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 | ₩41,143 | ₩41,143 | ₩41,036 | ₩41,090 | -0.13% | 1.3천 |
| 2026.10.08 | ₩41,010 | ₩41,063 | ₩41,010 | ₩41,056 | +0.11% | 2.3천 |
| 2026.10.07 | ₩41,010 | ₩41,090 | ₩41,010 | ₩41,083 | +0.18% | 7.8천 |
| 2026.10.06 | ₩41,023 | ₩41,030 | ₩41,023 | ₩41,030 | +0.02% | 2.5천 |
| 2026.10.05 | ₩41,237 | ₩41,237 | ₩40,969 | ₩41,010 | -0.55% | 2.9천 |
| 2026.10.02 | ₩40,969 | ₩41,063 | ₩40,956 | ₩41,010 | +0.10% | 3.9천 |
| 2026.10.01 | ₩40,889 | ₩40,969 | ₩40,889 | ₩40,969 | +0.20% | 6.4천 |
| 2026.09.30 | ₩40,976 | ₩41,018 | ₩40,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,949 |
| -0.07% |
| 5.7천 |
| 2026.09.29 | ₩40,876 | ₩40,936 | ₩40,876 | ₩40,889 | +0.03% | 1.4천 |
|---|
| 2026.09.28 | ₩40,983 | ₩40,983 | ₩40,864 | ₩40,929 | -0.13% | 1.8천 |
|---|
| 2026.09.25 | ₩40,916 | ₩40,976 | ₩40,889 | ₩40,976 | +0.15% | 1.4만 |
|---|
| 2026.09.24 | ₩40,969 | ₩40,969 | ₩40,849 | ₩40,916 | -0.13% | 1.7천 |
|---|
| 2026.09.23 | ₩40,923 | ₩40,983 | ₩40,849 | ₩40,909 | -0.03% | 1.6만 |
|---|
| 2026.09.22 | ₩40,769 | ₩40,956 | ₩40,769 | ₩40,949 | +0.44% | 1.2천 |
|---|
| 2026.09.21 | ₩40,889 | ₩40,929 | ₩40,876 | ₩40,929 | +0.10% | 600 |
|---|
| 2026.09.18 | ₩40,796 | ₩40,916 | ₩40,796 | ₩40,869 | +0.18% | 1.6천 |
|---|
| 2026.09.17 | ₩40,809 | ₩40,903 | ₩40,809 | ₩40,849 | +0.10% | 4.5천 |
|---|
| 2026.09.16 | ₩40,789 | ₩40,863 | ₩40,756 | ₩40,769 | -0.05% | 6.5천 |
|---|
| 2026.09.15 | ₩40,783 | ₩40,876 | ₩40,783 | ₩40,816 | +0.08% | 4.2천 |
|---|
| 2026.09.14 | ₩40,809 | ₩40,848 | ₩40,769 | ₩40,848 | +0.09% | 5.1천 |
|---|
| 2026.09.11 | ₩40,816 | ₩40,863 | ₩40,809 | ₩40,863 | +0.11% | 1.3만 |
|---|
| 2026.09.10 | ₩40,803 | ₩40,849 | ₩40,756 | ₩40,796 | -0.02% | 5.2천 |
|---|
| 2026.09.09 | ₩40,889 | ₩40,889 | ₩40,809 | ₩40,856 | -0.08% | 600 |
|---|
| 2026.09.08 | ₩40,849 | ₩40,883 | ₩40,849 | ₩40,883 | +0.08% | 1.1천 |
|---|
| 2026.09.04 | ₩40,929 | ₩40,929 | ₩40,913 | ₩40,913 | -0.04% | 800 |
|---|
| 2026.09.03 | ₩40,863 | ₩40,956 | ₩40,863 | ₩40,876 | +0.03% | 2.6만 |
|---|
| 2026.09.02 | ₩40,809 | ₩40,829 | ₩40,809 | ₩40,829 | +0.05% | 4.7천 |
|---|
| 2026.09.01 | ₩40,796 | ₩40,803 | ₩40,756 | ₩40,756 | -0.10% | 3.4천 |
|---|
| 2026.08.31 | ₩40,823 | ₩40,829 | ₩40,783 | ₩40,829 | +0.02% | 1.6천 |
|---|
| 2026.08.28 | ₩40,836 | ₩40,836 | ₩40,796 | ₩40,823 | -0.03% | 500 |
|---|
| 2026.08.27 | ₩40,823 | ₩40,863 | ₩40,811 | ₩40,836 | +0.03% | 2.1천 |
|---|
| 2026.08.26 | ₩40,789 | ₩40,815 | ₩40,783 | ₩40,783 | -0.02% | 1.5천 |
|---|
| 2026.08.25 | ₩40,742 | ₩40,796 | ₩40,742 | ₩40,789 | +0.11% | 1.1천 |
|---|
| 2026.08.24 | ₩40,796 | ₩40,796 | ₩40,776 | ₩40,776 | -0.05% | 800 |
|---|
| 2026.08.21 | ₩40,796 | ₩40,796 | ₩40,776 | ₩40,789 | -0.02% | 1.3천 |
|---|
| 2026.08.20 | ₩40,796 | ₩40,809 | ₩40,729 | ₩40,729 | -0.16% | 5.7천 |
|---|
| 2026.08.19 | ₩40,742 | ₩40,796 | ₩40,742 | ₩40,769 | +0.07% | 1.9천 |
|---|
| 2026.08.18 | ₩40,783 | ₩40,825 | ₩40,729 | ₩40,729 | -0.13% | 1.5천 |
|---|
| 2026.08.17 | ₩40,796 | ₩40,796 | ₩40,796 | ₩40,796 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩40,809 | ₩40,809 | ₩40,796 | ₩40,796 | -0.03% | 2.1천 |
|---|
| 2026.08.13 | ₩40,756 | ₩40,809 | ₩40,756 | ₩40,796 | +0.10% | 4.7천 |
|---|
| 2026.08.12 | ₩40,729 | ₩40,749 | ₩40,716 | ₩40,742 | +0.03% | 2.5천 |
|---|
| 2026.08.11 | ₩40,716 | ₩40,729 | ₩40,702 | ₩40,702 | -0.03% | 8.1천 |
|---|
| 2026.08.10 | ₩40,716 | ₩40,729 | ₩40,702 | ₩40,716 | 0.00% | 1.1만 |
|---|
| 2026.08.07 | ₩40,702 | ₩40,716 | ₩40,702 | ₩40,716 | +0.03% | 5.4천 |
|---|
| 2026.08.06 | ₩40,696 | ₩40,696 | ₩40,676 | ₩40,696 | 0.00% | 1.1천 |
|---|
| 2026.08.05 | ₩40,689 | ₩40,702 | ₩40,676 | ₩40,702 | +0.03% | 8.6천 |
|---|
| 2026.08.04 | ₩40,636 | ₩40,716 | ₩40,622 | ₩40,716 | +0.20% | 7천 |
|---|
| 2026.08.03 | ₩40,582 | ₩40,649 | ₩40,569 | ₩40,616 | +0.08% | 1.1만 |
|---|
| 2026.07.31 | ₩40,509 | ₩40,515 | ₩40,462 | ₩40,515 | +0.02% | 9.6천 |
|---|
| 2026.07.30 | ₩40,447 | ₩40,495 | ₩40,435 | ₩40,495 | +0.12% | 900 |
|---|
| 2026.07.29 | ₩40,422 | ₩40,515 | ₩40,382 | ₩40,422 | 0.00% | 9.9천 |
|---|
| 2026.07.28 | ₩40,469 | ₩40,469 | ₩40,449 | ₩40,462 | -0.02% | 3.9만 |
|---|
| 2026.07.27 | ₩40,288 | ₩40,475 | ₩40,288 | ₩40,422 | +0.33% | 20.9만 |
|---|
| 2026.07.24 | ₩40,596 | ₩40,596 | ₩40,415 | ₩40,415 | -0.44% | 2.7만 |
|---|
| 2026.07.23 | ₩40,369 | ₩40,395 | ₩40,369 | ₩40,381 | +0.03% | 13.6만 |
|---|
| 2026.07.22 | ₩40,462 | ₩40,502 | ₩40,462 | ₩40,502 | +0.10% | 12.7만 |
|---|
| 2026.07.21 | ₩40,462 | ₩40,474 | ₩40,449 | ₩40,462 | 0.00% | 5.9천 |
|---|
| 2026.07.20 | ₩40,409 | ₩40,422 | ₩40,409 | ₩40,422 | +0.03% | 1.5천 |
|---|
| 2026.07.17 | ₩40,248 | ₩40,469 | ₩40,248 | ₩40,435 | +0.46% | 2.7천 |
|---|
| 2026.07.16 | ₩40,542 | ₩40,542 | ₩40,449 | ₩40,489 | -0.13% | 6.6만 |
|---|
| 2026.07.15 | ₩40,535 | ₩40,542 | ₩40,490 | ₩40,515 | -0.05% | 1.8천 |
|---|
| 2026.07.14 | ₩40,409 | ₩40,529 | ₩40,409 | ₩40,502 | +0.23% | 4.8천 |
|---|
| 2026.07.13 | ₩40,395 | ₩40,395 | ₩40,395 | ₩40,395 | 0.00% | 400 |
|---|
| 2026.07.10 | ₩40,449 | ₩40,450 | ₩40,449 | ₩40,449 | 0.00% | 1.6천 |
|---|
| 2026.07.09 | ₩40,409 | ₩40,462 | ₩40,409 | ₩40,449 | +0.10% | 3.1만 |
|---|
| 2026.07.08 | ₩40,402 | ₩40,409 | ₩40,302 | ₩40,390 | -0.03% | 6.1천 |
|---|
| 2026.07.07 | ₩40,382 | ₩40,422 | ₩40,382 | ₩40,422 | +0.10% | 7.2천 |
|---|
| 2026.07.06 | ₩40,395 | ₩40,442 | ₩40,369 | ₩40,442 | +0.12% | 3.2만 |
|---|
| 2026.07.02 | ₩40,422 | ₩40,422 | ₩40,389 | ₩40,389 | -0.08% | 1.2천 |
|---|
| 2026.07.01 | ₩40,342 | ₩40,462 | ₩40,328 | ₩40,391 | +0.12% | 1.1만 |
|---|
| 2026.06.30 | ₩40,168 | ₩40,369 | ₩40,168 | ₩40,369 | +0.50% | 3.2천 |
|---|
| 2026.06.29 | ₩40,168 | ₩40,382 | ₩40,168 | ₩40,350 | +0.45% | 8.9천 |
|---|
| 2026.06.26 | ₩40,262 | ₩40,295 | ₩40,248 | ₩40,248 | -0.03% | 6.5만 |
|---|
| 2026.06.25 | ₩40,328 | ₩40,328 | ₩40,222 | ₩40,276 | -0.13% | 2.4만 |
|---|
| 2026.06.24 | ₩40,315 | ₩40,342 | ₩40,248 | ₩40,275 | -0.10% | 4.9천 |
|---|
| 2026.06.23 | ₩40,195 | ₩40,282 | ₩40,195 | ₩40,235 | +0.10% | 5.4천 |
|---|
| 2026.06.22 | ₩40,288 | ₩40,335 | ₩40,288 | ₩40,330 | +0.10% | 1.4천 |
|---|
| 2026.06.18 | ₩40,288 | ₩40,355 | ₩40,288 | ₩40,350 | +0.15% | 1.9천 |
|---|
| 2026.06.17 | ₩40,369 | ₩40,369 | ₩40,248 | ₩40,248 | -0.30% | 1.5천 |
|---|
| 2026.06.16 | ₩40,369 | ₩40,409 | ₩40,369 | ₩40,379 | +0.03% | 2.1천 |
|---|
| 2026.06.15 | ₩40,369 | ₩40,395 | ₩40,369 | ₩40,369 | 0.00% | 9.3천 |
|---|
| 2026.06.12 | ₩40,248 | ₩40,328 | ₩40,248 | ₩40,288 | +0.10% | 500 |
|---|
| 2026.06.11 | ₩40,142 | ₩40,275 | ₩40,142 | ₩40,275 | +0.33% | 3천 |
|---|
| 2026.06.10 | ₩40,255 | ₩40,255 | ₩40,175 | ₩40,175 | -0.20% | 1.4천 |
|---|
| 2026.06.09 | ₩40,248 | ₩40,302 | ₩40,128 | ₩40,262 | +0.03% | 5천 |
|---|
| 2026.06.08 | ₩40,268 | ₩40,295 | ₩40,222 | ₩40,222 | -0.12% | 2.6천 |
|---|
| 2026.06.05 | ₩40,155 | ₩40,302 | ₩40,155 | ₩40,212 | +0.14% | 2.2천 |
|---|
| 2026.06.04 | ₩40,328 | ₩40,409 | ₩40,328 | ₩40,382 | +0.13% | 5.7천 |
|---|
| 2026.06.03 | ₩40,342 | ₩40,355 | ₩40,328 | ₩40,335 | -0.02% | 3.8만 |
|---|
| 2026.06.02 | ₩40,382 | ₩40,409 | ₩40,355 | ₩40,355 | -0.07% | 4.4천 |
|---|
| 2026.06.01 | ₩40,328 | ₩40,378 | ₩40,315 | ₩40,375 | +0.12% | 1.2만 |
|---|
| 2026.05.29 | ₩40,342 | ₩40,395 | ₩40,342 | ₩40,369 | +0.07% | 4.7천 |
|---|
| 2026.05.28 | ₩40,328 | ₩40,382 | ₩40,315 | ₩40,382 | +0.13% | 2.7천 |
|---|
| 2026.05.27 | ₩40,128 | ₩40,315 | ₩40,128 | ₩40,315 | +0.47% | 4.8천 |
|---|
| 2026.05.26 | ₩40,142 | ₩40,288 | ₩40,142 | ₩40,282 | +0.35% | 4.3천 |
|---|
| 2026.05.22 | ₩40,088 | ₩40,355 | ₩40,088 | ₩40,288 | +0.50% | 6.1천 |
|---|
| 2026.05.21 | ₩40,242 | ₩40,288 | ₩40,182 | ₩40,262 | +0.05% | 7.2천 |
|---|
| 2026.05.20 | ₩40,195 | ₩40,275 | ₩40,195 | ₩40,268 | +0.18% | 4.3천 |
|---|
| 2026.05.19 | ₩40,021 | ₩40,195 | ₩40,021 | ₩40,142 | +0.30% | 3.2천 |
|---|
| 2026.05.18 | ₩40,182 | ₩40,255 | ₩40,168 | ₩40,215 | +0.08% | 4.4천 |
|---|
| 2026.05.15 | ₩40,195 | ₩40,275 | ₩40,182 | ₩40,223 | +0.07% | 4.2천 |
|---|
| 2026.05.14 | ₩40,222 | ₩40,295 | ₩40,222 | ₩40,262 | +0.10% | 5천 |
|---|
| 2026.05.13 | ₩40,182 | ₩40,262 | ₩40,182 | ₩40,262 | +0.20% | 8.8천 |
|---|
| 2026.05.12 | ₩40,168 | ₩40,228 | ₩40,155 | ₩40,228 | +0.15% | 2.5천 |
|---|
| 2026.05.11 | ₩40,208 | ₩40,239 | ₩40,182 | ₩40,239 | +0.08% | 2.5천 |
|---|
| 2026.05.08 | ₩40,195 | ₩40,248 | ₩40,195 | ₩40,195 | 0.00% | 5.6만 |
|---|
| 2026.05.07 | ₩40,195 | ₩40,262 | ₩40,142 | ₩40,202 | +0.02% | 4.7천 |
|---|
| 2026.05.06 | ₩39,995 | ₩40,222 | ₩39,995 | ₩40,215 | +0.55% | 6.6천 |
|---|
| 2026.05.05 | ₩40,128 | ₩40,208 | ₩40,061 | ₩40,136 | +0.02% | 1.4만 |
|---|
| 2026.05.04 | ₩40,088 | ₩40,088 | ₩40,008 | ₩40,088 | 0.00% | 17.4만 |
|---|
| 2026.05.01 | ₩40,115 | ₩40,155 | ₩40,075 | ₩40,101 | -0.03% | 2.7천 |
|---|
| 2026.04.30 | ₩40,048 | ₩40,142 | ₩39,981 | ₩40,115 | +0.17% | 5.6천 |
|---|
| 2026.04.29 | ₩39,981 | ₩40,035 | ₩39,941 | ₩40,015 | +0.08% | 1.2만 |
|---|
| 2026.04.28 | ₩39,981 | ₩40,075 | ₩39,968 | ₩40,048 | +0.17% | 7천 |
|---|
| 2026.04.27 | ₩40,061 | ₩40,061 | ₩40,008 | ₩40,055 | -0.02% | 1.2만 |
|---|
| 2026.04.24 | ₩39,981 | ₩40,081 | ₩39,981 | ₩40,043 | +0.15% | 9.4천 |
|---|
| 2026.04.23 | ₩39,981 | ₩40,035 | ₩39,941 | ₩40,001 | +0.05% | 8.6만 |
|---|
| 2026.04.22 | ₩40,075 | ₩40,075 | ₩39,981 | ₩40,041 | -0.08% | 3.4천 |
|---|
| 2026.04.21 | ₩39,981 | ₩40,048 | ₩39,941 | ₩39,949 | -0.08% | 3.9천 |
|---|
| 2026.04.20 | ₩40,061 | ₩40,061 | ₩39,941 | ₩40,001 | -0.15% | 3.7천 |
|---|
| 2026.04.17 | ₩39,995 | ₩40,061 | ₩39,981 | ₩40,024 | +0.07% | 7.1천 |
|---|
| 2026.04.16 | ₩39,861 | ₩39,935 | ₩39,861 | ₩39,935 | +0.18% | 1.3천 |
|---|
| 2026.04.15 | ₩39,834 | ₩39,941 | ₩39,834 | ₩39,908 | +0.18% | 1.6천 |
|---|
| 2026.04.14 | ₩39,781 | ₩39,928 | ₩39,781 | ₩39,881 | +0.25% | 1.2만 |
|---|
| 2026.04.13 | ₩39,647 | ₩39,788 | ₩39,647 | ₩39,788 | +0.35% | 4.5천 |
|---|
| 2026.04.10 | ₩39,661 | ₩39,741 | ₩39,634 | ₩39,681 | +0.05% | 1.1만 |
|---|
| 2026.04.09 | ₩39,567 | ₩39,701 | ₩39,567 | ₩39,687 | +0.30% | 9.9천 |
|---|
| 2026.04.08 | ₩39,541 | ₩39,633 | ₩39,527 | ₩39,554 | +0.03% | 4.8천 |
|---|
| 2026.04.07 | ₩39,287 | ₩39,403 | ₩39,274 | ₩39,403 | +0.30% | 1.1만 |
|---|
| 2026.04.06 | ₩39,207 | ₩39,360 | ₩39,207 | ₩39,327 | +0.31% | 5.7천 |
|---|
| 2026.04.02 | ₩39,207 | ₩39,351 | ₩39,207 | ₩39,351 | +0.37% | 4.2천 |
|---|
| 2026.04.01 | ₩39,260 | ₩39,340 | ₩39,260 | ₩39,320 | +0.15% | 1.2만 |
|---|
| 2026.03.31 | ₩39,087 | ₩39,233 | ₩39,060 | ₩39,209 | +0.31% | 6.7천 |
|---|
| 2026.03.30 | ₩39,006 | ₩39,060 | ₩38,940 | ₩38,985 | -0.05% | 2천 |
|---|
| 2026.03.27 | ₩39,033 | ₩39,061 | ₩38,953 | ₩38,953 | -0.21% | 7천 |
|---|
| 2026.03.26 | ₩39,220 | ₩39,274 | ₩39,073 | ₩39,073 | -0.37% | 3.9천 |
|---|
| 2026.03.25 | ₩39,193 | ₩39,338 | ₩39,193 | ₩39,280 | +0.22% | 2천 |
|---|
| 2026.03.24 | ₩39,180 | ₩39,247 | ₩39,180 | ₩39,180 | 0.00% | 6.7천 |
|---|
| 2026.03.23 | ₩39,274 | ₩39,327 | ₩39,221 | ₩39,233 | -0.10% | 4.4천 |
|---|
| 2026.03.20 | ₩39,213 | ₩39,268 | ₩39,127 | ₩39,133 | -0.20% | 4.9천 |
|---|
| 2026.03.19 | ₩39,260 | ₩39,314 | ₩39,207 | ₩39,274 | +0.03% | 7.8천 |
|---|
| 2026.03.18 | ₩39,447 | ₩39,460 | ₩39,327 | ₩39,327 | -0.30% | 3.5만 |
|---|
| 2026.03.17 | ₩39,501 | ₩39,514 | ₩39,474 | ₩39,490 | -0.03% | 6.1천 |
|---|
| 2026.03.16 | ₩39,460 | ₩39,481 | ₩39,447 | ₩39,447 | -0.03% | 1.2만 |
|---|
| 2026.03.13 | ₩39,420 | ₩39,493 | ₩39,314 | ₩39,314 | -0.27% | 2.1만 |
|---|
| 2026.03.12 | ₩39,420 | ₩39,460 | ₩39,354 | ₩39,354 | -0.17% | 9.4천 |
|---|
| 2026.03.11 | ₩39,541 | ₩39,541 | ₩39,501 | ₩39,527 | -0.03% | 1.8만 |
|---|
| 2026.03.10 | ₩39,581 | ₩39,647 | ₩39,567 | ₩39,570 | -0.03% | 9.1천 |
|---|
| 2026.03.09 | ₩39,541 | ₩39,661 | ₩39,354 | ₩39,661 | +0.30% | 2.5만 |
|---|
| 2026.03.06 | ₩39,514 | ₩39,607 | ₩39,460 | ₩39,514 | 0.00% | 6만 |
|---|
| 2026.03.05 | ₩39,635 | ₩39,647 | ₩39,527 | ₩39,581 | -0.14% | 1.3만 |
|---|
| 2026.03.04 | ₩39,733 | ₩39,733 | ₩39,621 | ₩39,674 | -0.15% | 27.4만 |
|---|
| 2026.03.03 | ₩39,514 | ₩39,607 | ₩39,487 | ₩39,594 | +0.20% | 9.8천 |
|---|
| 2026.03.02 | ₩39,760 | ₩39,760 | ₩39,634 | ₩39,687 | -0.18% | 1.3만 |
|---|
| 2026.02.27 | ₩39,781 | ₩39,781 | ₩39,687 | ₩39,714 | -0.17% | 1.3만 |
|---|
| 2026.02.26 | ₩39,761 | ₩39,794 | ₩39,701 | ₩39,756 | -0.01% | 1.4천 |
|---|
| 2026.02.25 | ₩39,714 | ₩39,794 | ₩39,714 | ₩39,741 | +0.07% | 2.8천 |
|---|
| 2026.02.24 | ₩39,607 | ₩39,781 | ₩39,607 | ₩39,728 | +0.30% | 1.5만 |
|---|
| 2026.02.23 | ₩39,661 | ₩39,708 | ₩39,582 | ₩39,634 | -0.07% | 2만 |
|---|
| 2026.02.20 | ₩39,622 | ₩39,756 | ₩39,621 | ₩39,687 | +0.17% | 7.2천 |
|---|
| 2026.02.19 | ₩39,674 | ₩39,733 | ₩39,634 | ₩39,647 | -0.07% | 1.1만 |
|---|
| 2026.02.18 | ₩39,674 | ₩39,734 | ₩39,661 | ₩39,661 | -0.03% | 2.4천 |
|---|
| 2026.02.17 | ₩39,581 | ₩39,674 | ₩39,581 | ₩39,621 | +0.10% | 7.1천 |
|---|
| 2026.02.13 | ₩39,653 | ₩39,710 | ₩39,634 | ₩39,634 | -0.05% | 6.2천 |
|---|
| 2026.02.12 | ₩39,728 | ₩39,774 | ₩39,594 | ₩39,594 | -0.34% | 1.3만 |
|---|
| 2026.02.11 | ₩39,701 | ₩39,748 | ₩39,701 | ₩39,716 | +0.04% | 95.4만 |
|---|
| 2026.02.10 | ₩39,728 | ₩39,834 | ₩39,728 | ₩39,768 | +0.10% | 1.3만 |
|---|
| 2026.02.09 | ₩39,554 | ₩39,781 | ₩39,554 | ₩39,728 | +0.44% | 1.1만 |
|---|
| 2026.02.06 | ₩39,607 | ₩39,701 | ₩39,607 | ₩39,674 | +0.17% | 6.6천 |
|---|
| 2026.02.05 | ₩39,541 | ₩39,627 | ₩39,514 | ₩39,562 | +0.05% | 6.5천 |
|---|
| 2026.02.04 | ₩39,581 | ₩39,701 | ₩39,561 | ₩39,598 | +0.04% | 1.3만 |
|---|
| 2026.02.03 | ₩39,708 | ₩39,708 | ₩39,621 | ₩39,691 | -0.04% | 6.3천 |
|---|
| 2026.02.02 | ₩39,728 | ₩39,794 | ₩39,662 | ₩39,701 | -0.07% | 3.7만 |
|---|
| 2026.01.30 | ₩39,541 | ₩39,794 | ₩39,541 | ₩39,661 | +0.30% | 7.8천 |
|---|
| 2026.01.29 | ₩39,686 | ₩39,728 | ₩39,661 | ₩39,661 | -0.06% | 5.8천 |
|---|
| 2026.01.28 | ₩39,781 | ₩39,781 | ₩39,687 | ₩39,781 | 0.00% | 5.3천 |
|---|
| 2026.01.27 | ₩39,701 | ₩39,781 | ₩39,687 | ₩39,781 | +0.20% | 9.2천 |
|---|
| 2026.01.26 | ₩39,674 | ₩39,768 | ₩39,674 | ₩39,682 | +0.02% | 1.2만 |
|---|
| 2026.01.23 | ₩39,634 | ₩39,647 | ₩39,594 | ₩39,634 | 0.00% | 8.2천 |
|---|
| 2026.01.22 | ₩39,527 | ₩39,687 | ₩39,527 | ₩39,594 | +0.17% | 4.5만 |
|---|
| 2026.01.21 | ₩39,581 | ₩39,634 | ₩39,514 | ₩39,577 | -0.01% | 8천 |
|---|
| 2026.01.20 | ₩39,501 | ₩39,619 | ₩39,474 | ₩39,474 | -0.07% | 1.9만 |
|---|
| 2026.01.16 | ₩39,647 | ₩39,728 | ₩39,634 | ₩39,728 | +0.20% | 1.4만 |
|---|
| 2026.01.15 | ₩39,661 | ₩39,701 | ₩39,634 | ₩39,647 | -0.03% | 6.1천 |
|---|
| 2026.01.14 | ₩39,754 | ₩39,754 | ₩39,621 | ₩39,701 | -0.13% | 1.5만 |
|---|
| 2026.01.13 | ₩39,741 | ₩39,754 | ₩39,661 | ₩39,741 | 0.00% | 1.1만 |
|---|
| 2026.01.12 | ₩39,754 | ₩39,754 | ₩39,661 | ₩39,728 | -0.07% | 1.8만 |
|---|
| 2026.01.09 | ₩39,714 | ₩39,754 | ₩39,621 | ₩39,754 | +0.10% | 8.6천 |
|---|
| 2026.01.08 | ₩39,607 | ₩39,714 | ₩39,594 | ₩39,653 | +0.11% | 13만 |
|---|
| 2026.01.07 | ₩39,687 | ₩39,696 | ₩39,594 | ₩39,607 | -0.20% | 15.3만 |
|---|
| 2026.01.06 | ₩39,514 | ₩39,674 | ₩39,514 | ₩39,647 | +0.34% | 25.7만 |
|---|
| 2026.01.05 | ₩39,594 | ₩39,639 | ₩39,581 | ₩39,627 | +0.08% | 8.6천 |
|---|
| 2026.01.02 | ₩39,661 | ₩39,661 | ₩39,527 | ₩39,569 | -0.23% | 4.9천 |
|---|
| 2025.12.31 | ₩39,420 | ₩39,647 | ₩39,420 | ₩39,514 | +0.24% | 4.9천 |
|---|
| 2025.12.30 | ₩39,581 | ₩39,674 | ₩39,554 | ₩39,614 | +0.08% | 5.1천 |
|---|
| 2025.12.29 | ₩39,567 | ₩39,601 | ₩39,547 | ₩39,599 | +0.08% | 3.5천 |
|---|
| 2025.12.26 | ₩39,567 | ₩39,647 | ₩39,541 | ₩39,647 | +0.20% | 5.3천 |
|---|
| 2025.12.24 | ₩39,567 | ₩39,586 | ₩39,527 | ₩39,581 | +0.03% | 3.2천 |
|---|
| 2025.12.23 | ₩39,474 | ₩39,621 | ₩39,474 | ₩39,621 | +0.37% | 1.6만 |
|---|
| 2025.12.22 | ₩39,394 | ₩39,554 | ₩39,394 | ₩39,509 | +0.29% | 9.1천 |
|---|
| 2025.12.19 | ₩39,387 | ₩39,394 | ₩39,380 | ₩39,387 | 0.00% | 1.3만 |
|---|
| 2025.12.18 | ₩39,354 | ₩39,387 | ₩39,327 | ₩39,366 | +0.03% | 4.9천 |
|---|
| 2025.12.17 | ₩39,340 | ₩39,394 | ₩39,287 | ₩39,367 | +0.07% | 8.2천 |
|---|
| 2025.12.16 | ₩39,274 | ₩39,394 | ₩39,274 | ₩39,374 | +0.26% | 1.2만 |
|---|
| 2025.12.15 | ₩39,392 | ₩39,460 | ₩39,367 | ₩39,407 | +0.04% | 3.3천 |
|---|
| 2025.12.12 | ₩39,477 | ₩39,490 | ₩39,340 | ₩39,367 | -0.28% | 4.6천 |
|---|
| 2025.12.11 | ₩39,450 | ₩39,514 | ₩39,394 | ₩39,454 | +0.01% | 1.1만 |
|---|
| 2025.12.10 | ₩39,360 | ₩39,474 | ₩39,354 | ₩39,474 | +0.29% | 1.1만 |
|---|
| 2025.12.09 | ₩39,383 | ₩39,440 | ₩39,354 | ₩39,394 | +0.03% | 1.2만 |
|---|
| 2025.12.08 | ₩39,460 | ₩39,460 | ₩39,340 | ₩39,388 | -0.18% | 5.1천 |
|---|
| 2025.12.05 | ₩39,394 | ₩39,481 | ₩39,394 | ₩39,427 | +0.08% | 3.3천 |
|---|
| 2025.12.04 | ₩39,394 | ₩39,394 | ₩39,354 | ₩39,394 | 0.00% | 1.2만 |
|---|
| 2025.12.03 | ₩39,394 | ₩39,394 | ₩39,348 | ₩39,387 | -0.02% | 7.1천 |
|---|
| 2025.12.02 | ₩39,460 | ₩39,460 | ₩39,327 | ₩39,366 | -0.24% | 6.6천 |
|---|
| 2025.12.01 | ₩39,487 | ₩39,527 | ₩39,314 | ₩39,367 | -0.30% | 1.7만 |
|---|
| 2025.11.28 | ₩39,394 | ₩39,423 | ₩39,394 | ₩39,400 | +0.02% | 2천 |
|---|
| 2025.11.26 | ₩39,287 | ₩39,367 | ₩39,287 | ₩39,363 | +0.19% | 8.8천 |
|---|
| 2025.11.25 | ₩39,211 | ₩39,327 | ₩39,167 | ₩39,304 | +0.24% | 4천 |
|---|
| 2025.11.24 | ₩39,140 | ₩39,233 | ₩39,137 | ₩39,217 | +0.20% | 4.1천 |
|---|
| 2025.11.21 | ₩38,940 | ₩39,147 | ₩38,940 | ₩39,104 | +0.42% | 3.1만 |
|---|
| 2025.11.20 | ₩39,249 | ₩39,249 | ₩38,993 | ₩39,032 | -0.55% | 2.6만 |
|---|
| 2025.11.19 | ₩38,966 | ₩39,149 | ₩38,966 | ₩39,113 | +0.38% | 3.3천 |
|---|
| 2025.11.18 | ₩38,993 | ₩39,100 | ₩38,993 | ₩39,092 | +0.25% | 1.4만 |
|---|
| 2025.11.17 | ₩39,047 | ₩39,207 | ₩39,047 | ₩39,140 | +0.24% | 5.2천 |
|---|
| 2025.11.14 | ₩39,100 | ₩39,245 | ₩39,100 | ₩39,189 | +0.23% | 2.2만 |
|---|
| 2025.11.13 | ₩39,300 | ₩39,300 | ₩39,180 | ₩39,200 | -0.25% | 5.7천 |
|---|
| 2025.11.12 | ₩39,220 | ₩39,367 | ₩39,220 | ₩39,367 | +0.37% | 9천 |
|---|
| 2025.11.11 | ₩39,260 | ₩39,327 | ₩39,260 | ₩39,300 | +0.10% | 6.9천 |
|---|
| 2025.11.10 | ₩39,287 | ₩39,327 | ₩39,233 | ₩39,294 | +0.02% | 8.6천 |
|---|
| 2025.11.07 | ₩39,060 | ₩39,220 | ₩39,060 | ₩39,215 | +0.40% | 4.5천 |
|---|
| 2025.11.06 | ₩39,260 | ₩39,263 | ₩39,192 | ₩39,207 | -0.14% | 5.4천 |
|---|
| 2025.11.05 | ₩39,300 | ₩39,327 | ₩39,220 | ₩39,220 | -0.20% | 9.2천 |
|---|
| 2025.11.04 | ₩39,208 | ₩39,287 | ₩39,193 | ₩39,227 | +0.05% | 7.1천 |
|---|
| 2025.11.03 | ₩39,274 | ₩39,327 | ₩39,247 | ₩39,286 | +0.03% | 1.3만 |
|---|
| 2025.10.31 | ₩39,354 | ₩39,358 | ₩39,260 | ₩39,276 | -0.20% | 5.2천 |
|---|
| 2025.10.30 | ₩39,487 | ₩39,487 | ₩39,260 | ₩39,260 | -0.57% | 3만 |
|---|
| 2025.10.29 | ₩39,501 | ₩39,501 | ₩39,320 | ₩39,334 | -0.42% | 5.9천 |
|---|
| 2025.10.28 | ₩39,394 | ₩39,487 | ₩39,367 | ₩39,460 | +0.17% | 4.7천 |
|---|
| 2025.10.27 | ₩39,274 | ₩39,460 | ₩39,274 | ₩39,460 | +0.48% | 7.1천 |
|---|
| 2025.10.24 | ₩39,420 | ₩39,420 | ₩39,327 | ₩39,355 | -0.17% | 3.3천 |
|---|
| 2025.10.23 | ₩39,153 | ₩39,326 | ₩39,153 | ₩39,326 | +0.44% | 8천 |
|---|
| 2025.10.22 | ₩39,314 | ₩39,314 | ₩39,220 | ₩39,284 | -0.07% | 2.7천 |
|---|
| 2025.10.21 | ₩39,287 | ₩39,366 | ₩39,263 | ₩39,306 | +0.05% | 5.2천 |
|---|
| 2025.10.20 | ₩39,407 | ₩39,407 | ₩39,247 | ₩39,292 | -0.29% | 7.7천 |
|---|
| 2025.10.17 | ₩39,193 | ₩39,274 | ₩39,167 | ₩39,219 | +0.06% | 5.1천 |
|---|
| 2025.10.16 | ₩39,193 | ₩39,227 | ₩39,113 | ₩39,152 | -0.11% | 1만 |
|---|
| 2025.10.15 | ₩39,207 | ₩39,233 | ₩39,140 | ₩39,140 | -0.17% | 8.8천 |
|---|
| 2025.10.14 | ₩39,006 | ₩39,183 | ₩39,006 | ₩39,132 | +0.32% | 1.5만 |
|---|
| 2025.10.13 | ₩39,127 | ₩39,184 | ₩39,073 | ₩39,184 | +0.15% | 1.5만 |
|---|
| 2025.10.10 | ₩39,227 | ₩39,247 | ₩39,033 | ₩39,067 | -0.41% | 1.2만 |
|---|