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 | ₩41,104 | ₩41,104 | ₩40,998 | ₩41,051 | -0.13% | 1.3천 |
| 2026.10.08 | ₩40,971 | ₩41,024 | ₩40,971 | ₩41,018 | +0.11% | 2.3천 |
| 2026.10.07 | ₩40,971 | ₩41,051 | ₩40,971 | ₩41,044 | +0.18% | 7.8천 |
| 2026.10.06 | ₩40,984 | ₩40,991 | ₩40,984 | ₩40,991 | +0.02% | 2.5천 |
| 2026.10.05 | ₩41,198 | ₩41,198 | ₩40,931 | ₩40,971 | -0.55% | 2.9천 |
| 2026.10.02 | ₩40,931 | ₩41,024 | ₩40,917 | ₩40,971 | +0.10% | 3.9천 |
| 2026.10.01 | ₩40,851 | ₩40,931 | ₩40,851 | ₩40,931 | +0.20% | 6.4천 |
| 2026.09.30 | ₩40,937 | ₩40,979 | ₩40,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,911 |
| -0.07% |
| 5.7천 |
| 2026.09.29 | ₩40,837 | ₩40,897 | ₩40,837 | ₩40,851 | +0.03% | 1.4천 |
|---|
| 2026.09.28 | ₩40,944 | ₩40,944 | ₩40,825 | ₩40,891 | -0.13% | 1.8천 |
|---|
| 2026.09.25 | ₩40,877 | ₩40,937 | ₩40,851 | ₩40,937 | +0.15% | 1.4만 |
|---|
| 2026.09.24 | ₩40,931 | ₩40,931 | ₩40,811 | ₩40,877 | -0.13% | 1.7천 |
|---|
| 2026.09.23 | ₩40,884 | ₩40,944 | ₩40,811 | ₩40,871 | -0.03% | 1.6만 |
|---|
| 2026.09.22 | ₩40,731 | ₩40,917 | ₩40,731 | ₩40,911 | +0.44% | 1.2천 |
|---|
| 2026.09.21 | ₩40,851 | ₩40,891 | ₩40,837 | ₩40,891 | +0.10% | 600 |
|---|
| 2026.09.18 | ₩40,757 | ₩40,877 | ₩40,757 | ₩40,831 | +0.18% | 1.6천 |
|---|
| 2026.09.17 | ₩40,771 | ₩40,864 | ₩40,771 | ₩40,811 | +0.10% | 4.5천 |
|---|
| 2026.09.16 | ₩40,751 | ₩40,824 | ₩40,717 | ₩40,731 | -0.05% | 6.5천 |
|---|
| 2026.09.15 | ₩40,744 | ₩40,837 | ₩40,744 | ₩40,777 | +0.08% | 4.2천 |
|---|
| 2026.09.14 | ₩40,771 | ₩40,809 | ₩40,731 | ₩40,809 | +0.09% | 5.1천 |
|---|
| 2026.09.11 | ₩40,777 | ₩40,824 | ₩40,771 | ₩40,824 | +0.11% | 1.3만 |
|---|
| 2026.09.10 | ₩40,764 | ₩40,811 | ₩40,717 | ₩40,757 | -0.02% | 5.2천 |
|---|
| 2026.09.09 | ₩40,851 | ₩40,851 | ₩40,771 | ₩40,817 | -0.08% | 600 |
|---|
| 2026.09.08 | ₩40,811 | ₩40,844 | ₩40,811 | ₩40,844 | +0.08% | 1.1천 |
|---|
| 2026.09.04 | ₩40,891 | ₩40,891 | ₩40,875 | ₩40,875 | -0.04% | 800 |
|---|
| 2026.09.03 | ₩40,824 | ₩40,917 | ₩40,824 | ₩40,837 | +0.03% | 2.6만 |
|---|
| 2026.09.02 | ₩40,771 | ₩40,791 | ₩40,771 | ₩40,791 | +0.05% | 4.7천 |
|---|
| 2026.09.01 | ₩40,757 | ₩40,764 | ₩40,717 | ₩40,717 | -0.10% | 3.4천 |
|---|
| 2026.08.31 | ₩40,784 | ₩40,791 | ₩40,744 | ₩40,791 | +0.02% | 1.6천 |
|---|
| 2026.08.28 | ₩40,797 | ₩40,797 | ₩40,757 | ₩40,784 | -0.03% | 500 |
|---|
| 2026.08.27 | ₩40,784 | ₩40,824 | ₩40,772 | ₩40,797 | +0.03% | 2.1천 |
|---|
| 2026.08.26 | ₩40,751 | ₩40,776 | ₩40,744 | ₩40,744 | -0.02% | 1.5천 |
|---|
| 2026.08.25 | ₩40,704 | ₩40,757 | ₩40,704 | ₩40,751 | +0.11% | 1.1천 |
|---|
| 2026.08.24 | ₩40,757 | ₩40,757 | ₩40,737 | ₩40,737 | -0.05% | 800 |
|---|
| 2026.08.21 | ₩40,757 | ₩40,757 | ₩40,737 | ₩40,751 | -0.02% | 1.3천 |
|---|
| 2026.08.20 | ₩40,757 | ₩40,771 | ₩40,691 | ₩40,691 | -0.16% | 5.7천 |
|---|
| 2026.08.19 | ₩40,704 | ₩40,757 | ₩40,704 | ₩40,731 | +0.07% | 1.9천 |
|---|
| 2026.08.18 | ₩40,744 | ₩40,787 | ₩40,691 | ₩40,691 | -0.13% | 1.5천 |
|---|
| 2026.08.17 | ₩40,757 | ₩40,757 | ₩40,757 | ₩40,757 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩40,771 | ₩40,771 | ₩40,757 | ₩40,757 | -0.03% | 2.1천 |
|---|
| 2026.08.13 | ₩40,717 | ₩40,771 | ₩40,717 | ₩40,757 | +0.10% | 4.7천 |
|---|
| 2026.08.12 | ₩40,691 | ₩40,711 | ₩40,677 | ₩40,704 | +0.03% | 2.5천 |
|---|
| 2026.08.11 | ₩40,677 | ₩40,691 | ₩40,664 | ₩40,664 | -0.03% | 8.1천 |
|---|
| 2026.08.10 | ₩40,677 | ₩40,691 | ₩40,664 | ₩40,677 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩40,664 | ₩40,677 | ₩40,664 | ₩40,677 | +0.03% | 5.4천 |
|---|
| 2026.08.06 | ₩40,657 | ₩40,657 | ₩40,637 | ₩40,657 | 0.00% | 1.1천 |
|---|
| 2026.08.05 | ₩40,651 | ₩40,664 | ₩40,637 | ₩40,664 | +0.03% | 8.6천 |
|---|
| 2026.08.04 | ₩40,597 | ₩40,677 | ₩40,584 | ₩40,677 | +0.20% | 7천 |
|---|
| 2026.08.03 | ₩40,544 | ₩40,611 | ₩40,531 | ₩40,577 | +0.08% | 1.1만 |
|---|
| 2026.07.31 | ₩40,471 | ₩40,477 | ₩40,424 | ₩40,477 | +0.02% | 9.6천 |
|---|
| 2026.07.30 | ₩40,409 | ₩40,457 | ₩40,397 | ₩40,457 | +0.12% | 900 |
|---|
| 2026.07.29 | ₩40,384 | ₩40,477 | ₩40,344 | ₩40,384 | 0.00% | 9.9천 |
|---|
| 2026.07.28 | ₩40,431 | ₩40,431 | ₩40,410 | ₩40,424 | -0.02% | 3.9만 |
|---|
| 2026.07.27 | ₩40,250 | ₩40,437 | ₩40,250 | ₩40,384 | +0.33% | 20.9만 |
|---|
| 2026.07.24 | ₩40,557 | ₩40,557 | ₩40,377 | ₩40,377 | -0.44% | 2.7만 |
|---|
| 2026.07.23 | ₩40,330 | ₩40,357 | ₩40,330 | ₩40,342 | +0.03% | 13.6만 |
|---|
| 2026.07.22 | ₩40,424 | ₩40,464 | ₩40,424 | ₩40,464 | +0.10% | 12.7만 |
|---|
| 2026.07.21 | ₩40,424 | ₩40,436 | ₩40,410 | ₩40,424 | 0.00% | 5.9천 |
|---|
| 2026.07.20 | ₩40,370 | ₩40,384 | ₩40,370 | ₩40,384 | +0.03% | 1.5천 |
|---|
| 2026.07.17 | ₩40,210 | ₩40,431 | ₩40,210 | ₩40,397 | +0.46% | 2.7천 |
|---|
| 2026.07.16 | ₩40,504 | ₩40,504 | ₩40,410 | ₩40,451 | -0.13% | 6.6만 |
|---|
| 2026.07.15 | ₩40,497 | ₩40,504 | ₩40,452 | ₩40,477 | -0.05% | 1.8천 |
|---|
| 2026.07.14 | ₩40,370 | ₩40,491 | ₩40,370 | ₩40,464 | +0.23% | 4.8천 |
|---|
| 2026.07.13 | ₩40,357 | ₩40,357 | ₩40,357 | ₩40,357 | 0.00% | 400 |
|---|
| 2026.07.10 | ₩40,410 | ₩40,412 | ₩40,410 | ₩40,410 | 0.00% | 1.6천 |
|---|
| 2026.07.09 | ₩40,370 | ₩40,424 | ₩40,370 | ₩40,410 | +0.10% | 3.1만 |
|---|
| 2026.07.08 | ₩40,364 | ₩40,370 | ₩40,264 | ₩40,352 | -0.03% | 6.1천 |
|---|
| 2026.07.07 | ₩40,344 | ₩40,384 | ₩40,344 | ₩40,384 | +0.10% | 7.2천 |
|---|
| 2026.07.06 | ₩40,357 | ₩40,404 | ₩40,330 | ₩40,404 | +0.12% | 3.2만 |
|---|
| 2026.07.02 | ₩40,384 | ₩40,384 | ₩40,350 | ₩40,350 | -0.08% | 1.2천 |
|---|
| 2026.07.01 | ₩40,304 | ₩40,424 | ₩40,290 | ₩40,353 | +0.12% | 1.1만 |
|---|
| 2026.06.30 | ₩40,130 | ₩40,330 | ₩40,130 | ₩40,330 | +0.50% | 3.2천 |
|---|
| 2026.06.29 | ₩40,130 | ₩40,344 | ₩40,130 | ₩40,312 | +0.45% | 8.9천 |
|---|
| 2026.06.26 | ₩40,224 | ₩40,257 | ₩40,210 | ₩40,210 | -0.03% | 6.5만 |
|---|
| 2026.06.25 | ₩40,290 | ₩40,290 | ₩40,184 | ₩40,238 | -0.13% | 2.4만 |
|---|
| 2026.06.24 | ₩40,277 | ₩40,304 | ₩40,210 | ₩40,237 | -0.10% | 4.9천 |
|---|
| 2026.06.23 | ₩40,157 | ₩40,244 | ₩40,157 | ₩40,197 | +0.10% | 5.4천 |
|---|
| 2026.06.22 | ₩40,250 | ₩40,297 | ₩40,250 | ₩40,292 | +0.10% | 1.4천 |
|---|
| 2026.06.18 | ₩40,250 | ₩40,317 | ₩40,250 | ₩40,312 | +0.15% | 1.9천 |
|---|
| 2026.06.17 | ₩40,330 | ₩40,330 | ₩40,210 | ₩40,210 | -0.30% | 1.5천 |
|---|
| 2026.06.16 | ₩40,330 | ₩40,370 | ₩40,330 | ₩40,341 | +0.03% | 2.1천 |
|---|
| 2026.06.15 | ₩40,330 | ₩40,357 | ₩40,330 | ₩40,330 | 0.00% | 9.3천 |
|---|
| 2026.06.12 | ₩40,210 | ₩40,290 | ₩40,210 | ₩40,250 | +0.10% | 500 |
|---|
| 2026.06.11 | ₩40,104 | ₩40,237 | ₩40,104 | ₩40,237 | +0.33% | 3천 |
|---|
| 2026.06.10 | ₩40,217 | ₩40,217 | ₩40,137 | ₩40,137 | -0.20% | 1.4천 |
|---|
| 2026.06.09 | ₩40,210 | ₩40,264 | ₩40,090 | ₩40,224 | +0.03% | 5천 |
|---|
| 2026.06.08 | ₩40,230 | ₩40,257 | ₩40,184 | ₩40,184 | -0.12% | 2.6천 |
|---|
| 2026.06.05 | ₩40,117 | ₩40,264 | ₩40,117 | ₩40,174 | +0.14% | 2.2천 |
|---|
| 2026.06.04 | ₩40,290 | ₩40,370 | ₩40,290 | ₩40,344 | +0.13% | 5.7천 |
|---|
| 2026.06.03 | ₩40,304 | ₩40,317 | ₩40,290 | ₩40,297 | -0.02% | 3.8만 |
|---|
| 2026.06.02 | ₩40,344 | ₩40,370 | ₩40,317 | ₩40,317 | -0.07% | 4.4천 |
|---|
| 2026.06.01 | ₩40,290 | ₩40,340 | ₩40,277 | ₩40,337 | +0.12% | 1.2만 |
|---|
| 2026.05.29 | ₩40,304 | ₩40,357 | ₩40,304 | ₩40,330 | +0.07% | 4.7천 |
|---|
| 2026.05.28 | ₩40,290 | ₩40,344 | ₩40,277 | ₩40,344 | +0.13% | 2.7천 |
|---|
| 2026.05.27 | ₩40,090 | ₩40,277 | ₩40,090 | ₩40,277 | +0.47% | 4.8천 |
|---|
| 2026.05.26 | ₩40,104 | ₩40,250 | ₩40,104 | ₩40,244 | +0.35% | 4.3천 |
|---|
| 2026.05.22 | ₩40,050 | ₩40,317 | ₩40,050 | ₩40,250 | +0.50% | 6.1천 |
|---|
| 2026.05.21 | ₩40,204 | ₩40,250 | ₩40,144 | ₩40,224 | +0.05% | 7.2천 |
|---|
| 2026.05.20 | ₩40,157 | ₩40,237 | ₩40,157 | ₩40,230 | +0.18% | 4.3천 |
|---|
| 2026.05.19 | ₩39,984 | ₩40,157 | ₩39,984 | ₩40,104 | +0.30% | 3.2천 |
|---|
| 2026.05.18 | ₩40,144 | ₩40,217 | ₩40,130 | ₩40,177 | +0.08% | 4.4천 |
|---|
| 2026.05.15 | ₩40,157 | ₩40,237 | ₩40,144 | ₩40,185 | +0.07% | 4.2천 |
|---|
| 2026.05.14 | ₩40,184 | ₩40,257 | ₩40,184 | ₩40,224 | +0.10% | 5천 |
|---|
| 2026.05.13 | ₩40,144 | ₩40,224 | ₩40,144 | ₩40,224 | +0.20% | 8.8천 |
|---|
| 2026.05.12 | ₩40,130 | ₩40,190 | ₩40,117 | ₩40,190 | +0.15% | 2.5천 |
|---|
| 2026.05.11 | ₩40,170 | ₩40,201 | ₩40,144 | ₩40,201 | +0.08% | 2.5천 |
|---|
| 2026.05.08 | ₩40,157 | ₩40,210 | ₩40,157 | ₩40,157 | 0.00% | 5.6만 |
|---|
| 2026.05.07 | ₩40,157 | ₩40,224 | ₩40,104 | ₩40,164 | +0.02% | 4.7천 |
|---|
| 2026.05.06 | ₩39,957 | ₩40,184 | ₩39,957 | ₩40,177 | +0.55% | 6.6천 |
|---|
| 2026.05.05 | ₩40,090 | ₩40,170 | ₩40,024 | ₩40,098 | +0.02% | 1.4만 |
|---|
| 2026.05.04 | ₩40,050 | ₩40,050 | ₩39,970 | ₩40,050 | 0.00% | 17.4만 |
|---|
| 2026.05.01 | ₩40,077 | ₩40,117 | ₩40,037 | ₩40,064 | -0.03% | 2.7천 |
|---|
| 2026.04.30 | ₩40,010 | ₩40,104 | ₩39,944 | ₩40,077 | +0.17% | 5.6천 |
|---|
| 2026.04.29 | ₩39,944 | ₩39,997 | ₩39,904 | ₩39,977 | +0.08% | 1.2만 |
|---|
| 2026.04.28 | ₩39,944 | ₩40,037 | ₩39,930 | ₩40,010 | +0.17% | 7천 |
|---|
| 2026.04.27 | ₩40,024 | ₩40,024 | ₩39,970 | ₩40,017 | -0.02% | 1.2만 |
|---|
| 2026.04.24 | ₩39,944 | ₩40,044 | ₩39,944 | ₩40,005 | +0.15% | 9.4천 |
|---|
| 2026.04.23 | ₩39,944 | ₩39,997 | ₩39,904 | ₩39,964 | +0.05% | 8.6만 |
|---|
| 2026.04.22 | ₩40,037 | ₩40,037 | ₩39,944 | ₩40,004 | -0.08% | 3.4천 |
|---|
| 2026.04.21 | ₩39,944 | ₩40,010 | ₩39,904 | ₩39,912 | -0.08% | 3.9천 |
|---|
| 2026.04.20 | ₩40,024 | ₩40,024 | ₩39,904 | ₩39,964 | -0.15% | 3.7천 |
|---|
| 2026.04.17 | ₩39,957 | ₩40,024 | ₩39,944 | ₩39,986 | +0.07% | 7.1천 |
|---|
| 2026.04.16 | ₩39,823 | ₩39,897 | ₩39,823 | ₩39,897 | +0.18% | 1.3천 |
|---|
| 2026.04.15 | ₩39,797 | ₩39,904 | ₩39,797 | ₩39,870 | +0.18% | 1.6천 |
|---|
| 2026.04.14 | ₩39,743 | ₩39,890 | ₩39,743 | ₩39,843 | +0.25% | 1.2만 |
|---|
| 2026.04.13 | ₩39,610 | ₩39,750 | ₩39,610 | ₩39,750 | +0.35% | 4.5천 |
|---|
| 2026.04.10 | ₩39,623 | ₩39,703 | ₩39,597 | ₩39,643 | +0.05% | 1.1만 |
|---|
| 2026.04.09 | ₩39,530 | ₩39,663 | ₩39,530 | ₩39,650 | +0.30% | 9.9천 |
|---|
| 2026.04.08 | ₩39,503 | ₩39,595 | ₩39,490 | ₩39,517 | +0.03% | 4.8천 |
|---|
| 2026.04.07 | ₩39,250 | ₩39,366 | ₩39,236 | ₩39,366 | +0.30% | 1.1만 |
|---|
| 2026.04.06 | ₩39,170 | ₩39,323 | ₩39,170 | ₩39,290 | +0.31% | 5.7천 |
|---|
| 2026.04.02 | ₩39,170 | ₩39,314 | ₩39,170 | ₩39,314 | +0.37% | 4.2천 |
|---|
| 2026.04.01 | ₩39,223 | ₩39,303 | ₩39,223 | ₩39,283 | +0.15% | 1.2만 |
|---|
| 2026.03.31 | ₩39,050 | ₩39,196 | ₩39,023 | ₩39,172 | +0.31% | 6.7천 |
|---|
| 2026.03.30 | ₩38,970 | ₩39,023 | ₩38,903 | ₩38,948 | -0.05% | 2천 |
|---|
| 2026.03.27 | ₩38,996 | ₩39,024 | ₩38,916 | ₩38,916 | -0.21% | 7천 |
|---|
| 2026.03.26 | ₩39,183 | ₩39,236 | ₩39,036 | ₩39,036 | -0.37% | 3.9천 |
|---|
| 2026.03.25 | ₩39,156 | ₩39,301 | ₩39,156 | ₩39,243 | +0.22% | 2천 |
|---|
| 2026.03.24 | ₩39,143 | ₩39,210 | ₩39,143 | ₩39,143 | 0.00% | 6.7천 |
|---|
| 2026.03.23 | ₩39,236 | ₩39,290 | ₩39,184 | ₩39,196 | -0.10% | 4.4천 |
|---|
| 2026.03.20 | ₩39,176 | ₩39,231 | ₩39,090 | ₩39,096 | -0.20% | 4.9천 |
|---|
| 2026.03.19 | ₩39,223 | ₩39,276 | ₩39,170 | ₩39,236 | +0.03% | 7.8천 |
|---|
| 2026.03.18 | ₩39,410 | ₩39,423 | ₩39,290 | ₩39,290 | -0.30% | 3.5만 |
|---|
| 2026.03.17 | ₩39,463 | ₩39,477 | ₩39,437 | ₩39,453 | -0.03% | 6.1천 |
|---|
| 2026.03.16 | ₩39,423 | ₩39,443 | ₩39,410 | ₩39,410 | -0.03% | 1.2만 |
|---|
| 2026.03.13 | ₩39,383 | ₩39,455 | ₩39,276 | ₩39,276 | -0.27% | 2.1만 |
|---|
| 2026.03.12 | ₩39,383 | ₩39,423 | ₩39,317 | ₩39,317 | -0.17% | 9.4천 |
|---|
| 2026.03.11 | ₩39,503 | ₩39,503 | ₩39,463 | ₩39,490 | -0.03% | 1.8만 |
|---|
| 2026.03.10 | ₩39,543 | ₩39,610 | ₩39,530 | ₩39,533 | -0.03% | 9.1천 |
|---|
| 2026.03.09 | ₩39,503 | ₩39,623 | ₩39,317 | ₩39,623 | +0.30% | 2.5만 |
|---|
| 2026.03.06 | ₩39,477 | ₩39,570 | ₩39,423 | ₩39,477 | 0.00% | 6만 |
|---|
| 2026.03.05 | ₩39,598 | ₩39,610 | ₩39,490 | ₩39,543 | -0.14% | 1.3만 |
|---|
| 2026.03.04 | ₩39,695 | ₩39,695 | ₩39,583 | ₩39,637 | -0.15% | 27.4만 |
|---|
| 2026.03.03 | ₩39,477 | ₩39,570 | ₩39,450 | ₩39,557 | +0.20% | 9.8천 |
|---|
| 2026.03.02 | ₩39,722 | ₩39,722 | ₩39,597 | ₩39,650 | -0.18% | 1.3만 |
|---|
| 2026.02.27 | ₩39,743 | ₩39,743 | ₩39,650 | ₩39,677 | -0.17% | 1.3만 |
|---|
| 2026.02.26 | ₩39,723 | ₩39,757 | ₩39,663 | ₩39,718 | -0.01% | 1.4천 |
|---|
| 2026.02.25 | ₩39,677 | ₩39,757 | ₩39,677 | ₩39,703 | +0.07% | 2.8천 |
|---|
| 2026.02.24 | ₩39,570 | ₩39,743 | ₩39,570 | ₩39,690 | +0.30% | 1.5만 |
|---|
| 2026.02.23 | ₩39,623 | ₩39,670 | ₩39,545 | ₩39,597 | -0.07% | 2만 |
|---|
| 2026.02.20 | ₩39,585 | ₩39,718 | ₩39,583 | ₩39,650 | +0.17% | 7.2천 |
|---|
| 2026.02.19 | ₩39,637 | ₩39,695 | ₩39,597 | ₩39,610 | -0.07% | 1.1만 |
|---|
| 2026.02.18 | ₩39,637 | ₩39,697 | ₩39,623 | ₩39,623 | -0.03% | 2.4천 |
|---|
| 2026.02.17 | ₩39,543 | ₩39,637 | ₩39,543 | ₩39,583 | +0.10% | 7.1천 |
|---|
| 2026.02.13 | ₩39,615 | ₩39,673 | ₩39,597 | ₩39,597 | -0.05% | 6.2천 |
|---|
| 2026.02.12 | ₩39,690 | ₩39,737 | ₩39,557 | ₩39,557 | -0.34% | 1.3만 |
|---|
| 2026.02.11 | ₩39,663 | ₩39,710 | ₩39,663 | ₩39,678 | +0.04% | 95.4만 |
|---|
| 2026.02.10 | ₩39,690 | ₩39,797 | ₩39,690 | ₩39,730 | +0.10% | 1.3만 |
|---|
| 2026.02.09 | ₩39,517 | ₩39,743 | ₩39,517 | ₩39,690 | +0.44% | 1.1만 |
|---|
| 2026.02.06 | ₩39,570 | ₩39,663 | ₩39,570 | ₩39,637 | +0.17% | 6.6천 |
|---|
| 2026.02.05 | ₩39,503 | ₩39,590 | ₩39,477 | ₩39,525 | +0.05% | 6.5천 |
|---|
| 2026.02.04 | ₩39,543 | ₩39,663 | ₩39,523 | ₩39,561 | +0.04% | 1.3만 |
|---|
| 2026.02.03 | ₩39,670 | ₩39,670 | ₩39,583 | ₩39,654 | -0.04% | 6.3천 |
|---|
| 2026.02.02 | ₩39,690 | ₩39,757 | ₩39,625 | ₩39,663 | -0.07% | 3.7만 |
|---|
| 2026.01.30 | ₩39,503 | ₩39,757 | ₩39,503 | ₩39,623 | +0.30% | 7.8천 |
|---|
| 2026.01.29 | ₩39,649 | ₩39,690 | ₩39,623 | ₩39,623 | -0.06% | 5.8천 |
|---|
| 2026.01.28 | ₩39,743 | ₩39,743 | ₩39,650 | ₩39,743 | 0.00% | 5.3천 |
|---|
| 2026.01.27 | ₩39,663 | ₩39,743 | ₩39,650 | ₩39,743 | +0.20% | 9.2천 |
|---|
| 2026.01.26 | ₩39,637 | ₩39,730 | ₩39,637 | ₩39,645 | +0.02% | 1.2만 |
|---|
| 2026.01.23 | ₩39,597 | ₩39,610 | ₩39,557 | ₩39,597 | 0.00% | 8.2천 |
|---|
| 2026.01.22 | ₩39,490 | ₩39,650 | ₩39,490 | ₩39,557 | +0.17% | 4.5만 |
|---|
| 2026.01.21 | ₩39,543 | ₩39,597 | ₩39,477 | ₩39,539 | -0.01% | 8천 |
|---|
| 2026.01.20 | ₩39,463 | ₩39,582 | ₩39,437 | ₩39,437 | -0.07% | 1.9만 |
|---|
| 2026.01.16 | ₩39,610 | ₩39,690 | ₩39,597 | ₩39,690 | +0.20% | 1.4만 |
|---|
| 2026.01.15 | ₩39,623 | ₩39,663 | ₩39,597 | ₩39,610 | -0.03% | 6.1천 |
|---|
| 2026.01.14 | ₩39,717 | ₩39,717 | ₩39,583 | ₩39,663 | -0.13% | 1.5만 |
|---|
| 2026.01.13 | ₩39,703 | ₩39,717 | ₩39,623 | ₩39,703 | 0.00% | 1.1만 |
|---|
| 2026.01.12 | ₩39,717 | ₩39,717 | ₩39,623 | ₩39,690 | -0.07% | 1.8만 |
|---|
| 2026.01.09 | ₩39,677 | ₩39,717 | ₩39,583 | ₩39,717 | +0.10% | 8.6천 |
|---|
| 2026.01.08 | ₩39,570 | ₩39,677 | ₩39,557 | ₩39,615 | +0.11% | 13만 |
|---|
| 2026.01.07 | ₩39,650 | ₩39,658 | ₩39,557 | ₩39,570 | -0.20% | 15.3만 |
|---|
| 2026.01.06 | ₩39,477 | ₩39,637 | ₩39,477 | ₩39,610 | +0.34% | 25.7만 |
|---|
| 2026.01.05 | ₩39,557 | ₩39,602 | ₩39,543 | ₩39,590 | +0.08% | 8.6천 |
|---|
| 2026.01.02 | ₩39,623 | ₩39,623 | ₩39,490 | ₩39,531 | -0.23% | 4.9천 |
|---|
| 2025.12.31 | ₩39,383 | ₩39,610 | ₩39,383 | ₩39,477 | +0.24% | 4.9천 |
|---|
| 2025.12.30 | ₩39,543 | ₩39,637 | ₩39,517 | ₩39,577 | +0.08% | 5.1천 |
|---|
| 2025.12.29 | ₩39,530 | ₩39,563 | ₩39,510 | ₩39,562 | +0.08% | 3.5천 |
|---|
| 2025.12.26 | ₩39,530 | ₩39,610 | ₩39,503 | ₩39,610 | +0.20% | 5.3천 |
|---|
| 2025.12.24 | ₩39,530 | ₩39,549 | ₩39,490 | ₩39,543 | +0.03% | 3.2천 |
|---|
| 2025.12.23 | ₩39,437 | ₩39,583 | ₩39,437 | ₩39,583 | +0.37% | 1.6만 |
|---|
| 2025.12.22 | ₩39,357 | ₩39,517 | ₩39,357 | ₩39,471 | +0.29% | 9.1천 |
|---|
| 2025.12.19 | ₩39,350 | ₩39,357 | ₩39,343 | ₩39,350 | 0.00% | 1.3만 |
|---|
| 2025.12.18 | ₩39,317 | ₩39,350 | ₩39,290 | ₩39,329 | +0.03% | 4.9천 |
|---|
| 2025.12.17 | ₩39,303 | ₩39,357 | ₩39,250 | ₩39,330 | +0.07% | 8.2천 |
|---|
| 2025.12.16 | ₩39,236 | ₩39,357 | ₩39,236 | ₩39,337 | +0.26% | 1.2만 |
|---|
| 2025.12.15 | ₩39,355 | ₩39,423 | ₩39,330 | ₩39,370 | +0.04% | 3.3천 |
|---|
| 2025.12.12 | ₩39,439 | ₩39,453 | ₩39,303 | ₩39,330 | -0.28% | 4.6천 |
|---|
| 2025.12.11 | ₩39,413 | ₩39,477 | ₩39,357 | ₩39,417 | +0.01% | 1.1만 |
|---|
| 2025.12.10 | ₩39,323 | ₩39,437 | ₩39,317 | ₩39,437 | +0.29% | 1.1만 |
|---|
| 2025.12.09 | ₩39,346 | ₩39,403 | ₩39,317 | ₩39,357 | +0.03% | 1.2만 |
|---|
| 2025.12.08 | ₩39,423 | ₩39,423 | ₩39,303 | ₩39,351 | -0.18% | 5.1천 |
|---|
| 2025.12.05 | ₩39,357 | ₩39,443 | ₩39,357 | ₩39,390 | +0.08% | 3.3천 |
|---|
| 2025.12.04 | ₩39,357 | ₩39,357 | ₩39,317 | ₩39,357 | 0.00% | 1.2만 |
|---|
| 2025.12.03 | ₩39,357 | ₩39,357 | ₩39,311 | ₩39,350 | -0.02% | 7.1천 |
|---|
| 2025.12.02 | ₩39,423 | ₩39,423 | ₩39,290 | ₩39,329 | -0.24% | 6.6천 |
|---|
| 2025.12.01 | ₩39,450 | ₩39,490 | ₩39,276 | ₩39,330 | -0.30% | 1.7만 |
|---|
| 2025.11.28 | ₩39,357 | ₩39,386 | ₩39,357 | ₩39,363 | +0.02% | 2천 |
|---|
| 2025.11.26 | ₩39,250 | ₩39,330 | ₩39,250 | ₩39,326 | +0.19% | 8.8천 |
|---|
| 2025.11.25 | ₩39,174 | ₩39,290 | ₩39,130 | ₩39,267 | +0.24% | 4천 |
|---|
| 2025.11.24 | ₩39,103 | ₩39,196 | ₩39,100 | ₩39,180 | +0.20% | 4.1천 |
|---|
| 2025.11.21 | ₩38,903 | ₩39,110 | ₩38,903 | ₩39,067 | +0.42% | 3.1만 |
|---|
| 2025.11.20 | ₩39,212 | ₩39,212 | ₩38,956 | ₩38,995 | -0.55% | 2.6만 |
|---|
| 2025.11.19 | ₩38,930 | ₩39,112 | ₩38,930 | ₩39,076 | +0.38% | 3.3천 |
|---|
| 2025.11.18 | ₩38,956 | ₩39,063 | ₩38,956 | ₩39,055 | +0.25% | 1.4만 |
|---|
| 2025.11.17 | ₩39,010 | ₩39,170 | ₩39,010 | ₩39,103 | +0.24% | 5.2천 |
|---|
| 2025.11.14 | ₩39,063 | ₩39,208 | ₩39,063 | ₩39,152 | +0.23% | 2.2만 |
|---|
| 2025.11.13 | ₩39,263 | ₩39,263 | ₩39,143 | ₩39,163 | -0.25% | 5.7천 |
|---|
| 2025.11.12 | ₩39,183 | ₩39,330 | ₩39,183 | ₩39,330 | +0.37% | 9천 |
|---|
| 2025.11.11 | ₩39,223 | ₩39,290 | ₩39,223 | ₩39,263 | +0.10% | 6.9천 |
|---|
| 2025.11.10 | ₩39,250 | ₩39,290 | ₩39,196 | ₩39,256 | +0.02% | 8.6천 |
|---|
| 2025.11.07 | ₩39,023 | ₩39,183 | ₩39,023 | ₩39,178 | +0.40% | 4.5천 |
|---|
| 2025.11.06 | ₩39,223 | ₩39,226 | ₩39,155 | ₩39,170 | -0.14% | 5.4천 |
|---|
| 2025.11.05 | ₩39,263 | ₩39,290 | ₩39,183 | ₩39,183 | -0.20% | 9.2천 |
|---|
| 2025.11.04 | ₩39,171 | ₩39,250 | ₩39,156 | ₩39,190 | +0.05% | 7.1천 |
|---|
| 2025.11.03 | ₩39,236 | ₩39,290 | ₩39,210 | ₩39,248 | +0.03% | 1.3만 |
|---|
| 2025.10.31 | ₩39,317 | ₩39,321 | ₩39,223 | ₩39,239 | -0.20% | 5.2천 |
|---|
| 2025.10.30 | ₩39,450 | ₩39,450 | ₩39,223 | ₩39,223 | -0.57% | 3만 |
|---|
| 2025.10.29 | ₩39,463 | ₩39,463 | ₩39,283 | ₩39,297 | -0.42% | 5.9천 |
|---|
| 2025.10.28 | ₩39,357 | ₩39,450 | ₩39,330 | ₩39,423 | +0.17% | 4.7천 |
|---|
| 2025.10.27 | ₩39,236 | ₩39,423 | ₩39,236 | ₩39,423 | +0.48% | 7.1천 |
|---|
| 2025.10.24 | ₩39,383 | ₩39,383 | ₩39,290 | ₩39,318 | -0.17% | 3.3천 |
|---|
| 2025.10.23 | ₩39,116 | ₩39,288 | ₩39,116 | ₩39,288 | +0.44% | 8천 |
|---|
| 2025.10.22 | ₩39,276 | ₩39,276 | ₩39,183 | ₩39,247 | -0.07% | 2.7천 |
|---|
| 2025.10.21 | ₩39,250 | ₩39,329 | ₩39,226 | ₩39,268 | +0.05% | 5.2천 |
|---|
| 2025.10.20 | ₩39,370 | ₩39,370 | ₩39,210 | ₩39,255 | -0.29% | 7.7천 |
|---|
| 2025.10.17 | ₩39,156 | ₩39,236 | ₩39,130 | ₩39,182 | +0.06% | 5.1천 |
|---|
| 2025.10.16 | ₩39,156 | ₩39,190 | ₩39,076 | ₩39,115 | -0.11% | 1만 |
|---|
| 2025.10.15 | ₩39,170 | ₩39,196 | ₩39,103 | ₩39,103 | -0.17% | 8.8천 |
|---|
| 2025.10.14 | ₩38,970 | ₩39,146 | ₩38,970 | ₩39,095 | +0.32% | 1.5만 |
|---|
| 2025.10.13 | ₩39,090 | ₩39,147 | ₩39,036 | ₩39,147 | +0.15% | 1.5만 |
|---|
| 2025.10.10 | ₩39,190 | ₩39,210 | ₩38,996 | ₩39,030 | -0.41% | 1.2만 |
|---|