시장 데이터를 불러오는 중
전체 종목
Innovator Equity Defined Protection ETF - 2 Yr to October 2027 과거 주가
Innovator Equity Defined Protection ETF - 2 Yr to October 2027 · TOCT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Defined Protection ETF - 2 Yr to October 2027 · TOCT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,767 | ₩36,861 | ₩36,754 | ₩36,781 | +0.04% | 4.5천 |
| 2026.10.08 | ₩36,754 | ₩36,754 | ₩36,754 | ₩36,754 | 0.00% | 100 |
| 2026.10.07 | ₩36,788 | ₩36,788 | ₩36,754 | ₩36,754 | -0.09% | 2.5천 |
| 2026.10.06 | ₩36,821 | ₩36,835 | ₩36,754 | ₩36,754 | -0.18% | 2.2천 |
| 2026.10.05 | ₩36,794 | ₩36,808 | ₩36,674 | ₩36,687 | -0.29% | 3천 |
| 2026.10.02 | ₩36,660 | ₩36,660 | ₩36,660 | ₩36,660 | 0.00% | 200 |
| 2026.10.01 | ₩36,620 | ₩36,727 | ₩36,540 | ₩36,620 | 0.00% | 1.4만 |
| 2026.09.30 | ₩36,754 | ₩36,754 | ₩36,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,593 |
| -0.44% |
| 2.8천 |
| 2026.09.29 | ₩36,580 | ₩36,607 | ₩36,566 | ₩36,607 | +0.07% | 1.8천 |
|---|
| 2026.09.28 | ₩36,640 | ₩36,640 | ₩36,580 | ₩36,640 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩36,680 | ₩36,680 | ₩36,680 | ₩36,680 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩36,620 | ₩36,620 | ₩36,620 | ₩36,620 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩36,593 | ₩36,620 | ₩36,593 | ₩36,620 | +0.07% | 400 |
|---|
| 2026.09.22 | ₩36,607 | ₩36,607 | ₩36,607 | ₩36,607 | 0.00% | 4.3천 |
|---|
| 2026.09.21 | ₩36,580 | ₩36,700 | ₩36,580 | ₩36,620 | +0.11% | 1.6천 |
|---|
| 2026.09.18 | ₩36,513 | ₩36,566 | ₩36,499 | ₩36,513 | 0.00% | 9.1천 |
|---|
| 2026.09.17 | ₩36,513 | ₩36,633 | ₩36,499 | ₩36,513 | 0.00% | 5천 |
|---|
| 2026.09.16 | ₩36,513 | ₩36,566 | ₩36,432 | ₩36,432 | -0.22% | 1.7천 |
|---|
| 2026.09.15 | ₩36,499 | ₩36,540 | ₩36,499 | ₩36,499 | 0.00% | 2.3천 |
|---|
| 2026.09.14 | ₩36,486 | ₩36,580 | ₩36,486 | ₩36,580 | +0.26% | 100 |
|---|
| 2026.09.11 | ₩36,540 | ₩36,593 | ₩36,540 | ₩36,593 | +0.15% | 100 |
|---|
| 2026.09.10 | ₩36,486 | ₩36,546 | ₩36,486 | ₩36,546 | +0.17% | 100 |
|---|
| 2026.09.09 | ₩36,566 | ₩36,607 | ₩36,566 | ₩36,607 | +0.11% | 100 |
|---|
| 2026.09.08 | ₩36,566 | ₩36,727 | ₩36,566 | ₩36,654 | +0.24% | 2.8천 |
|---|
| 2026.09.04 | ₩36,620 | ₩36,674 | ₩36,620 | ₩36,674 | +0.15% | 100 |
|---|
| 2026.09.03 | ₩36,607 | ₩36,694 | ₩36,607 | ₩36,633 | +0.07% | 2.2천 |
|---|
| 2026.09.02 | ₩36,540 | ₩36,613 | ₩36,540 | ₩36,613 | +0.20% | 400 |
|---|
| 2026.09.01 | ₩36,540 | ₩36,580 | ₩36,540 | ₩36,580 | +0.11% | 200 |
|---|
| 2026.08.31 | ₩36,540 | ₩36,607 | ₩36,540 | ₩36,607 | +0.18% | 200 |
|---|
| 2026.08.28 | ₩36,593 | ₩36,633 | ₩36,593 | ₩36,633 | +0.11% | 100 |
|---|
| 2026.08.27 | ₩36,566 | ₩36,647 | ₩36,566 | ₩36,647 | +0.22% | 2.2천 |
|---|
| 2026.08.26 | ₩36,540 | ₩36,607 | ₩36,540 | ₩36,607 | +0.18% | 100 |
|---|
| 2026.08.25 | ₩36,580 | ₩36,600 | ₩36,540 | ₩36,600 | +0.05% | 800 |
|---|
| 2026.08.24 | ₩36,526 | ₩36,526 | ₩36,526 | ₩36,526 | 0.00% | 800 |
|---|
| 2026.08.21 | ₩36,526 | ₩36,607 | ₩36,526 | ₩36,566 | +0.11% | 4.1만 |
|---|
| 2026.08.20 | ₩36,553 | ₩36,588 | ₩36,553 | ₩36,588 | +0.10% | 100 |
|---|
| 2026.08.19 | ₩36,553 | ₩36,600 | ₩36,540 | ₩36,600 | +0.13% | 4.8천 |
|---|
| 2026.08.18 | ₩36,553 | ₩36,586 | ₩36,513 | ₩36,586 | +0.09% | 5.1만 |
|---|
| 2026.08.17 | ₩36,566 | ₩36,580 | ₩36,566 | ₩36,580 | +0.04% | 200 |
|---|
| 2026.08.14 | ₩36,607 | ₩36,647 | ₩36,607 | ₩36,647 | +0.11% | 100 |
|---|
| 2026.08.13 | ₩36,580 | ₩36,633 | ₩36,580 | ₩36,633 | +0.15% | 100 |
|---|
| 2026.08.12 | ₩36,553 | ₩36,600 | ₩36,553 | ₩36,600 | +0.13% | 100 |
|---|
| 2026.08.11 | ₩36,513 | ₩36,633 | ₩36,513 | ₩36,580 | +0.18% | 1.6천 |
|---|
| 2026.08.10 | ₩36,513 | ₩36,580 | ₩36,513 | ₩36,580 | +0.18% | 600 |
|---|
| 2026.08.07 | ₩36,513 | ₩36,580 | ₩36,513 | ₩36,580 | +0.18% | 600 |
|---|
| 2026.08.06 | ₩36,513 | ₩36,566 | ₩36,499 | ₩36,546 | +0.09% | 1.5천 |
|---|
| 2026.08.05 | ₩36,499 | ₩36,573 | ₩36,499 | ₩36,566 | +0.18% | 6천 |
|---|
| 2026.08.04 | ₩36,499 | ₩36,546 | ₩36,459 | ₩36,546 | +0.13% | 3.3천 |
|---|
| 2026.08.03 | ₩36,439 | ₩36,452 | ₩36,392 | ₩36,452 | +0.04% | 2만 |
|---|
| 2026.07.31 | ₩36,372 | ₩36,372 | ₩36,372 | ₩36,372 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩36,224 | ₩36,332 | ₩36,224 | ₩36,332 | +0.30% | 1천 |
|---|
| 2026.07.29 | ₩36,245 | ₩36,245 | ₩36,245 | ₩36,245 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩36,304 | ₩36,304 | ₩36,304 | ₩36,304 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩36,258 | ₩36,278 | ₩36,218 | ₩36,278 | +0.06% | 500 |
|---|
| 2026.07.24 | ₩36,231 | ₩36,265 | ₩36,204 | ₩36,265 | +0.09% | 3.8천 |
|---|
| 2026.07.23 | ₩36,204 | ₩36,251 | ₩36,177 | ₩36,251 | +0.13% | 2.1천 |
|---|
| 2026.07.22 | ₩36,352 | ₩36,352 | ₩36,352 | ₩36,352 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩36,338 | ₩36,338 | ₩36,338 | ₩36,338 | 0.00% | 5.1천 |
|---|
| 2026.07.20 | ₩36,271 | ₩36,271 | ₩36,258 | ₩36,258 | -0.04% | 800 |
|---|
| 2026.07.17 | ₩36,338 | ₩36,338 | ₩36,285 | ₩36,285 | -0.15% | 1.3천 |
|---|
| 2026.07.16 | ₩36,352 | ₩36,392 | ₩36,352 | ₩36,392 | +0.11% | 200 |
|---|
| 2026.07.15 | ₩36,352 | ₩36,365 | ₩36,352 | ₩36,365 | +0.04% | 1.4천 |
|---|
| 2026.07.14 | ₩36,338 | ₩36,385 | ₩36,285 | ₩36,385 | +0.13% | 4.9천 |
|---|
| 2026.07.13 | ₩36,332 | ₩36,332 | ₩36,332 | ₩36,332 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩36,385 | ₩36,385 | ₩36,385 | ₩36,385 | 0.00% | 3.9천 |
|---|
| 2026.07.09 | ₩36,271 | ₩36,338 | ₩36,271 | ₩36,338 | +0.18% | 1.6천 |
|---|
| 2026.07.08 | ₩36,291 | ₩36,291 | ₩36,151 | ₩36,218 | -0.20% | 40.8만 |
|---|
| 2026.07.07 | ₩36,379 | ₩36,379 | ₩36,258 | ₩36,318 | -0.17% | 3.2천 |
|---|
| 2026.07.06 | ₩36,392 | ₩36,392 | ₩36,258 | ₩36,338 | -0.15% | 1.3만 |
|---|
| 2026.07.02 | ₩36,258 | ₩36,274 | ₩36,258 | ₩36,274 | +0.04% | 1.4천 |
|---|
| 2026.07.01 | ₩36,325 | ₩36,325 | ₩36,278 | ₩36,278 | -0.13% | 600 |
|---|
| 2026.06.30 | ₩36,310 | ₩36,310 | ₩36,204 | ₩36,258 | -0.14% | 1천 |
|---|
| 2026.06.29 | ₩36,211 | ₩36,270 | ₩36,164 | ₩36,231 | +0.06% | 1.9천 |
|---|
| 2026.06.26 | ₩36,218 | ₩36,218 | ₩36,177 | ₩36,177 | -0.11% | 1.8천 |
|---|
| 2026.06.25 | ₩36,231 | ₩36,231 | ₩36,177 | ₩36,177 | -0.15% | 1.2천 |
|---|
| 2026.06.24 | ₩36,231 | ₩36,258 | ₩36,110 | ₩36,157 | -0.20% | 2.1만 |
|---|
| 2026.06.23 | ₩36,218 | ₩36,231 | ₩36,151 | ₩36,164 | -0.15% | 2.9천 |
|---|
| 2026.06.22 | ₩36,312 | ₩36,312 | ₩36,204 | ₩36,271 | -0.11% | 2.4천 |
|---|
| 2026.06.18 | ₩36,191 | ₩36,285 | ₩36,191 | ₩36,251 | +0.17% | 700 |
|---|
| 2026.06.17 | ₩36,359 | ₩36,377 | ₩36,204 | ₩36,204 | -0.42% | 2천 |
|---|
| 2026.06.16 | ₩36,365 | ₩36,365 | ₩36,332 | ₩36,332 | -0.09% | 1.7천 |
|---|
| 2026.06.15 | ₩36,332 | ₩36,332 | ₩36,332 | ₩36,332 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩36,352 | ₩36,352 | ₩36,151 | ₩36,211 | -0.39% | 2.4천 |
|---|
| 2026.06.11 | ₩36,042 | ₩36,204 | ₩36,042 | ₩36,177 | +0.38% | 1.7천 |
|---|
| 2026.06.10 | ₩36,110 | ₩36,124 | ₩36,070 | ₩36,070 | -0.11% | 1.2천 |
|---|
| 2026.06.09 | ₩36,231 | ₩36,231 | ₩36,144 | ₩36,144 | -0.24% | 1.6천 |
|---|
| 2026.06.08 | ₩36,151 | ₩36,231 | ₩36,151 | ₩36,184 | +0.09% | 1천 |
|---|
| 2026.06.05 | ₩36,218 | ₩36,218 | ₩36,184 | ₩36,184 | -0.09% | 600 |
|---|
| 2026.06.04 | ₩36,298 | ₩36,392 | ₩36,285 | ₩36,338 | +0.11% | 4천 |
|---|
| 2026.06.03 | ₩36,365 | ₩36,365 | ₩36,258 | ₩36,305 | -0.17% | 1.5천 |
|---|
| 2026.06.02 | ₩36,332 | ₩36,392 | ₩36,258 | ₩36,332 | 0.00% | 3천 |
|---|
| 2026.06.01 | ₩36,258 | ₩36,379 | ₩36,258 | ₩36,332 | +0.20% | 3.1천 |
|---|
| 2026.05.29 | ₩36,285 | ₩36,392 | ₩36,285 | ₩36,338 | +0.15% | 1.1천 |
|---|
| 2026.05.28 | ₩36,258 | ₩36,352 | ₩36,231 | ₩36,305 | +0.13% | 2.3천 |
|---|
| 2026.05.27 | ₩36,204 | ₩36,285 | ₩36,204 | ₩36,258 | +0.15% | 1.9천 |
|---|
| 2026.05.26 | ₩36,298 | ₩36,298 | ₩36,191 | ₩36,258 | -0.11% | 2.8천 |
|---|
| 2026.05.22 | ₩36,177 | ₩36,258 | ₩36,164 | ₩36,218 | +0.11% | 2.1천 |
|---|
| 2026.05.21 | ₩36,204 | ₩36,219 | ₩36,177 | ₩36,219 | +0.04% | 4천 |
|---|
| 2026.05.20 | ₩36,177 | ₩36,231 | ₩36,124 | ₩36,177 | 0.00% | 700 |
|---|
| 2026.05.19 | ₩36,177 | ₩36,177 | ₩36,059 | ₩36,110 | -0.19% | 2.5천 |
|---|
| 2026.05.18 | ₩36,144 | ₩36,164 | ₩36,144 | ₩36,144 | 0.00% | 1.2천 |
|---|
| 2026.05.15 | ₩36,191 | ₩36,204 | ₩36,137 | ₩36,137 | -0.15% | 3천 |
|---|
| 2026.05.14 | ₩36,285 | ₩36,285 | ₩36,218 | ₩36,218 | -0.18% | 1.6천 |
|---|
| 2026.05.13 | ₩36,144 | ₩36,231 | ₩36,124 | ₩36,171 | +0.07% | 1.8천 |
|---|
| 2026.05.12 | ₩36,164 | ₩36,164 | ₩36,097 | ₩36,137 | -0.07% | 800 |
|---|
| 2026.05.11 | ₩36,184 | ₩36,245 | ₩36,177 | ₩36,177 | -0.02% | 2.8천 |
|---|
| 2026.05.08 | ₩36,184 | ₩36,238 | ₩36,137 | ₩36,177 | -0.02% | 4.6천 |
|---|
| 2026.05.07 | ₩36,231 | ₩36,231 | ₩36,151 | ₩36,151 | -0.22% | 2.8천 |
|---|
| 2026.05.06 | ₩36,191 | ₩36,204 | ₩36,084 | ₩36,151 | -0.11% | 1.3만 |
|---|
| 2026.05.05 | ₩36,124 | ₩36,124 | ₩36,017 | ₩36,057 | -0.19% | 5.8천 |
|---|
| 2026.05.04 | ₩36,110 | ₩36,110 | ₩35,990 | ₩35,990 | -0.33% | 6.1천 |
|---|
| 2026.05.01 | ₩36,137 | ₩36,137 | ₩36,017 | ₩36,070 | -0.19% | 3천 |
|---|
| 2026.04.30 | ₩35,990 | ₩36,037 | ₩35,990 | ₩36,037 | +0.13% | 200 |
|---|
| 2026.04.29 | ₩36,017 | ₩36,030 | ₩35,923 | ₩35,950 | -0.19% | 1.6천 |
|---|
| 2026.04.28 | ₩36,043 | ₩36,043 | ₩35,983 | ₩35,983 | -0.17% | 1.1천 |
|---|
| 2026.04.27 | ₩36,070 | ₩36,070 | ₩36,017 | ₩36,017 | -0.15% | 500 |
|---|
| 2026.04.24 | ₩36,070 | ₩36,070 | ₩36,010 | ₩36,010 | -0.17% | 400 |
|---|
| 2026.04.23 | ₩35,909 | ₩36,002 | ₩35,882 | ₩35,936 | +0.07% | 1.1천 |
|---|
| 2026.04.22 | ₩35,882 | ₩36,017 | ₩35,882 | ₩35,976 | +0.26% | 2.1천 |
|---|
| 2026.04.21 | ₩36,030 | ₩36,030 | ₩35,899 | ₩35,923 | -0.30% | 2.1천 |
|---|
| 2026.04.20 | ₩36,003 | ₩36,017 | ₩35,963 | ₩35,963 | -0.11% | 3.9천 |
|---|
| 2026.04.17 | ₩36,057 | ₩36,057 | ₩35,948 | ₩35,990 | -0.19% | 5.1천 |
|---|
| 2026.04.16 | ₩35,905 | ₩35,905 | ₩35,876 | ₩35,876 | -0.08% | 500 |
|---|
| 2026.04.15 | ₩35,789 | ₩35,896 | ₩35,782 | ₩35,862 | +0.21% | 1.7천 |
|---|
| 2026.04.14 | ₩35,782 | ₩35,869 | ₩35,755 | ₩35,802 | +0.06% | 6.6천 |
|---|
| 2026.04.13 | ₩35,708 | ₩35,762 | ₩35,708 | ₩35,715 | +0.02% | 3.2천 |
|---|
| 2026.04.10 | ₩35,708 | ₩35,708 | ₩35,655 | ₩35,655 | -0.15% | 2.1천 |
|---|
| 2026.04.09 | ₩35,641 | ₩35,722 | ₩35,581 | ₩35,722 | +0.23% | 9.2천 |
|---|
| 2026.04.08 | ₩35,587 | ₩35,655 | ₩35,534 | ₩35,641 | +0.15% | 1.1만 |
|---|
| 2026.04.07 | ₩35,373 | ₩35,373 | ₩35,333 | ₩35,361 | -0.03% | 900 |
|---|
| 2026.04.06 | ₩35,346 | ₩35,346 | ₩35,346 | ₩35,346 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩35,105 | ₩35,373 | ₩35,105 | ₩35,333 | +0.65% | 5.7천 |
|---|
| 2026.04.01 | ₩35,372 | ₩35,386 | ₩35,252 | ₩35,313 | -0.17% | 4.7천 |
|---|
| 2026.03.31 | ₩35,239 | ₩35,306 | ₩35,118 | ₩35,252 | +0.04% | 5.7천 |
|---|
| 2026.03.30 | ₩35,239 | ₩35,239 | ₩34,984 | ₩35,091 | -0.42% | 2.8만 |
|---|
| 2026.03.27 | ₩35,118 | ₩35,158 | ₩35,078 | ₩35,078 | -0.11% | 7.8천 |
|---|
| 2026.03.26 | ₩35,266 | ₩35,266 | ₩35,105 | ₩35,185 | -0.23% | 4.5천 |
|---|
| 2026.03.25 | ₩35,252 | ₩35,360 | ₩35,252 | ₩35,360 | +0.30% | 4.7천 |
|---|
| 2026.03.24 | ₩35,266 | ₩35,319 | ₩35,205 | ₩35,205 | -0.17% | 2.1만 |
|---|
| 2026.03.23 | ₩35,319 | ₩35,360 | ₩35,264 | ₩35,264 | -0.16% | 4천 |
|---|
| 2026.03.20 | ₩35,172 | ₩35,252 | ₩35,141 | ₩35,141 | -0.09% | 4.3천 |
|---|
| 2026.03.19 | ₩35,333 | ₩35,386 | ₩35,266 | ₩35,299 | -0.09% | 4.3천 |
|---|
| 2026.03.18 | ₩35,346 | ₩35,467 | ₩35,346 | ₩35,356 | +0.03% | 1.3천 |
|---|
| 2026.03.17 | ₩35,500 | ₩35,574 | ₩35,474 | ₩35,483 | -0.05% | 3.1천 |
|---|
| 2026.03.16 | ₩35,480 | ₩35,507 | ₩35,445 | ₩35,445 | -0.10% | 4.1천 |
|---|
| 2026.03.13 | ₩35,440 | ₩35,440 | ₩35,333 | ₩35,346 | -0.26% | 5천 |
|---|
| 2026.03.12 | ₩35,409 | ₩35,453 | ₩35,360 | ₩35,380 | -0.08% | 3.1천 |
|---|
| 2026.03.11 | ₩35,587 | ₩35,587 | ₩35,534 | ₩35,550 | -0.11% | 1.2천 |
|---|
| 2026.03.10 | ₩35,561 | ₩35,641 | ₩35,561 | ₩35,574 | +0.04% | 3.8천 |
|---|
| 2026.03.09 | ₩35,360 | ₩35,581 | ₩35,360 | ₩35,581 | +0.63% | 4.3천 |
|---|
| 2026.03.06 | ₩35,574 | ₩35,641 | ₩35,520 | ₩35,534 | -0.11% | 3.5천 |
|---|
| 2026.03.05 | ₩35,600 | ₩35,641 | ₩35,520 | ₩35,609 | +0.03% | 2.7천 |
|---|
| 2026.03.04 | ₩35,681 | ₩35,735 | ₩35,668 | ₩35,668 | -0.04% | 1.5천 |
|---|
| 2026.03.03 | ₩35,601 | ₩35,681 | ₩35,574 | ₩35,593 | -0.02% | 2.8천 |
|---|
| 2026.03.02 | ₩35,748 | ₩35,762 | ₩35,704 | ₩35,708 | -0.11% | 1.3천 |
|---|
| 2026.02.27 | ₩35,715 | ₩35,802 | ₩35,701 | ₩35,728 | +0.04% | 4.5천 |
|---|
| 2026.02.26 | ₩35,789 | ₩35,802 | ₩35,655 | ₩35,735 | -0.15% | 1.6만 |
|---|
| 2026.02.25 | ₩35,763 | ₩35,815 | ₩35,763 | ₩35,769 | +0.01% | 1.1천 |
|---|
| 2026.02.24 | ₩35,641 | ₩35,703 | ₩35,641 | ₩35,703 | +0.17% | 600 |
|---|
| 2026.02.23 | ₩35,748 | ₩35,748 | ₩35,601 | ₩35,735 | -0.04% | 4.6천 |
|---|
| 2026.02.20 | ₩35,789 | ₩35,842 | ₩35,748 | ₩35,802 | +0.04% | 4.8천 |
|---|
| 2026.02.19 | ₩35,710 | ₩35,775 | ₩35,708 | ₩35,722 | +0.03% | 5.5천 |
|---|
| 2026.02.18 | ₩35,762 | ₩35,795 | ₩35,701 | ₩35,701 | -0.17% | 1.7만 |
|---|
| 2026.02.17 | ₩35,634 | ₩35,720 | ₩35,587 | ₩35,652 | +0.05% | 1.1만 |
|---|
| 2026.02.13 | ₩35,735 | ₩35,735 | ₩35,641 | ₩35,641 | -0.26% | 3.2천 |
|---|
| 2026.02.12 | ₩35,742 | ₩35,742 | ₩35,681 | ₩35,693 | -0.14% | 1.8천 |
|---|
| 2026.02.11 | ₩35,708 | ₩35,775 | ₩35,695 | ₩35,739 | +0.09% | 8.2천 |
|---|
| 2026.02.10 | ₩35,829 | ₩35,829 | ₩35,735 | ₩35,735 | -0.26% | 7.8천 |
|---|
| 2026.02.09 | ₩35,738 | ₩35,802 | ₩35,668 | ₩35,748 | +0.03% | 3.9천 |
|---|
| 2026.02.06 | ₩35,534 | ₩35,748 | ₩35,534 | ₩35,708 | +0.49% | 3천 |
|---|
| 2026.02.05 | ₩35,561 | ₩35,561 | ₩35,515 | ₩35,515 | -0.13% | 1천 |
|---|
| 2026.02.04 | ₩35,587 | ₩35,655 | ₩35,553 | ₩35,618 | +0.09% | 2.7천 |
|---|
| 2026.02.03 | ₩35,722 | ₩35,722 | ₩35,587 | ₩35,634 | -0.24% | 6.3천 |
|---|
| 2026.02.02 | ₩35,735 | ₩35,735 | ₩35,708 | ₩35,735 | 0.00% | 1.9천 |
|---|
| 2026.01.30 | ₩35,735 | ₩35,735 | ₩35,668 | ₩35,681 | -0.15% | 2.3천 |
|---|
| 2026.01.29 | ₩35,659 | ₩35,685 | ₩35,601 | ₩35,685 | +0.08% | 600 |
|---|
| 2026.01.28 | ₩35,802 | ₩35,814 | ₩35,688 | ₩35,688 | -0.32% | 1.5천 |
|---|
| 2026.01.27 | ₩35,735 | ₩35,748 | ₩35,695 | ₩35,695 | -0.11% | 1.2천 |
|---|
| 2026.01.26 | ₩35,659 | ₩35,708 | ₩35,628 | ₩35,648 | -0.03% | 1.7천 |
|---|
| 2026.01.23 | ₩35,547 | ₩35,641 | ₩35,547 | ₩35,601 | +0.15% | 1.3천 |
|---|
| 2026.01.22 | ₩35,596 | ₩35,655 | ₩35,534 | ₩35,590 | -0.02% | 4.6천 |
|---|
| 2026.01.21 | ₩35,518 | ₩35,641 | ₩35,480 | ₩35,561 | +0.12% | 6.3천 |
|---|
| 2026.01.20 | ₩35,467 | ₩35,601 | ₩35,467 | ₩35,480 | +0.04% | 4.2천 |
|---|
| 2026.01.16 | ₩38,913 | ₩38,913 | ₩35,561 | ₩35,628 | -8.44% | 5.9천 |
|---|
| 2026.01.15 | ₩35,708 | ₩35,722 | ₩35,628 | ₩35,628 | -0.23% | 1.1천 |
|---|
| 2026.01.14 | ₩35,628 | ₩35,681 | ₩35,534 | ₩35,628 | 0.00% | 3.6천 |
|---|
| 2026.01.13 | ₩35,633 | ₩35,668 | ₩35,633 | ₩35,641 | +0.02% | 3.6천 |
|---|
| 2026.01.12 | ₩35,681 | ₩35,681 | ₩35,648 | ₩35,648 | -0.09% | 1.8천 |
|---|
| 2026.01.09 | ₩35,621 | ₩35,708 | ₩35,621 | ₩35,641 | +0.06% | 2.2천 |
|---|
| 2026.01.08 | ₩35,653 | ₩35,668 | ₩35,520 | ₩35,602 | -0.14% | 5.5천 |
|---|
| 2026.01.07 | ₩35,708 | ₩35,708 | ₩35,616 | ₩35,616 | -0.26% | 900 |
|---|
| 2026.01.06 | ₩35,655 | ₩35,668 | ₩35,561 | ₩35,602 | -0.15% | 1.7천 |
|---|
| 2026.01.05 | ₩35,546 | ₩35,641 | ₩35,546 | ₩35,574 | +0.08% | 1만 |
|---|
| 2026.01.02 | ₩35,628 | ₩35,628 | ₩35,500 | ₩35,520 | -0.30% | 1.1만 |
|---|
| 2025.12.31 | ₩35,655 | ₩35,655 | ₩35,534 | ₩35,574 | -0.23% | 3.1천 |
|---|
| 2025.12.30 | ₩35,628 | ₩35,641 | ₩35,494 | ₩35,563 | -0.18% | 1.5만 |
|---|
| 2025.12.29 | ₩35,655 | ₩35,655 | ₩35,531 | ₩35,563 | -0.26% | 5.2천 |
|---|
| 2025.12.26 | ₩35,567 | ₩35,628 | ₩35,494 | ₩35,570 | +0.01% | 6.9천 |
|---|
| 2025.12.24 | ₩35,601 | ₩35,614 | ₩35,520 | ₩35,575 | -0.07% | 4.3천 |
|---|
| 2025.12.23 | ₩35,427 | ₩35,534 | ₩35,427 | ₩35,508 | +0.23% | 1.7천 |
|---|
| 2025.12.22 | ₩35,480 | ₩35,561 | ₩35,413 | ₩35,498 | +0.05% | 3.2천 |
|---|
| 2025.12.19 | ₩35,447 | ₩35,534 | ₩35,447 | ₩35,463 | +0.05% | 2.5천 |
|---|
| 2025.12.18 | ₩35,358 | ₩35,480 | ₩35,358 | ₩35,409 | +0.14% | 2.8천 |
|---|
| 2025.12.17 | ₩35,431 | ₩35,431 | ₩35,333 | ₩35,373 | -0.16% | 3천 |
|---|
| 2025.12.16 | ₩35,279 | ₩35,520 | ₩35,279 | ₩35,429 | +0.43% | 6천 |
|---|
| 2025.12.15 | ₩35,561 | ₩35,574 | ₩35,360 | ₩35,449 | -0.31% | 4.3천 |
|---|
| 2025.12.12 | ₩35,495 | ₩35,581 | ₩35,333 | ₩35,436 | -0.17% | 4.9천 |
|---|
| 2025.12.11 | ₩35,534 | ₩35,594 | ₩35,447 | ₩35,495 | -0.11% | 3.2천 |
|---|
| 2025.12.10 | ₩35,360 | ₩35,520 | ₩35,333 | ₩35,490 | +0.37% | 1.6만 |
|---|
| 2025.12.09 | ₩35,467 | ₩35,527 | ₩35,306 | ₩35,405 | -0.17% | 4.4천 |
|---|
| 2025.12.08 | ₩35,520 | ₩35,534 | ₩35,416 | ₩35,416 | -0.29% | 2만 |
|---|
| 2025.12.05 | ₩35,574 | ₩35,574 | ₩35,373 | ₩35,487 | -0.25% | 8.8천 |
|---|
| 2025.12.04 | ₩35,514 | ₩35,547 | ₩35,333 | ₩35,452 | -0.17% | 1.5만 |
|---|
| 2025.12.03 | ₩35,534 | ₩35,541 | ₩35,453 | ₩35,480 | -0.15% | 1.8천 |
|---|
| 2025.12.02 | ₩35,459 | ₩35,507 | ₩35,415 | ₩35,436 | -0.06% | 3.7천 |
|---|
| 2025.12.01 | ₩35,520 | ₩35,520 | ₩35,409 | ₩35,409 | -0.31% | 6.4천 |
|---|
| 2025.11.28 | ₩35,520 | ₩35,534 | ₩35,433 | ₩35,433 | -0.25% | 3.9천 |
|---|
| 2025.11.26 | ₩35,393 | ₩35,507 | ₩35,252 | ₩35,419 | +0.07% | 9.5천 |
|---|
| 2025.11.25 | ₩35,145 | ₩35,452 | ₩35,145 | ₩35,362 | +0.62% | 9.5천 |
|---|
| 2025.11.24 | ₩35,319 | ₩35,386 | ₩35,146 | ₩35,278 | -0.12% | 9.4천 |
|---|
| 2025.11.21 | ₩35,212 | ₩35,248 | ₩35,111 | ₩35,156 | -0.16% | 10.9만 |
|---|
| 2025.11.20 | ₩35,132 | ₩35,386 | ₩35,038 | ₩35,141 | +0.03% | 6만 |
|---|
| 2025.11.19 | ₩35,266 | ₩35,266 | ₩35,156 | ₩35,156 | -0.31% | 800 |
|---|
| 2025.11.18 | ₩35,212 | ₩35,225 | ₩35,188 | ₩35,211 | -0.00% | 1.5만 |
|---|
| 2025.11.17 | ₩35,319 | ₩35,319 | ₩35,184 | ₩35,196 | -0.35% | 2.6천 |
|---|
| 2025.11.14 | ₩35,306 | ₩35,360 | ₩35,212 | ₩35,239 | -0.19% | 2.7만 |
|---|
| 2025.11.13 | ₩35,400 | ₩35,400 | ₩35,199 | ₩35,306 | -0.27% | 1.9만 |
|---|
| 2025.11.12 | ₩35,378 | ₩35,474 | ₩35,378 | ₩35,381 | +0.01% | 1.3천 |
|---|
| 2025.11.11 | ₩35,453 | ₩35,467 | ₩35,252 | ₩35,389 | -0.18% | 3.5천 |
|---|
| 2025.11.10 | ₩35,239 | ₩35,453 | ₩35,239 | ₩35,416 | +0.50% | 1.9만 |
|---|
| 2025.11.07 | ₩35,306 | ₩35,346 | ₩35,213 | ₩35,268 | -0.11% | 1.4만 |
|---|
| 2025.11.06 | ₩35,393 | ₩35,393 | ₩35,239 | ₩35,346 | -0.13% | 3천 |
|---|
| 2025.11.05 | ₩35,412 | ₩35,413 | ₩35,373 | ₩35,394 | -0.05% | 4.2천 |
|---|
| 2025.11.04 | ₩35,440 | ₩35,467 | ₩35,378 | ₩35,378 | -0.17% | 5천 |
|---|
| 2025.11.03 | ₩35,467 | ₩35,480 | ₩35,416 | ₩35,476 | +0.03% | 2.1천 |
|---|
| 2025.10.31 | ₩35,393 | ₩35,494 | ₩35,267 | ₩35,388 | -0.02% | 1만 |
|---|
| 2025.10.30 | ₩35,467 | ₩35,467 | ₩35,406 | ₩35,453 | -0.04% | 2.6천 |
|---|
| 2025.10.29 | ₩35,561 | ₩35,641 | ₩35,520 | ₩35,561 | 0.00% | 3.1천 |
|---|
| 2025.10.28 | ₩35,547 | ₩35,652 | ₩35,534 | ₩35,554 | +0.02% | 1.6만 |
|---|
| 2025.10.27 | ₩35,587 | ₩35,614 | ₩35,440 | ₩35,614 | +0.08% | 9.9천 |
|---|
| 2025.10.24 | ₩35,547 | ₩35,547 | ₩35,534 | ₩35,547 | 0.00% | 4.6천 |
|---|
| 2025.10.23 | ₩35,480 | ₩35,507 | ₩35,472 | ₩35,475 | -0.02% | 1.2천 |
|---|
| 2025.10.22 | ₩35,494 | ₩35,494 | ₩35,386 | ₩35,406 | -0.25% | 6.5천 |
|---|
| 2025.10.21 | ₩35,494 | ₩35,507 | ₩35,474 | ₩35,507 | +0.04% | 4.1천 |
|---|
| 2025.10.20 | ₩35,494 | ₩35,507 | ₩35,386 | ₩35,507 | +0.04% | 1.6만 |
|---|
| 2025.10.17 | ₩35,413 | ₩35,427 | ₩35,259 | ₩35,413 | 0.00% | 3.4천 |
|---|
| 2025.10.16 | ₩35,427 | ₩35,427 | ₩35,377 | ₩35,377 | -0.14% | 700 |
|---|
| 2025.10.15 | ₩35,334 | ₩35,480 | ₩35,306 | ₩35,313 | -0.06% | 2.7천 |
|---|
| 2025.10.14 | ₩35,240 | ₩35,440 | ₩35,240 | ₩35,339 | +0.28% | 1.1만 |
|---|
| 2025.10.13 | ₩35,333 | ₩35,386 | ₩35,225 | ₩35,339 | +0.02% | 2.4만 |
|---|
| 2025.10.10 | ₩35,427 | ₩35,453 | ₩35,239 | ₩35,279 | -0.42% | 2.3만 |
|---|