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 | ₩41,239 | ₩41,239 | ₩41,131 | ₩41,185 | -0.13% | 1.3천 |
| 2026.10.08 | ₩41,105 | ₩41,158 | ₩41,105 | ₩41,152 | +0.11% | 2.3천 |
| 2026.10.07 | ₩41,105 | ₩41,185 | ₩41,105 | ₩41,178 | +0.18% | 7.8천 |
| 2026.10.06 | ₩41,118 | ₩41,125 | ₩41,118 | ₩41,125 | +0.02% | 2.5천 |
| 2026.10.05 | ₩41,332 | ₩41,332 | ₩41,065 | ₩41,105 | -0.55% | 2.9천 |
| 2026.10.02 | ₩41,065 | ₩41,158 | ₩41,051 | ₩41,105 | +0.10% | 3.9천 |
| 2026.10.01 | ₩40,984 | ₩41,065 | ₩40,984 | ₩41,065 | +0.20% | 6.4천 |
| 2026.09.30 | ₩41,071 | ₩41,113 | ₩40,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,044 |
| -0.07% |
| 5.7천 |
| 2026.09.29 | ₩40,971 | ₩41,031 | ₩40,971 | ₩40,984 | +0.03% | 1.4천 |
|---|
| 2026.09.28 | ₩41,078 | ₩41,078 | ₩40,959 | ₩41,024 | -0.13% | 1.8천 |
|---|
| 2026.09.25 | ₩41,011 | ₩41,071 | ₩40,984 | ₩41,071 | +0.15% | 1.4만 |
|---|
| 2026.09.24 | ₩41,065 | ₩41,065 | ₩40,944 | ₩41,011 | -0.13% | 1.7천 |
|---|
| 2026.09.23 | ₩41,018 | ₩41,078 | ₩40,944 | ₩41,004 | -0.03% | 1.6만 |
|---|
| 2026.09.22 | ₩40,864 | ₩41,051 | ₩40,864 | ₩41,044 | +0.44% | 1.2천 |
|---|
| 2026.09.21 | ₩40,984 | ₩41,024 | ₩40,971 | ₩41,024 | +0.10% | 600 |
|---|
| 2026.09.18 | ₩40,891 | ₩41,011 | ₩40,891 | ₩40,964 | +0.18% | 1.6천 |
|---|
| 2026.09.17 | ₩40,904 | ₩40,998 | ₩40,904 | ₩40,944 | +0.10% | 4.5천 |
|---|
| 2026.09.16 | ₩40,884 | ₩40,957 | ₩40,850 | ₩40,864 | -0.05% | 6.5천 |
|---|
| 2026.09.15 | ₩40,877 | ₩40,971 | ₩40,877 | ₩40,911 | +0.08% | 4.2천 |
|---|
| 2026.09.14 | ₩40,904 | ₩40,943 | ₩40,864 | ₩40,943 | +0.09% | 5.1천 |
|---|
| 2026.09.11 | ₩40,911 | ₩40,957 | ₩40,904 | ₩40,957 | +0.11% | 1.3만 |
|---|
| 2026.09.10 | ₩40,897 | ₩40,944 | ₩40,850 | ₩40,891 | -0.02% | 5.2천 |
|---|
| 2026.09.09 | ₩40,984 | ₩40,984 | ₩40,904 | ₩40,951 | -0.08% | 600 |
|---|
| 2026.09.08 | ₩40,944 | ₩40,978 | ₩40,944 | ₩40,978 | +0.08% | 1.1천 |
|---|
| 2026.09.04 | ₩41,024 | ₩41,024 | ₩41,008 | ₩41,008 | -0.04% | 800 |
|---|
| 2026.09.03 | ₩40,957 | ₩41,051 | ₩40,957 | ₩40,971 | +0.03% | 2.6만 |
|---|
| 2026.09.02 | ₩40,904 | ₩40,924 | ₩40,904 | ₩40,924 | +0.05% | 4.7천 |
|---|
| 2026.09.01 | ₩40,891 | ₩40,897 | ₩40,850 | ₩40,850 | -0.10% | 3.4천 |
|---|
| 2026.08.31 | ₩40,917 | ₩40,924 | ₩40,877 | ₩40,924 | +0.02% | 1.6천 |
|---|
| 2026.08.28 | ₩40,931 | ₩40,931 | ₩40,891 | ₩40,917 | -0.03% | 500 |
|---|
| 2026.08.27 | ₩40,917 | ₩40,957 | ₩40,905 | ₩40,931 | +0.03% | 2.1천 |
|---|
| 2026.08.26 | ₩40,884 | ₩40,909 | ₩40,877 | ₩40,877 | -0.02% | 1.5천 |
|---|
| 2026.08.25 | ₩40,837 | ₩40,891 | ₩40,837 | ₩40,884 | +0.11% | 1.1천 |
|---|
| 2026.08.24 | ₩40,891 | ₩40,891 | ₩40,870 | ₩40,870 | -0.05% | 800 |
|---|
| 2026.08.21 | ₩40,891 | ₩40,891 | ₩40,870 | ₩40,884 | -0.02% | 1.3천 |
|---|
| 2026.08.20 | ₩40,891 | ₩40,904 | ₩40,824 | ₩40,824 | -0.16% | 5.7천 |
|---|
| 2026.08.19 | ₩40,837 | ₩40,891 | ₩40,837 | ₩40,864 | +0.07% | 1.9천 |
|---|
| 2026.08.18 | ₩40,877 | ₩40,920 | ₩40,824 | ₩40,824 | -0.13% | 1.5천 |
|---|
| 2026.08.17 | ₩40,891 | ₩40,891 | ₩40,891 | ₩40,891 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩40,904 | ₩40,904 | ₩40,891 | ₩40,891 | -0.03% | 2.1천 |
|---|
| 2026.08.13 | ₩40,850 | ₩40,904 | ₩40,850 | ₩40,891 | +0.10% | 4.7천 |
|---|
| 2026.08.12 | ₩40,824 | ₩40,844 | ₩40,810 | ₩40,837 | +0.03% | 2.5천 |
|---|
| 2026.08.11 | ₩40,810 | ₩40,824 | ₩40,797 | ₩40,797 | -0.03% | 8.1천 |
|---|
| 2026.08.10 | ₩40,810 | ₩40,824 | ₩40,797 | ₩40,810 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩40,797 | ₩40,810 | ₩40,797 | ₩40,810 | +0.03% | 5.4천 |
|---|
| 2026.08.06 | ₩40,790 | ₩40,790 | ₩40,770 | ₩40,790 | 0.00% | 1.1천 |
|---|
| 2026.08.05 | ₩40,783 | ₩40,797 | ₩40,770 | ₩40,797 | +0.03% | 8.6천 |
|---|
| 2026.08.04 | ₩40,730 | ₩40,810 | ₩40,717 | ₩40,810 | +0.20% | 7천 |
|---|
| 2026.08.03 | ₩40,676 | ₩40,743 | ₩40,663 | ₩40,710 | +0.08% | 1.1만 |
|---|
| 2026.07.31 | ₩40,603 | ₩40,609 | ₩40,556 | ₩40,609 | +0.02% | 9.6천 |
|---|
| 2026.07.30 | ₩40,541 | ₩40,589 | ₩40,529 | ₩40,589 | +0.12% | 900 |
|---|
| 2026.07.29 | ₩40,516 | ₩40,609 | ₩40,476 | ₩40,516 | 0.00% | 9.9천 |
|---|
| 2026.07.28 | ₩40,563 | ₩40,563 | ₩40,543 | ₩40,556 | -0.02% | 3.9만 |
|---|
| 2026.07.27 | ₩40,382 | ₩40,569 | ₩40,382 | ₩40,516 | +0.33% | 20.9만 |
|---|
| 2026.07.24 | ₩40,690 | ₩40,690 | ₩40,509 | ₩40,509 | -0.44% | 2.7만 |
|---|
| 2026.07.23 | ₩40,462 | ₩40,489 | ₩40,462 | ₩40,474 | +0.03% | 13.6만 |
|---|
| 2026.07.22 | ₩40,556 | ₩40,596 | ₩40,556 | ₩40,596 | +0.10% | 12.7만 |
|---|
| 2026.07.21 | ₩40,556 | ₩40,568 | ₩40,543 | ₩40,556 | 0.00% | 5.9천 |
|---|
| 2026.07.20 | ₩40,502 | ₩40,516 | ₩40,502 | ₩40,516 | +0.03% | 1.5천 |
|---|
| 2026.07.17 | ₩40,342 | ₩40,563 | ₩40,342 | ₩40,529 | +0.46% | 2.7천 |
|---|
| 2026.07.16 | ₩40,636 | ₩40,636 | ₩40,543 | ₩40,583 | -0.13% | 6.6만 |
|---|
| 2026.07.15 | ₩40,630 | ₩40,636 | ₩40,584 | ₩40,609 | -0.05% | 1.8천 |
|---|
| 2026.07.14 | ₩40,502 | ₩40,623 | ₩40,502 | ₩40,596 | +0.23% | 4.8천 |
|---|
| 2026.07.13 | ₩40,489 | ₩40,489 | ₩40,489 | ₩40,489 | 0.00% | 400 |
|---|
| 2026.07.10 | ₩40,543 | ₩40,544 | ₩40,543 | ₩40,543 | 0.00% | 1.6천 |
|---|
| 2026.07.09 | ₩40,502 | ₩40,556 | ₩40,502 | ₩40,543 | +0.10% | 3.1만 |
|---|
| 2026.07.08 | ₩40,496 | ₩40,502 | ₩40,395 | ₩40,484 | -0.03% | 6.1천 |
|---|
| 2026.07.07 | ₩40,476 | ₩40,516 | ₩40,476 | ₩40,516 | +0.10% | 7.2천 |
|---|
| 2026.07.06 | ₩40,489 | ₩40,536 | ₩40,462 | ₩40,536 | +0.12% | 3.2만 |
|---|
| 2026.07.02 | ₩40,516 | ₩40,516 | ₩40,482 | ₩40,482 | -0.08% | 1.2천 |
|---|
| 2026.07.01 | ₩40,435 | ₩40,556 | ₩40,422 | ₩40,485 | +0.12% | 1.1만 |
|---|
| 2026.06.30 | ₩40,261 | ₩40,462 | ₩40,261 | ₩40,462 | +0.50% | 3.2천 |
|---|
| 2026.06.29 | ₩40,261 | ₩40,476 | ₩40,261 | ₩40,444 | +0.45% | 8.9천 |
|---|
| 2026.06.26 | ₩40,355 | ₩40,389 | ₩40,342 | ₩40,342 | -0.03% | 6.5만 |
|---|
| 2026.06.25 | ₩40,422 | ₩40,422 | ₩40,315 | ₩40,370 | -0.13% | 2.4만 |
|---|
| 2026.06.24 | ₩40,409 | ₩40,435 | ₩40,342 | ₩40,369 | -0.10% | 4.9천 |
|---|
| 2026.06.23 | ₩40,288 | ₩40,375 | ₩40,288 | ₩40,328 | +0.10% | 5.4천 |
|---|
| 2026.06.22 | ₩40,382 | ₩40,429 | ₩40,382 | ₩40,423 | +0.10% | 1.4천 |
|---|
| 2026.06.18 | ₩40,382 | ₩40,449 | ₩40,382 | ₩40,444 | +0.15% | 1.9천 |
|---|
| 2026.06.17 | ₩40,462 | ₩40,462 | ₩40,342 | ₩40,342 | -0.30% | 1.5천 |
|---|
| 2026.06.16 | ₩40,462 | ₩40,502 | ₩40,462 | ₩40,473 | +0.03% | 2.1천 |
|---|
| 2026.06.15 | ₩40,462 | ₩40,489 | ₩40,462 | ₩40,462 | 0.00% | 9.3천 |
|---|
| 2026.06.12 | ₩40,342 | ₩40,422 | ₩40,342 | ₩40,382 | +0.10% | 500 |
|---|
| 2026.06.11 | ₩40,235 | ₩40,369 | ₩40,235 | ₩40,369 | +0.33% | 3천 |
|---|
| 2026.06.10 | ₩40,348 | ₩40,348 | ₩40,268 | ₩40,268 | -0.20% | 1.4천 |
|---|
| 2026.06.09 | ₩40,342 | ₩40,395 | ₩40,221 | ₩40,355 | +0.03% | 5천 |
|---|
| 2026.06.08 | ₩40,362 | ₩40,389 | ₩40,315 | ₩40,315 | -0.12% | 2.6천 |
|---|
| 2026.06.05 | ₩40,248 | ₩40,395 | ₩40,248 | ₩40,306 | +0.14% | 2.2천 |
|---|
| 2026.06.04 | ₩40,422 | ₩40,502 | ₩40,422 | ₩40,476 | +0.13% | 5.7천 |
|---|
| 2026.06.03 | ₩40,435 | ₩40,449 | ₩40,422 | ₩40,429 | -0.02% | 3.8만 |
|---|
| 2026.06.02 | ₩40,476 | ₩40,502 | ₩40,449 | ₩40,449 | -0.07% | 4.4천 |
|---|
| 2026.06.01 | ₩40,422 | ₩40,472 | ₩40,409 | ₩40,469 | +0.12% | 1.2만 |
|---|
| 2026.05.29 | ₩40,435 | ₩40,489 | ₩40,435 | ₩40,462 | +0.07% | 4.7천 |
|---|
| 2026.05.28 | ₩40,422 | ₩40,476 | ₩40,409 | ₩40,476 | +0.13% | 2.7천 |
|---|
| 2026.05.27 | ₩40,221 | ₩40,409 | ₩40,221 | ₩40,409 | +0.47% | 4.8천 |
|---|
| 2026.05.26 | ₩40,235 | ₩40,382 | ₩40,235 | ₩40,375 | +0.35% | 4.3천 |
|---|
| 2026.05.22 | ₩40,181 | ₩40,449 | ₩40,181 | ₩40,382 | +0.50% | 6.1천 |
|---|
| 2026.05.21 | ₩40,335 | ₩40,382 | ₩40,275 | ₩40,355 | +0.05% | 7.2천 |
|---|
| 2026.05.20 | ₩40,288 | ₩40,369 | ₩40,288 | ₩40,362 | +0.18% | 4.3천 |
|---|
| 2026.05.19 | ₩40,114 | ₩40,288 | ₩40,114 | ₩40,235 | +0.30% | 3.2천 |
|---|
| 2026.05.18 | ₩40,275 | ₩40,348 | ₩40,261 | ₩40,308 | +0.08% | 4.4천 |
|---|
| 2026.05.15 | ₩40,288 | ₩40,369 | ₩40,275 | ₩40,316 | +0.07% | 4.2천 |
|---|
| 2026.05.14 | ₩40,315 | ₩40,389 | ₩40,315 | ₩40,355 | +0.10% | 5천 |
|---|
| 2026.05.13 | ₩40,275 | ₩40,355 | ₩40,275 | ₩40,355 | +0.20% | 8.8천 |
|---|
| 2026.05.12 | ₩40,261 | ₩40,322 | ₩40,248 | ₩40,322 | +0.15% | 2.5천 |
|---|
| 2026.05.11 | ₩40,302 | ₩40,332 | ₩40,275 | ₩40,332 | +0.08% | 2.5천 |
|---|
| 2026.05.08 | ₩40,288 | ₩40,342 | ₩40,288 | ₩40,288 | 0.00% | 5.6만 |
|---|
| 2026.05.07 | ₩40,288 | ₩40,355 | ₩40,235 | ₩40,295 | +0.02% | 4.7천 |
|---|
| 2026.05.06 | ₩40,087 | ₩40,315 | ₩40,087 | ₩40,308 | +0.55% | 6.6천 |
|---|
| 2026.05.05 | ₩40,221 | ₩40,302 | ₩40,154 | ₩40,229 | +0.02% | 1.4만 |
|---|
| 2026.05.04 | ₩40,181 | ₩40,181 | ₩40,101 | ₩40,181 | 0.00% | 17.4만 |
|---|
| 2026.05.01 | ₩40,208 | ₩40,248 | ₩40,168 | ₩40,195 | -0.03% | 2.7천 |
|---|
| 2026.04.30 | ₩40,141 | ₩40,235 | ₩40,074 | ₩40,208 | +0.17% | 5.6천 |
|---|
| 2026.04.29 | ₩40,074 | ₩40,128 | ₩40,034 | ₩40,108 | +0.08% | 1.2만 |
|---|
| 2026.04.28 | ₩40,074 | ₩40,168 | ₩40,061 | ₩40,141 | +0.17% | 7천 |
|---|
| 2026.04.27 | ₩40,154 | ₩40,154 | ₩40,101 | ₩40,148 | -0.02% | 1.2만 |
|---|
| 2026.04.24 | ₩40,074 | ₩40,174 | ₩40,074 | ₩40,136 | +0.15% | 9.4천 |
|---|
| 2026.04.23 | ₩40,074 | ₩40,128 | ₩40,034 | ₩40,094 | +0.05% | 8.6만 |
|---|
| 2026.04.22 | ₩40,168 | ₩40,168 | ₩40,074 | ₩40,134 | -0.08% | 3.4천 |
|---|
| 2026.04.21 | ₩40,074 | ₩40,141 | ₩40,034 | ₩40,042 | -0.08% | 3.9천 |
|---|
| 2026.04.20 | ₩40,154 | ₩40,154 | ₩40,034 | ₩40,094 | -0.15% | 3.7천 |
|---|
| 2026.04.17 | ₩40,087 | ₩40,154 | ₩40,074 | ₩40,117 | +0.07% | 7.1천 |
|---|
| 2026.04.16 | ₩39,954 | ₩40,027 | ₩39,954 | ₩40,027 | +0.18% | 1.3천 |
|---|
| 2026.04.15 | ₩39,927 | ₩40,034 | ₩39,927 | ₩40,000 | +0.18% | 1.6천 |
|---|
| 2026.04.14 | ₩39,873 | ₩40,021 | ₩39,873 | ₩39,974 | +0.25% | 1.2만 |
|---|
| 2026.04.13 | ₩39,739 | ₩39,880 | ₩39,739 | ₩39,880 | +0.35% | 4.5천 |
|---|
| 2026.04.10 | ₩39,753 | ₩39,833 | ₩39,726 | ₩39,773 | +0.05% | 1.1만 |
|---|
| 2026.04.09 | ₩39,659 | ₩39,793 | ₩39,659 | ₩39,780 | +0.30% | 9.9천 |
|---|
| 2026.04.08 | ₩39,632 | ₩39,725 | ₩39,619 | ₩39,646 | +0.03% | 4.8천 |
|---|
| 2026.04.07 | ₩39,378 | ₩39,495 | ₩39,365 | ₩39,495 | +0.30% | 1.1만 |
|---|
| 2026.04.06 | ₩39,298 | ₩39,452 | ₩39,298 | ₩39,418 | +0.31% | 5.7천 |
|---|
| 2026.04.02 | ₩39,298 | ₩39,442 | ₩39,298 | ₩39,442 | +0.37% | 4.2천 |
|---|
| 2026.04.01 | ₩39,351 | ₩39,432 | ₩39,351 | ₩39,412 | +0.15% | 1.2만 |
|---|
| 2026.03.31 | ₩39,177 | ₩39,325 | ₩39,151 | ₩39,300 | +0.31% | 6.7천 |
|---|
| 2026.03.30 | ₩39,097 | ₩39,151 | ₩39,030 | ₩39,076 | -0.05% | 2천 |
|---|
| 2026.03.27 | ₩39,124 | ₩39,152 | ₩39,043 | ₩39,043 | -0.21% | 7천 |
|---|
| 2026.03.26 | ₩39,311 | ₩39,365 | ₩39,164 | ₩39,164 | -0.37% | 3.9천 |
|---|
| 2026.03.25 | ₩39,284 | ₩39,429 | ₩39,284 | ₩39,371 | +0.22% | 2천 |
|---|
| 2026.03.24 | ₩39,271 | ₩39,338 | ₩39,271 | ₩39,271 | 0.00% | 6.7천 |
|---|
| 2026.03.23 | ₩39,365 | ₩39,418 | ₩39,312 | ₩39,325 | -0.10% | 4.4천 |
|---|
| 2026.03.20 | ₩39,304 | ₩39,359 | ₩39,217 | ₩39,224 | -0.20% | 4.9천 |
|---|
| 2026.03.19 | ₩39,351 | ₩39,405 | ₩39,298 | ₩39,365 | +0.03% | 7.8천 |
|---|
| 2026.03.18 | ₩39,539 | ₩39,552 | ₩39,418 | ₩39,418 | -0.30% | 3.5만 |
|---|
| 2026.03.17 | ₩39,592 | ₩39,606 | ₩39,565 | ₩39,582 | -0.03% | 6.1천 |
|---|
| 2026.03.16 | ₩39,552 | ₩39,572 | ₩39,539 | ₩39,539 | -0.03% | 1.2만 |
|---|
| 2026.03.13 | ₩39,512 | ₩39,584 | ₩39,405 | ₩39,405 | -0.27% | 2.1만 |
|---|
| 2026.03.12 | ₩39,512 | ₩39,552 | ₩39,445 | ₩39,445 | -0.17% | 9.4천 |
|---|
| 2026.03.11 | ₩39,632 | ₩39,632 | ₩39,592 | ₩39,619 | -0.03% | 1.8만 |
|---|
| 2026.03.10 | ₩39,673 | ₩39,739 | ₩39,659 | ₩39,662 | -0.03% | 9.1천 |
|---|
| 2026.03.09 | ₩39,632 | ₩39,753 | ₩39,445 | ₩39,753 | +0.30% | 2.5만 |
|---|
| 2026.03.06 | ₩39,606 | ₩39,699 | ₩39,552 | ₩39,606 | 0.00% | 6만 |
|---|
| 2026.03.05 | ₩39,727 | ₩39,739 | ₩39,619 | ₩39,673 | -0.14% | 1.3만 |
|---|
| 2026.03.04 | ₩39,825 | ₩39,825 | ₩39,713 | ₩39,766 | -0.15% | 27.4만 |
|---|
| 2026.03.03 | ₩39,606 | ₩39,699 | ₩39,579 | ₩39,686 | +0.20% | 9.8천 |
|---|
| 2026.03.02 | ₩39,852 | ₩39,852 | ₩39,726 | ₩39,780 | -0.18% | 1.3만 |
|---|
| 2026.02.27 | ₩39,873 | ₩39,873 | ₩39,780 | ₩39,806 | -0.17% | 1.3만 |
|---|
| 2026.02.26 | ₩39,853 | ₩39,887 | ₩39,793 | ₩39,848 | -0.01% | 1.4천 |
|---|
| 2026.02.25 | ₩39,806 | ₩39,887 | ₩39,806 | ₩39,833 | +0.07% | 2.8천 |
|---|
| 2026.02.24 | ₩39,699 | ₩39,873 | ₩39,699 | ₩39,820 | +0.30% | 1.5만 |
|---|
| 2026.02.23 | ₩39,753 | ₩39,800 | ₩39,674 | ₩39,726 | -0.07% | 2만 |
|---|
| 2026.02.20 | ₩39,714 | ₩39,848 | ₩39,713 | ₩39,780 | +0.17% | 7.2천 |
|---|
| 2026.02.19 | ₩39,766 | ₩39,825 | ₩39,726 | ₩39,739 | -0.07% | 1.1만 |
|---|
| 2026.02.18 | ₩39,766 | ₩39,826 | ₩39,753 | ₩39,753 | -0.03% | 2.4천 |
|---|
| 2026.02.17 | ₩39,673 | ₩39,766 | ₩39,673 | ₩39,713 | +0.10% | 7.1천 |
|---|
| 2026.02.13 | ₩39,745 | ₩39,802 | ₩39,726 | ₩39,726 | -0.05% | 6.2천 |
|---|
| 2026.02.12 | ₩39,820 | ₩39,867 | ₩39,686 | ₩39,686 | -0.34% | 1.3만 |
|---|
| 2026.02.11 | ₩39,793 | ₩39,840 | ₩39,793 | ₩39,808 | +0.04% | 95.4만 |
|---|
| 2026.02.10 | ₩39,820 | ₩39,927 | ₩39,820 | ₩39,860 | +0.10% | 1.3만 |
|---|
| 2026.02.09 | ₩39,646 | ₩39,873 | ₩39,646 | ₩39,820 | +0.44% | 1.1만 |
|---|
| 2026.02.06 | ₩39,699 | ₩39,793 | ₩39,699 | ₩39,766 | +0.17% | 6.6천 |
|---|
| 2026.02.05 | ₩39,632 | ₩39,719 | ₩39,606 | ₩39,654 | +0.05% | 6.5천 |
|---|
| 2026.02.04 | ₩39,673 | ₩39,793 | ₩39,652 | ₩39,690 | +0.04% | 1.3만 |
|---|
| 2026.02.03 | ₩39,800 | ₩39,800 | ₩39,713 | ₩39,784 | -0.04% | 6.3천 |
|---|
| 2026.02.02 | ₩39,820 | ₩39,887 | ₩39,754 | ₩39,793 | -0.07% | 3.7만 |
|---|
| 2026.01.30 | ₩39,632 | ₩39,887 | ₩39,632 | ₩39,753 | +0.30% | 7.8천 |
|---|
| 2026.01.29 | ₩39,778 | ₩39,820 | ₩39,753 | ₩39,753 | -0.06% | 5.8천 |
|---|
| 2026.01.28 | ₩39,873 | ₩39,873 | ₩39,780 | ₩39,873 | 0.00% | 5.3천 |
|---|
| 2026.01.27 | ₩39,793 | ₩39,873 | ₩39,780 | ₩39,873 | +0.20% | 9.2천 |
|---|
| 2026.01.26 | ₩39,766 | ₩39,860 | ₩39,766 | ₩39,774 | +0.02% | 1.2만 |
|---|
| 2026.01.23 | ₩39,726 | ₩39,739 | ₩39,686 | ₩39,726 | 0.00% | 8.2천 |
|---|
| 2026.01.22 | ₩39,619 | ₩39,780 | ₩39,619 | ₩39,686 | +0.17% | 4.5만 |
|---|
| 2026.01.21 | ₩39,673 | ₩39,726 | ₩39,606 | ₩39,669 | -0.01% | 8천 |
|---|
| 2026.01.20 | ₩39,592 | ₩39,711 | ₩39,565 | ₩39,565 | -0.07% | 1.9만 |
|---|
| 2026.01.16 | ₩39,739 | ₩39,820 | ₩39,726 | ₩39,820 | +0.20% | 1.4만 |
|---|
| 2026.01.15 | ₩39,753 | ₩39,793 | ₩39,726 | ₩39,739 | -0.03% | 6.1천 |
|---|
| 2026.01.14 | ₩39,847 | ₩39,847 | ₩39,713 | ₩39,793 | -0.13% | 1.5만 |
|---|
| 2026.01.13 | ₩39,833 | ₩39,847 | ₩39,753 | ₩39,833 | 0.00% | 1.1만 |
|---|
| 2026.01.12 | ₩39,847 | ₩39,847 | ₩39,753 | ₩39,820 | -0.07% | 1.8만 |
|---|
| 2026.01.09 | ₩39,806 | ₩39,847 | ₩39,713 | ₩39,847 | +0.10% | 8.6천 |
|---|
| 2026.01.08 | ₩39,699 | ₩39,806 | ₩39,686 | ₩39,745 | +0.11% | 13만 |
|---|
| 2026.01.07 | ₩39,780 | ₩39,788 | ₩39,686 | ₩39,699 | -0.20% | 15.3만 |
|---|
| 2026.01.06 | ₩39,606 | ₩39,766 | ₩39,606 | ₩39,739 | +0.34% | 25.7만 |
|---|
| 2026.01.05 | ₩39,686 | ₩39,731 | ₩39,673 | ₩39,719 | +0.08% | 8.6천 |
|---|
| 2026.01.02 | ₩39,753 | ₩39,753 | ₩39,619 | ₩39,661 | -0.23% | 4.9천 |
|---|
| 2025.12.31 | ₩39,512 | ₩39,739 | ₩39,512 | ₩39,606 | +0.24% | 4.9천 |
|---|
| 2025.12.30 | ₩39,673 | ₩39,766 | ₩39,646 | ₩39,706 | +0.08% | 5.1천 |
|---|
| 2025.12.29 | ₩39,659 | ₩39,693 | ₩39,639 | ₩39,691 | +0.08% | 3.5천 |
|---|
| 2025.12.26 | ₩39,659 | ₩39,739 | ₩39,632 | ₩39,739 | +0.20% | 5.3천 |
|---|
| 2025.12.24 | ₩39,659 | ₩39,678 | ₩39,619 | ₩39,673 | +0.03% | 3.2천 |
|---|
| 2025.12.23 | ₩39,565 | ₩39,713 | ₩39,565 | ₩39,713 | +0.37% | 1.6만 |
|---|
| 2025.12.22 | ₩39,485 | ₩39,646 | ₩39,485 | ₩39,600 | +0.29% | 9.1천 |
|---|
| 2025.12.19 | ₩39,478 | ₩39,485 | ₩39,472 | ₩39,478 | 0.00% | 1.3만 |
|---|
| 2025.12.18 | ₩39,445 | ₩39,478 | ₩39,418 | ₩39,457 | +0.03% | 4.9천 |
|---|
| 2025.12.17 | ₩39,432 | ₩39,485 | ₩39,378 | ₩39,458 | +0.07% | 8.2천 |
|---|
| 2025.12.16 | ₩39,365 | ₩39,485 | ₩39,365 | ₩39,465 | +0.26% | 1.2만 |
|---|
| 2025.12.15 | ₩39,484 | ₩39,552 | ₩39,458 | ₩39,499 | +0.04% | 3.3천 |
|---|
| 2025.12.12 | ₩39,568 | ₩39,582 | ₩39,432 | ₩39,458 | -0.28% | 4.6천 |
|---|
| 2025.12.11 | ₩39,541 | ₩39,606 | ₩39,485 | ₩39,545 | +0.01% | 1.1만 |
|---|
| 2025.12.10 | ₩39,452 | ₩39,565 | ₩39,445 | ₩39,565 | +0.29% | 1.1만 |
|---|
| 2025.12.09 | ₩39,474 | ₩39,532 | ₩39,445 | ₩39,485 | +0.03% | 1.2만 |
|---|
| 2025.12.08 | ₩39,552 | ₩39,552 | ₩39,432 | ₩39,480 | -0.18% | 5.1천 |
|---|
| 2025.12.05 | ₩39,485 | ₩39,572 | ₩39,485 | ₩39,519 | +0.08% | 3.3천 |
|---|
| 2025.12.04 | ₩39,485 | ₩39,485 | ₩39,445 | ₩39,485 | 0.00% | 1.2만 |
|---|
| 2025.12.03 | ₩39,485 | ₩39,485 | ₩39,440 | ₩39,478 | -0.02% | 7.1천 |
|---|
| 2025.12.02 | ₩39,552 | ₩39,552 | ₩39,418 | ₩39,457 | -0.24% | 6.6천 |
|---|
| 2025.12.01 | ₩39,579 | ₩39,619 | ₩39,405 | ₩39,458 | -0.30% | 1.7만 |
|---|
| 2025.11.28 | ₩39,485 | ₩39,515 | ₩39,485 | ₩39,492 | +0.02% | 2천 |
|---|
| 2025.11.26 | ₩39,378 | ₩39,458 | ₩39,378 | ₩39,454 | +0.19% | 8.8천 |
|---|
| 2025.11.25 | ₩39,302 | ₩39,418 | ₩39,258 | ₩39,395 | +0.24% | 4천 |
|---|
| 2025.11.24 | ₩39,231 | ₩39,325 | ₩39,228 | ₩39,308 | +0.20% | 4.1천 |
|---|
| 2025.11.21 | ₩39,030 | ₩39,238 | ₩39,030 | ₩39,195 | +0.42% | 3.1만 |
|---|
| 2025.11.20 | ₩39,341 | ₩39,341 | ₩39,084 | ₩39,122 | -0.55% | 2.6만 |
|---|
| 2025.11.19 | ₩39,057 | ₩39,240 | ₩39,057 | ₩39,204 | +0.38% | 3.3천 |
|---|
| 2025.11.18 | ₩39,084 | ₩39,191 | ₩39,084 | ₩39,183 | +0.25% | 1.4만 |
|---|
| 2025.11.17 | ₩39,137 | ₩39,298 | ₩39,137 | ₩39,231 | +0.24% | 5.2천 |
|---|
| 2025.11.14 | ₩39,191 | ₩39,337 | ₩39,191 | ₩39,280 | +0.23% | 2.2만 |
|---|
| 2025.11.13 | ₩39,391 | ₩39,391 | ₩39,271 | ₩39,291 | -0.25% | 5.7천 |
|---|
| 2025.11.12 | ₩39,311 | ₩39,458 | ₩39,311 | ₩39,458 | +0.37% | 9천 |
|---|
| 2025.11.11 | ₩39,351 | ₩39,418 | ₩39,351 | ₩39,391 | +0.10% | 6.9천 |
|---|
| 2025.11.10 | ₩39,378 | ₩39,418 | ₩39,325 | ₩39,385 | +0.02% | 8.6천 |
|---|
| 2025.11.07 | ₩39,151 | ₩39,311 | ₩39,151 | ₩39,306 | +0.40% | 4.5천 |
|---|
| 2025.11.06 | ₩39,351 | ₩39,354 | ₩39,283 | ₩39,298 | -0.14% | 5.4천 |
|---|
| 2025.11.05 | ₩39,391 | ₩39,418 | ₩39,311 | ₩39,311 | -0.20% | 9.2천 |
|---|
| 2025.11.04 | ₩39,299 | ₩39,378 | ₩39,284 | ₩39,318 | +0.05% | 7.1천 |
|---|
| 2025.11.03 | ₩39,365 | ₩39,418 | ₩39,338 | ₩39,377 | +0.03% | 1.3만 |
|---|
| 2025.10.31 | ₩39,445 | ₩39,449 | ₩39,351 | ₩39,367 | -0.20% | 5.2천 |
|---|
| 2025.10.30 | ₩39,579 | ₩39,579 | ₩39,351 | ₩39,351 | -0.57% | 3만 |
|---|
| 2025.10.29 | ₩39,592 | ₩39,592 | ₩39,412 | ₩39,425 | -0.42% | 5.9천 |
|---|
| 2025.10.28 | ₩39,485 | ₩39,579 | ₩39,458 | ₩39,552 | +0.17% | 4.7천 |
|---|
| 2025.10.27 | ₩39,365 | ₩39,552 | ₩39,365 | ₩39,552 | +0.48% | 7.1천 |
|---|
| 2025.10.24 | ₩39,512 | ₩39,512 | ₩39,418 | ₩39,446 | -0.17% | 3.3천 |
|---|
| 2025.10.23 | ₩39,244 | ₩39,417 | ₩39,244 | ₩39,417 | +0.44% | 8천 |
|---|
| 2025.10.22 | ₩39,405 | ₩39,405 | ₩39,311 | ₩39,375 | -0.07% | 2.7천 |
|---|
| 2025.10.21 | ₩39,378 | ₩39,457 | ₩39,354 | ₩39,397 | +0.05% | 5.2천 |
|---|
| 2025.10.20 | ₩39,499 | ₩39,499 | ₩39,338 | ₩39,383 | -0.29% | 7.7천 |
|---|
| 2025.10.17 | ₩39,284 | ₩39,365 | ₩39,258 | ₩39,310 | +0.06% | 5.1천 |
|---|
| 2025.10.16 | ₩39,284 | ₩39,318 | ₩39,204 | ₩39,243 | -0.11% | 1만 |
|---|
| 2025.10.15 | ₩39,298 | ₩39,325 | ₩39,231 | ₩39,231 | -0.17% | 8.8천 |
|---|
| 2025.10.14 | ₩39,097 | ₩39,274 | ₩39,097 | ₩39,223 | +0.32% | 1.5만 |
|---|
| 2025.10.13 | ₩39,217 | ₩39,275 | ₩39,164 | ₩39,275 | +0.15% | 1.5만 |
|---|
| 2025.10.10 | ₩39,318 | ₩39,338 | ₩39,124 | ₩39,157 | -0.41% | 1.2만 |
|---|