | ₩40,945 | ₩40,865 | ₩40,945 | +0.20% | 6.4천 |
| 2026.09.30 | ₩40,952 | ₩40,993 | ₩40,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,925 |
| -0.07% |
| 5.7천 |
| 2026.09.29 | ₩40,851 | ₩40,912 | ₩40,851 | ₩40,865 | +0.03% | 1.4천 |
|---|
| 2026.09.28 | ₩40,958 | ₩40,958 | ₩40,839 | ₩40,905 | -0.13% | 1.8천 |
|---|
| 2026.09.25 | ₩40,892 | ₩40,952 | ₩40,865 | ₩40,952 | +0.15% | 1.4만 |
|---|
| 2026.09.24 | ₩40,945 | ₩40,945 | ₩40,825 | ₩40,892 | -0.13% | 1.7천 |
|---|
| 2026.09.23 | ₩40,898 | ₩40,958 | ₩40,825 | ₩40,885 | -0.03% | 1.6만 |
|---|
| 2026.09.22 | ₩40,745 | ₩40,932 | ₩40,745 | ₩40,925 | +0.44% | 1.2천 |
|---|
| 2026.09.21 | ₩40,865 | ₩40,905 | ₩40,851 | ₩40,905 | +0.10% | 600 |
|---|
| 2026.09.18 | ₩40,771 | ₩40,892 | ₩40,771 | ₩40,845 | +0.18% | 1.6천 |
|---|
| 2026.09.17 | ₩40,785 | ₩40,878 | ₩40,785 | ₩40,825 | +0.10% | 4.5천 |
|---|
| 2026.09.16 | ₩40,765 | ₩40,838 | ₩40,731 | ₩40,745 | -0.05% | 6.5천 |
|---|
| 2026.09.15 | ₩40,758 | ₩40,851 | ₩40,758 | ₩40,791 | +0.08% | 4.2천 |
|---|
| 2026.09.14 | ₩40,785 | ₩40,823 | ₩40,745 | ₩40,823 | +0.09% | 5.1천 |
|---|
| 2026.09.11 | ₩40,791 | ₩40,838 | ₩40,785 | ₩40,838 | +0.11% | 1.3만 |
|---|
| 2026.09.10 | ₩40,778 | ₩40,825 | ₩40,731 | ₩40,771 | -0.02% | 5.2천 |
|---|
| 2026.09.09 | ₩40,865 | ₩40,865 | ₩40,785 | ₩40,831 | -0.08% | 600 |
|---|
| 2026.09.08 | ₩40,825 | ₩40,858 | ₩40,825 | ₩40,858 | +0.08% | 1.1천 |
|---|
| 2026.09.04 | ₩40,905 | ₩40,905 | ₩40,889 | ₩40,889 | -0.04% | 800 |
|---|
| 2026.09.03 | ₩40,838 | ₩40,932 | ₩40,838 | ₩40,851 | +0.03% | 2.6만 |
|---|
| 2026.09.02 | ₩40,785 | ₩40,805 | ₩40,785 | ₩40,805 | +0.05% | 4.7천 |
|---|
| 2026.09.01 | ₩40,771 | ₩40,778 | ₩40,731 | ₩40,731 | -0.10% | 3.4천 |
|---|
| 2026.08.31 | ₩40,798 | ₩40,805 | ₩40,758 | ₩40,805 | +0.02% | 1.6천 |
|---|
| 2026.08.28 | ₩40,811 | ₩40,811 | ₩40,771 | ₩40,798 | -0.03% | 500 |
|---|
| 2026.08.27 | ₩40,798 | ₩40,838 | ₩40,786 | ₩40,811 | +0.03% | 2.1천 |
|---|
| 2026.08.26 | ₩40,765 | ₩40,790 | ₩40,758 | ₩40,758 | -0.02% | 1.5천 |
|---|
| 2026.08.25 | ₩40,718 | ₩40,771 | ₩40,718 | ₩40,765 | +0.11% | 1.1천 |
|---|
| 2026.08.24 | ₩40,771 | ₩40,771 | ₩40,751 | ₩40,751 | -0.05% | 800 |
|---|
| 2026.08.21 | ₩40,771 | ₩40,771 | ₩40,751 | ₩40,765 | -0.02% | 1.3천 |
|---|
| 2026.08.20 | ₩40,771 | ₩40,785 | ₩40,705 | ₩40,705 | -0.16% | 5.7천 |
|---|
| 2026.08.19 | ₩40,718 | ₩40,771 | ₩40,718 | ₩40,745 | +0.07% | 1.9천 |
|---|
| 2026.08.18 | ₩40,758 | ₩40,801 | ₩40,705 | ₩40,705 | -0.13% | 1.5천 |
|---|
| 2026.08.17 | ₩40,771 | ₩40,771 | ₩40,771 | ₩40,771 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩40,785 | ₩40,785 | ₩40,771 | ₩40,771 | -0.03% | 2.1천 |
|---|
| 2026.08.13 | ₩40,731 | ₩40,785 | ₩40,731 | ₩40,771 | +0.10% | 4.7천 |
|---|
| 2026.08.12 | ₩40,705 | ₩40,725 | ₩40,691 | ₩40,718 | +0.03% | 2.5천 |
|---|
| 2026.08.11 | ₩40,691 | ₩40,705 | ₩40,678 | ₩40,678 | -0.03% | 8.1천 |
|---|
| 2026.08.10 | ₩40,691 | ₩40,705 | ₩40,678 | ₩40,691 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩40,678 | ₩40,691 | ₩40,678 | ₩40,691 | +0.03% | 5.4천 |
|---|
| 2026.08.06 | ₩40,671 | ₩40,671 | ₩40,651 | ₩40,671 | 0.00% | 1.1천 |
|---|
| 2026.08.05 | ₩40,665 | ₩40,678 | ₩40,651 | ₩40,678 | +0.03% | 8.6천 |
|---|
| 2026.08.04 | ₩40,611 | ₩40,691 | ₩40,598 | ₩40,691 | +0.20% | 7천 |
|---|
| 2026.08.03 | ₩40,558 | ₩40,625 | ₩40,545 | ₩40,591 | +0.08% | 1.1만 |
|---|
| 2026.07.31 | ₩40,484 | ₩40,491 | ₩40,438 | ₩40,491 | +0.02% | 9.6천 |
|---|
| 2026.07.30 | ₩40,423 | ₩40,471 | ₩40,411 | ₩40,471 | +0.12% | 900 |
|---|
| 2026.07.29 | ₩40,398 | ₩40,491 | ₩40,358 | ₩40,398 | 0.00% | 9.9천 |
|---|
| 2026.07.28 | ₩40,444 | ₩40,444 | ₩40,424 | ₩40,438 | -0.02% | 3.9만 |
|---|
| 2026.07.27 | ₩40,264 | ₩40,451 | ₩40,264 | ₩40,398 | +0.33% | 20.9만 |
|---|
| 2026.07.24 | ₩40,571 | ₩40,571 | ₩40,391 | ₩40,391 | -0.44% | 2.7만 |
|---|
| 2026.07.23 | ₩40,344 | ₩40,371 | ₩40,344 | ₩40,356 | +0.03% | 13.6만 |
|---|
| 2026.07.22 | ₩40,438 | ₩40,478 | ₩40,438 | ₩40,478 | +0.10% | 12.7만 |
|---|
| 2026.07.21 | ₩40,438 | ₩40,450 | ₩40,424 | ₩40,438 | 0.00% | 5.9천 |
|---|
| 2026.07.20 | ₩40,384 | ₩40,398 | ₩40,384 | ₩40,398 | +0.03% | 1.5천 |
|---|
| 2026.07.17 | ₩40,224 | ₩40,444 | ₩40,224 | ₩40,411 | +0.46% | 2.7천 |
|---|
| 2026.07.16 | ₩40,518 | ₩40,518 | ₩40,424 | ₩40,464 | -0.13% | 6.6만 |
|---|
| 2026.07.15 | ₩40,511 | ₩40,518 | ₩40,466 | ₩40,491 | -0.05% | 1.8천 |
|---|
| 2026.07.14 | ₩40,384 | ₩40,505 | ₩40,384 | ₩40,478 | +0.23% | 4.8천 |
|---|
| 2026.07.13 | ₩40,371 | ₩40,371 | ₩40,371 | ₩40,371 | 0.00% | 400 |
|---|
| 2026.07.10 | ₩40,424 | ₩40,426 | ₩40,424 | ₩40,424 | 0.00% | 1.6천 |
|---|
| 2026.07.09 | ₩40,384 | ₩40,438 | ₩40,384 | ₩40,424 | +0.10% | 3.1만 |
|---|
| 2026.07.08 | ₩40,378 | ₩40,384 | ₩40,278 | ₩40,366 | -0.03% | 6.1천 |
|---|
| 2026.07.07 | ₩40,358 | ₩40,398 | ₩40,358 | ₩40,398 | +0.10% | 7.2천 |
|---|
| 2026.07.06 | ₩40,371 | ₩40,418 | ₩40,344 | ₩40,418 | +0.12% | 3.2만 |
|---|
| 2026.07.02 | ₩40,398 | ₩40,398 | ₩40,364 | ₩40,364 | -0.08% | 1.2천 |
|---|
| 2026.07.01 | ₩40,318 | ₩40,438 | ₩40,304 | ₩40,367 | +0.12% | 1.1만 |
|---|
| 2026.06.30 | ₩40,144 | ₩40,344 | ₩40,144 | ₩40,344 | +0.50% | 3.2천 |
|---|
| 2026.06.29 | ₩40,144 | ₩40,358 | ₩40,144 | ₩40,326 | +0.45% | 8.9천 |
|---|
| 2026.06.26 | ₩40,238 | ₩40,271 | ₩40,224 | ₩40,224 | -0.03% | 6.5만 |
|---|
| 2026.06.25 | ₩40,304 | ₩40,304 | ₩40,198 | ₩40,252 | -0.13% | 2.4만 |
|---|
| 2026.06.24 | ₩40,291 | ₩40,318 | ₩40,224 | ₩40,251 | -0.10% | 4.9천 |
|---|
| 2026.06.23 | ₩40,171 | ₩40,258 | ₩40,171 | ₩40,211 | +0.10% | 5.4천 |
|---|
| 2026.06.22 | ₩40,264 | ₩40,311 | ₩40,264 | ₩40,306 | +0.10% | 1.4천 |
|---|
| 2026.06.18 | ₩40,264 | ₩40,331 | ₩40,264 | ₩40,326 | +0.15% | 1.9천 |
|---|
| 2026.06.17 | ₩40,344 | ₩40,344 | ₩40,224 | ₩40,224 | -0.30% | 1.5천 |
|---|
| 2026.06.16 | ₩40,344 | ₩40,384 | ₩40,344 | ₩40,355 | +0.03% | 2.1천 |
|---|
| 2026.06.15 | ₩40,344 | ₩40,371 | ₩40,344 | ₩40,344 | 0.00% | 9.3천 |
|---|
| 2026.06.12 | ₩40,224 | ₩40,304 | ₩40,224 | ₩40,264 | +0.10% | 500 |
|---|
| 2026.06.11 | ₩40,117 | ₩40,251 | ₩40,117 | ₩40,251 | +0.33% | 3천 |
|---|
| 2026.06.10 | ₩40,231 | ₩40,231 | ₩40,151 | ₩40,151 | -0.20% | 1.4천 |
|---|
| 2026.06.09 | ₩40,224 | ₩40,278 | ₩40,104 | ₩40,238 | +0.03% | 5천 |
|---|
| 2026.06.08 | ₩40,244 | ₩40,271 | ₩40,198 | ₩40,198 | -0.12% | 2.6천 |
|---|
| 2026.06.05 | ₩40,131 | ₩40,278 | ₩40,131 | ₩40,188 | +0.14% | 2.2천 |
|---|
| 2026.06.04 | ₩40,304 | ₩40,384 | ₩40,304 | ₩40,358 | +0.13% | 5.7천 |
|---|
| 2026.06.03 | ₩40,318 | ₩40,331 | ₩40,304 | ₩40,311 | -0.02% | 3.8만 |
|---|
| 2026.06.02 | ₩40,358 | ₩40,384 | ₩40,331 | ₩40,331 | -0.07% | 4.4천 |
|---|
| 2026.06.01 | ₩40,304 | ₩40,354 | ₩40,291 | ₩40,351 | +0.12% | 1.2만 |
|---|
| 2026.05.29 | ₩40,318 | ₩40,371 | ₩40,318 | ₩40,344 | +0.07% | 4.7천 |
|---|
| 2026.05.28 | ₩40,304 | ₩40,358 | ₩40,291 | ₩40,358 | +0.13% | 2.7천 |
|---|
| 2026.05.27 | ₩40,104 | ₩40,291 | ₩40,104 | ₩40,291 | +0.47% | 4.8천 |
|---|
| 2026.05.26 | ₩40,117 | ₩40,264 | ₩40,117 | ₩40,258 | +0.35% | 4.3천 |
|---|
| 2026.05.22 | ₩40,064 | ₩40,331 | ₩40,064 | ₩40,264 | +0.50% | 6.1천 |
|---|
| 2026.05.21 | ₩40,218 | ₩40,264 | ₩40,158 | ₩40,238 | +0.05% | 7.2천 |
|---|
| 2026.05.20 | ₩40,171 | ₩40,251 | ₩40,171 | ₩40,244 | +0.18% | 4.3천 |
|---|
| 2026.05.19 | ₩39,997 | ₩40,171 | ₩39,997 | ₩40,117 | +0.30% | 3.2천 |
|---|
| 2026.05.18 | ₩40,158 | ₩40,231 | ₩40,144 | ₩40,191 | +0.08% | 4.4천 |
|---|
| 2026.05.15 | ₩40,171 | ₩40,251 | ₩40,158 | ₩40,199 | +0.07% | 4.2천 |
|---|
| 2026.05.14 | ₩40,198 | ₩40,271 | ₩40,198 | ₩40,238 | +0.10% | 5천 |
|---|
| 2026.05.13 | ₩40,158 | ₩40,238 | ₩40,158 | ₩40,238 | +0.20% | 8.8천 |
|---|
| 2026.05.12 | ₩40,144 | ₩40,204 | ₩40,131 | ₩40,204 | +0.15% | 2.5천 |
|---|
| 2026.05.11 | ₩40,184 | ₩40,215 | ₩40,158 | ₩40,215 | +0.08% | 2.5천 |
|---|
| 2026.05.08 | ₩40,171 | ₩40,224 | ₩40,171 | ₩40,171 | 0.00% | 5.6만 |
|---|
| 2026.05.07 | ₩40,171 | ₩40,238 | ₩40,117 | ₩40,178 | +0.02% | 4.7천 |
|---|
| 2026.05.06 | ₩39,971 | ₩40,198 | ₩39,971 | ₩40,191 | +0.55% | 6.6천 |
|---|
| 2026.05.05 | ₩40,104 | ₩40,184 | ₩40,037 | ₩40,112 | +0.02% | 1.4만 |
|---|
| 2026.05.04 | ₩40,064 | ₩40,064 | ₩39,984 | ₩40,064 | 0.00% | 17.4만 |
|---|
| 2026.05.01 | ₩40,091 | ₩40,131 | ₩40,051 | ₩40,077 | -0.03% | 2.7천 |
|---|
| 2026.04.30 | ₩40,024 | ₩40,117 | ₩39,957 | ₩40,091 | +0.17% | 5.6천 |
|---|
| 2026.04.29 | ₩39,957 | ₩40,011 | ₩39,917 | ₩39,991 | +0.08% | 1.2만 |
|---|
| 2026.04.28 | ₩39,957 | ₩40,051 | ₩39,944 | ₩40,024 | +0.17% | 7천 |
|---|
| 2026.04.27 | ₩40,037 | ₩40,037 | ₩39,984 | ₩40,031 | -0.02% | 1.2만 |
|---|
| 2026.04.24 | ₩39,957 | ₩40,057 | ₩39,957 | ₩40,019 | +0.15% | 9.4천 |
|---|
| 2026.04.23 | ₩39,957 | ₩40,011 | ₩39,917 | ₩39,977 | +0.05% | 8.6만 |
|---|
| 2026.04.22 | ₩40,051 | ₩40,051 | ₩39,957 | ₩40,017 | -0.08% | 3.4천 |
|---|
| 2026.04.21 | ₩39,957 | ₩40,024 | ₩39,917 | ₩39,925 | -0.08% | 3.9천 |
|---|
| 2026.04.20 | ₩40,037 | ₩40,037 | ₩39,917 | ₩39,977 | -0.15% | 3.7천 |
|---|
| 2026.04.17 | ₩39,971 | ₩40,037 | ₩39,957 | ₩40,000 | +0.07% | 7.1천 |
|---|
| 2026.04.16 | ₩39,837 | ₩39,911 | ₩39,837 | ₩39,911 | +0.18% | 1.3천 |
|---|
| 2026.04.15 | ₩39,811 | ₩39,917 | ₩39,811 | ₩39,884 | +0.18% | 1.6천 |
|---|
| 2026.04.14 | ₩39,757 | ₩39,904 | ₩39,757 | ₩39,857 | +0.25% | 1.2만 |
|---|
| 2026.04.13 | ₩39,624 | ₩39,764 | ₩39,624 | ₩39,764 | +0.35% | 4.5천 |
|---|
| 2026.04.10 | ₩39,637 | ₩39,717 | ₩39,610 | ₩39,657 | +0.05% | 1.1만 |
|---|
| 2026.04.09 | ₩39,544 | ₩39,677 | ₩39,544 | ₩39,664 | +0.30% | 9.9천 |
|---|
| 2026.04.08 | ₩39,517 | ₩39,609 | ₩39,504 | ₩39,530 | +0.03% | 4.8천 |
|---|
| 2026.04.07 | ₩39,263 | ₩39,379 | ₩39,250 | ₩39,379 | +0.30% | 1.1만 |
|---|
| 2026.04.06 | ₩39,183 | ₩39,337 | ₩39,183 | ₩39,303 | +0.31% | 5.7천 |
|---|
| 2026.04.02 | ₩39,183 | ₩39,327 | ₩39,183 | ₩39,327 | +0.37% | 4.2천 |
|---|
| 2026.04.01 | ₩39,237 | ₩39,317 | ₩39,237 | ₩39,297 | +0.15% | 1.2만 |
|---|
| 2026.03.31 | ₩39,063 | ₩39,210 | ₩39,036 | ₩39,186 | +0.31% | 6.7천 |
|---|
| 2026.03.30 | ₩38,983 | ₩39,036 | ₩38,916 | ₩38,962 | -0.05% | 2천 |
|---|
| 2026.03.27 | ₩39,010 | ₩39,038 | ₩38,930 | ₩38,930 | -0.21% | 7천 |
|---|
| 2026.03.26 | ₩39,197 | ₩39,250 | ₩39,050 | ₩39,050 | -0.37% | 3.9천 |
|---|
| 2026.03.25 | ₩39,170 | ₩39,314 | ₩39,170 | ₩39,257 | +0.22% | 2천 |
|---|
| 2026.03.24 | ₩39,157 | ₩39,223 | ₩39,157 | ₩39,157 | 0.00% | 6.7천 |
|---|
| 2026.03.23 | ₩39,250 | ₩39,303 | ₩39,198 | ₩39,210 | -0.10% | 4.4천 |
|---|
| 2026.03.20 | ₩39,190 | ₩39,245 | ₩39,103 | ₩39,110 | -0.20% | 4.9천 |
|---|
| 2026.03.19 | ₩39,237 | ₩39,290 | ₩39,183 | ₩39,250 | +0.03% | 7.8천 |
|---|
| 2026.03.18 | ₩39,423 | ₩39,437 | ₩39,303 | ₩39,303 | -0.30% | 3.5만 |
|---|
| 2026.03.17 | ₩39,477 | ₩39,490 | ₩39,450 | ₩39,466 | -0.03% | 6.1천 |
|---|
| 2026.03.16 | ₩39,437 | ₩39,457 | ₩39,423 | ₩39,423 | -0.03% | 1.2만 |
|---|
| 2026.03.13 | ₩39,397 | ₩39,469 | ₩39,290 | ₩39,290 | -0.27% | 2.1만 |
|---|
| 2026.03.12 | ₩39,397 | ₩39,437 | ₩39,330 | ₩39,330 | -0.17% | 9.4천 |
|---|
| 2026.03.11 | ₩39,517 | ₩39,517 | ₩39,477 | ₩39,504 | -0.03% | 1.8만 |
|---|
| 2026.03.10 | ₩39,557 | ₩39,624 | ₩39,544 | ₩39,546 | -0.03% | 9.1천 |
|---|
| 2026.03.09 | ₩39,517 | ₩39,637 | ₩39,330 | ₩39,637 | +0.30% | 2.5만 |
|---|
| 2026.03.06 | ₩39,490 | ₩39,584 | ₩39,437 | ₩39,490 | 0.00% | 6만 |
|---|
| 2026.03.05 | ₩39,612 | ₩39,624 | ₩39,504 | ₩39,557 | -0.14% | 1.3만 |
|---|
| 2026.03.04 | ₩39,709 | ₩39,709 | ₩39,597 | ₩39,650 | -0.15% | 27.4만 |
|---|
| 2026.03.03 | ₩39,490 | ₩39,584 | ₩39,464 | ₩39,570 | +0.20% | 9.8천 |
|---|
| 2026.03.02 | ₩39,736 | ₩39,736 | ₩39,610 | ₩39,664 | -0.18% | 1.3만 |
|---|
| 2026.02.27 | ₩39,757 | ₩39,757 | ₩39,664 | ₩39,690 | -0.17% | 1.3만 |
|---|
| 2026.02.26 | ₩39,737 | ₩39,770 | ₩39,677 | ₩39,732 | -0.01% | 1.4천 |
|---|
| 2026.02.25 | ₩39,690 | ₩39,770 | ₩39,690 | ₩39,717 | +0.07% | 2.8천 |
|---|
| 2026.02.24 | ₩39,584 | ₩39,757 | ₩39,584 | ₩39,704 | +0.30% | 1.5만 |
|---|
| 2026.02.23 | ₩39,637 | ₩39,684 | ₩39,558 | ₩39,610 | -0.07% | 2만 |
|---|
| 2026.02.20 | ₩39,598 | ₩39,732 | ₩39,597 | ₩39,664 | +0.17% | 7.2천 |
|---|
| 2026.02.19 | ₩39,650 | ₩39,709 | ₩39,610 | ₩39,624 | -0.07% | 1.1만 |
|---|
| 2026.02.18 | ₩39,650 | ₩39,710 | ₩39,637 | ₩39,637 | -0.03% | 2.4천 |
|---|
| 2026.02.17 | ₩39,557 | ₩39,650 | ₩39,557 | ₩39,597 | +0.10% | 7.1천 |
|---|
| 2026.02.13 | ₩39,629 | ₩39,686 | ₩39,610 | ₩39,610 | -0.05% | 6.2천 |
|---|
| 2026.02.12 | ₩39,704 | ₩39,750 | ₩39,570 | ₩39,570 | -0.34% | 1.3만 |
|---|
| 2026.02.11 | ₩39,677 | ₩39,724 | ₩39,677 | ₩39,692 | +0.04% | 95.4만 |
|---|
| 2026.02.10 | ₩39,704 | ₩39,811 | ₩39,704 | ₩39,744 | +0.10% | 1.3만 |
|---|
| 2026.02.09 | ₩39,530 | ₩39,757 | ₩39,530 | ₩39,704 | +0.44% | 1.1만 |
|---|
| 2026.02.06 | ₩39,584 | ₩39,677 | ₩39,584 | ₩39,650 | +0.17% | 6.6천 |
|---|
| 2026.02.05 | ₩39,517 | ₩39,604 | ₩39,490 | ₩39,538 | +0.05% | 6.5천 |
|---|
| 2026.02.04 | ₩39,557 | ₩39,677 | ₩39,537 | ₩39,574 | +0.04% | 1.3만 |
|---|
| 2026.02.03 | ₩39,684 | ₩39,684 | ₩39,597 | ₩39,668 | -0.04% | 6.3천 |
|---|
| 2026.02.02 | ₩39,704 | ₩39,770 | ₩39,638 | ₩39,677 | -0.07% | 3.7만 |
|---|
| 2026.01.30 | ₩39,517 | ₩39,770 | ₩39,517 | ₩39,637 | +0.30% | 7.8천 |
|---|
| 2026.01.29 | ₩39,662 | ₩39,704 | ₩39,637 | ₩39,637 | -0.06% | 5.8천 |
|---|
| 2026.01.28 | ₩39,757 | ₩39,757 | ₩39,664 | ₩39,757 | 0.00% | 5.3천 |
|---|
| 2026.01.27 | ₩39,677 | ₩39,757 | ₩39,664 | ₩39,757 | +0.20% | 9.2천 |
|---|
| 2026.01.26 | ₩39,650 | ₩39,744 | ₩39,650 | ₩39,658 | +0.02% | 1.2만 |
|---|
| 2026.01.23 | ₩39,610 | ₩39,624 | ₩39,570 | ₩39,610 | 0.00% | 8.2천 |
|---|
| 2026.01.22 | ₩39,504 | ₩39,664 | ₩39,504 | ₩39,570 | +0.17% | 4.5만 |
|---|
| 2026.01.21 | ₩39,557 | ₩39,610 | ₩39,490 | ₩39,553 | -0.01% | 8천 |
|---|
| 2026.01.20 | ₩39,477 | ₩39,596 | ₩39,450 | ₩39,450 | -0.07% | 1.9만 |
|---|
| 2026.01.16 | ₩39,624 | ₩39,704 | ₩39,610 | ₩39,704 | +0.20% | 1.4만 |
|---|
| 2026.01.15 | ₩39,637 | ₩39,677 | ₩39,610 | ₩39,624 | -0.03% | 6.1천 |
|---|
| 2026.01.14 | ₩39,730 | ₩39,730 | ₩39,597 | ₩39,677 | -0.13% | 1.5만 |
|---|
| 2026.01.13 | ₩39,717 | ₩39,730 | ₩39,637 | ₩39,717 | 0.00% | 1.1만 |
|---|
| 2026.01.12 | ₩39,730 | ₩39,730 | ₩39,637 | ₩39,704 | -0.07% | 1.8만 |
|---|
| 2026.01.09 | ₩39,690 | ₩39,730 | ₩39,597 | ₩39,730 | +0.10% | 8.6천 |
|---|
| 2026.01.08 | ₩39,584 | ₩39,690 | ₩39,570 | ₩39,629 | +0.11% | 13만 |
|---|
| 2026.01.07 | ₩39,664 | ₩39,672 | ₩39,570 | ₩39,584 | -0.20% | 15.3만 |
|---|
| 2026.01.06 | ₩39,490 | ₩39,650 | ₩39,490 | ₩39,624 | +0.34% | 25.7만 |
|---|
| 2026.01.05 | ₩39,570 | ₩39,616 | ₩39,557 | ₩39,604 | +0.08% | 8.6천 |
|---|
| 2026.01.02 | ₩39,637 | ₩39,637 | ₩39,504 | ₩39,545 | -0.23% | 4.9천 |
|---|
| 2025.12.31 | ₩39,397 | ₩39,624 | ₩39,397 | ₩39,490 | +0.24% | 4.9천 |
|---|
| 2025.12.30 | ₩39,557 | ₩39,650 | ₩39,530 | ₩39,590 | +0.08% | 5.1천 |
|---|
| 2025.12.29 | ₩39,544 | ₩39,577 | ₩39,524 | ₩39,576 | +0.08% | 3.5천 |
|---|
| 2025.12.26 | ₩39,544 | ₩39,624 | ₩39,517 | ₩39,624 | +0.20% | 5.3천 |
|---|
| 2025.12.24 | ₩39,544 | ₩39,562 | ₩39,504 | ₩39,557 | +0.03% | 3.2천 |
|---|
| 2025.12.23 | ₩39,450 | ₩39,597 | ₩39,450 | ₩39,597 | +0.37% | 1.6만 |
|---|
| 2025.12.22 | ₩39,370 | ₩39,530 | ₩39,370 | ₩39,485 | +0.29% | 9.1천 |
|---|
| 2025.12.19 | ₩39,363 | ₩39,370 | ₩39,357 | ₩39,363 | 0.00% | 1.3만 |
|---|
| 2025.12.18 | ₩39,330 | ₩39,363 | ₩39,303 | ₩39,342 | +0.03% | 4.9천 |
|---|
| 2025.12.17 | ₩39,317 | ₩39,370 | ₩39,263 | ₩39,343 | +0.07% | 8.2천 |
|---|
| 2025.12.16 | ₩39,250 | ₩39,370 | ₩39,250 | ₩39,350 | +0.26% | 1.2만 |
|---|
| 2025.12.15 | ₩39,369 | ₩39,437 | ₩39,343 | ₩39,383 | +0.04% | 3.3천 |
|---|
| 2025.12.12 | ₩39,453 | ₩39,466 | ₩39,317 | ₩39,343 | -0.28% | 4.6천 |
|---|
| 2025.12.11 | ₩39,426 | ₩39,490 | ₩39,370 | ₩39,430 | +0.01% | 1.1만 |
|---|
| 2025.12.10 | ₩39,337 | ₩39,450 | ₩39,330 | ₩39,450 | +0.29% | 1.1만 |
|---|
| 2025.12.09 | ₩39,359 | ₩39,417 | ₩39,330 | ₩39,370 | +0.03% | 1.2만 |
|---|
| 2025.12.08 | ₩39,437 | ₩39,437 | ₩39,317 | ₩39,365 | -0.18% | 5.1천 |
|---|
| 2025.12.05 | ₩39,370 | ₩39,457 | ₩39,370 | ₩39,403 | +0.08% | 3.3천 |
|---|
| 2025.12.04 | ₩39,370 | ₩39,370 | ₩39,330 | ₩39,370 | 0.00% | 1.2만 |
|---|
| 2025.12.03 | ₩39,370 | ₩39,370 | ₩39,325 | ₩39,363 | -0.02% | 7.1천 |
|---|
| 2025.12.02 | ₩39,437 | ₩39,437 | ₩39,303 | ₩39,342 | -0.24% | 6.6천 |
|---|
| 2025.12.01 | ₩39,464 | ₩39,504 | ₩39,290 | ₩39,343 | -0.30% | 1.7만 |
|---|
| 2025.11.28 | ₩39,370 | ₩39,399 | ₩39,370 | ₩39,377 | +0.02% | 2천 |
|---|
| 2025.11.26 | ₩39,263 | ₩39,343 | ₩39,263 | ₩39,339 | +0.19% | 8.8천 |
|---|
| 2025.11.25 | ₩39,187 | ₩39,303 | ₩39,143 | ₩39,281 | +0.24% | 4천 |
|---|
| 2025.11.24 | ₩39,117 | ₩39,210 | ₩39,114 | ₩39,194 | +0.20% | 4.1천 |
|---|
| 2025.11.21 | ₩38,916 | ₩39,123 | ₩38,916 | ₩39,081 | +0.42% | 3.1만 |
|---|
| 2025.11.20 | ₩39,226 | ₩39,226 | ₩38,970 | ₩39,008 | -0.55% | 2.6만 |
|---|
| 2025.11.19 | ₩38,943 | ₩39,126 | ₩38,943 | ₩39,090 | +0.38% | 3.3천 |
|---|
| 2025.11.18 | ₩38,970 | ₩39,077 | ₩38,970 | ₩39,068 | +0.25% | 1.4만 |
|---|
| 2025.11.17 | ₩39,023 | ₩39,183 | ₩39,023 | ₩39,117 | +0.24% | 5.2천 |
|---|
| 2025.11.14 | ₩39,077 | ₩39,222 | ₩39,077 | ₩39,166 | +0.23% | 2.2만 |
|---|
| 2025.11.13 | ₩39,277 | ₩39,277 | ₩39,157 | ₩39,177 | -0.25% | 5.7천 |
|---|
| 2025.11.12 | ₩39,197 | ₩39,343 | ₩39,197 | ₩39,343 | +0.37% | 9천 |
|---|
| 2025.11.11 | ₩39,237 | ₩39,303 | ₩39,237 | ₩39,277 | +0.10% | 6.9천 |
|---|
| 2025.11.10 | ₩39,263 | ₩39,303 | ₩39,210 | ₩39,270 | +0.02% | 8.6천 |
|---|
| 2025.11.07 | ₩39,036 | ₩39,197 | ₩39,036 | ₩39,191 | +0.40% | 4.5천 |
|---|
| 2025.11.06 | ₩39,237 | ₩39,239 | ₩39,169 | ₩39,183 | -0.14% | 5.4천 |
|---|
| 2025.11.05 | ₩39,277 | ₩39,303 | ₩39,197 | ₩39,197 | -0.20% | 9.2천 |
|---|
| 2025.11.04 | ₩39,185 | ₩39,263 | ₩39,170 | ₩39,203 | +0.05% | 7.1천 |
|---|
| 2025.11.03 | ₩39,250 | ₩39,303 | ₩39,223 | ₩39,262 | +0.03% | 1.3만 |
|---|
| 2025.10.31 | ₩39,330 | ₩39,334 | ₩39,237 | ₩39,253 | -0.20% | 5.2천 |
|---|
| 2025.10.30 | ₩39,464 | ₩39,464 | ₩39,237 | ₩39,237 | -0.57% | 3만 |
|---|
| 2025.10.29 | ₩39,477 | ₩39,477 | ₩39,297 | ₩39,310 | -0.42% | 5.9천 |
|---|
| 2025.10.28 | ₩39,370 | ₩39,464 | ₩39,343 | ₩39,437 | +0.17% | 4.7천 |
|---|
| 2025.10.27 | ₩39,250 | ₩39,437 | ₩39,250 | ₩39,437 | +0.48% | 7.1천 |
|---|
| 2025.10.24 | ₩39,397 | ₩39,397 | ₩39,303 | ₩39,331 | -0.17% | 3.3천 |
|---|
| 2025.10.23 | ₩39,130 | ₩39,302 | ₩39,130 | ₩39,302 | +0.44% | 8천 |
|---|
| 2025.10.22 | ₩39,290 | ₩39,290 | ₩39,197 | ₩39,261 | -0.07% | 2.7천 |
|---|
| 2025.10.21 | ₩39,263 | ₩39,342 | ₩39,239 | ₩39,282 | +0.05% | 5.2천 |
|---|
| 2025.10.20 | ₩39,383 | ₩39,383 | ₩39,223 | ₩39,269 | -0.29% | 7.7천 |
|---|
| 2025.10.17 | ₩39,170 | ₩39,250 | ₩39,143 | ₩39,195 | +0.06% | 5.1천 |
|---|
| 2025.10.16 | ₩39,170 | ₩39,203 | ₩39,090 | ₩39,129 | -0.11% | 1만 |
|---|
| 2025.10.15 | ₩39,183 | ₩39,210 | ₩39,117 | ₩39,117 | -0.17% | 8.8천 |
|---|
| 2025.10.14 | ₩38,983 | ₩39,159 | ₩38,983 | ₩39,109 | +0.32% | 1.5만 |
|---|
| 2025.10.13 | ₩39,103 | ₩39,161 | ₩39,050 | ₩39,161 | +0.15% | 1.5만 |
|---|
| 2025.10.10 | ₩39,203 | ₩39,223 | ₩39,010 | ₩39,043 | -0.41% | 1.2만 |
|---|