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 | ₩36,586 | ₩36,679 | ₩36,573 | ₩36,599 | +0.04% | 4.5천 |
| 2026.10.08 | ₩36,573 | ₩36,573 | ₩36,573 | ₩36,573 | 0.00% | 100 |
| 2026.10.07 | ₩36,606 | ₩36,606 | ₩36,573 | ₩36,573 | -0.09% | 2.5천 |
| 2026.10.06 | ₩36,639 | ₩36,653 | ₩36,573 | ₩36,573 | -0.18% | 2.2천 |
| 2026.10.05 | ₩36,613 | ₩36,626 | ₩36,493 | ₩36,506 | -0.29% | 3천 |
| 2026.10.02 | ₩36,479 | ₩36,479 | ₩36,479 | ₩36,479 | 0.00% | 200 |
| 2026.10.01 | ₩36,439 | ₩36,546 | ₩36,359 | ₩36,439 | 0.00% | 1.4만 |
| 2026.09.30 | ₩36,573 | ₩36,573 | ₩36,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,413 |
| -0.44% |
| 2.8천 |
| 2026.09.29 | ₩36,399 | ₩36,426 | ₩36,386 | ₩36,426 | +0.07% | 1.8천 |
|---|
| 2026.09.28 | ₩36,459 | ₩36,459 | ₩36,399 | ₩36,459 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩36,499 | ₩36,499 | ₩36,499 | ₩36,499 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩36,439 | ₩36,439 | ₩36,439 | ₩36,439 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩36,413 | ₩36,439 | ₩36,413 | ₩36,439 | +0.07% | 400 |
|---|
| 2026.09.22 | ₩36,426 | ₩36,426 | ₩36,426 | ₩36,426 | 0.00% | 4.3천 |
|---|
| 2026.09.21 | ₩36,399 | ₩36,519 | ₩36,399 | ₩36,439 | +0.11% | 1.6천 |
|---|
| 2026.09.18 | ₩36,332 | ₩36,386 | ₩36,319 | ₩36,332 | 0.00% | 9.1천 |
|---|
| 2026.09.17 | ₩36,332 | ₩36,453 | ₩36,319 | ₩36,332 | 0.00% | 5천 |
|---|
| 2026.09.16 | ₩36,332 | ₩36,386 | ₩36,252 | ₩36,252 | -0.22% | 1.7천 |
|---|
| 2026.09.15 | ₩36,319 | ₩36,359 | ₩36,319 | ₩36,319 | 0.00% | 2.3천 |
|---|
| 2026.09.14 | ₩36,306 | ₩36,399 | ₩36,306 | ₩36,399 | +0.26% | 100 |
|---|
| 2026.09.11 | ₩36,359 | ₩36,413 | ₩36,359 | ₩36,413 | +0.15% | 100 |
|---|
| 2026.09.10 | ₩36,306 | ₩36,366 | ₩36,306 | ₩36,366 | +0.17% | 100 |
|---|
| 2026.09.09 | ₩36,386 | ₩36,426 | ₩36,386 | ₩36,426 | +0.11% | 100 |
|---|
| 2026.09.08 | ₩36,386 | ₩36,546 | ₩36,386 | ₩36,473 | +0.24% | 2.8천 |
|---|
| 2026.09.04 | ₩36,439 | ₩36,493 | ₩36,439 | ₩36,493 | +0.15% | 100 |
|---|
| 2026.09.03 | ₩36,426 | ₩36,513 | ₩36,426 | ₩36,453 | +0.07% | 2.2천 |
|---|
| 2026.09.02 | ₩36,359 | ₩36,433 | ₩36,359 | ₩36,433 | +0.20% | 400 |
|---|
| 2026.09.01 | ₩36,359 | ₩36,399 | ₩36,359 | ₩36,399 | +0.11% | 200 |
|---|
| 2026.08.31 | ₩36,359 | ₩36,426 | ₩36,359 | ₩36,426 | +0.18% | 200 |
|---|
| 2026.08.28 | ₩36,413 | ₩36,453 | ₩36,413 | ₩36,453 | +0.11% | 100 |
|---|
| 2026.08.27 | ₩36,386 | ₩36,466 | ₩36,386 | ₩36,466 | +0.22% | 2.2천 |
|---|
| 2026.08.26 | ₩36,359 | ₩36,426 | ₩36,359 | ₩36,426 | +0.18% | 100 |
|---|
| 2026.08.25 | ₩36,399 | ₩36,419 | ₩36,359 | ₩36,419 | +0.05% | 800 |
|---|
| 2026.08.24 | ₩36,346 | ₩36,346 | ₩36,346 | ₩36,346 | 0.00% | 800 |
|---|
| 2026.08.21 | ₩36,346 | ₩36,426 | ₩36,346 | ₩36,386 | +0.11% | 4.1만 |
|---|
| 2026.08.20 | ₩36,372 | ₩36,407 | ₩36,372 | ₩36,407 | +0.10% | 100 |
|---|
| 2026.08.19 | ₩36,372 | ₩36,419 | ₩36,359 | ₩36,419 | +0.13% | 4.8천 |
|---|
| 2026.08.18 | ₩36,372 | ₩36,406 | ₩36,332 | ₩36,406 | +0.09% | 5.1만 |
|---|
| 2026.08.17 | ₩36,386 | ₩36,399 | ₩36,386 | ₩36,399 | +0.04% | 200 |
|---|
| 2026.08.14 | ₩36,426 | ₩36,466 | ₩36,426 | ₩36,466 | +0.11% | 100 |
|---|
| 2026.08.13 | ₩36,399 | ₩36,453 | ₩36,399 | ₩36,453 | +0.15% | 100 |
|---|
| 2026.08.12 | ₩36,372 | ₩36,419 | ₩36,372 | ₩36,419 | +0.13% | 100 |
|---|
| 2026.08.11 | ₩36,332 | ₩36,453 | ₩36,332 | ₩36,399 | +0.18% | 1.6천 |
|---|
| 2026.08.10 | ₩36,332 | ₩36,399 | ₩36,332 | ₩36,399 | +0.18% | 600 |
|---|
| 2026.08.07 | ₩36,332 | ₩36,399 | ₩36,332 | ₩36,399 | +0.18% | 600 |
|---|
| 2026.08.06 | ₩36,332 | ₩36,386 | ₩36,319 | ₩36,366 | +0.09% | 1.5천 |
|---|
| 2026.08.05 | ₩36,319 | ₩36,392 | ₩36,319 | ₩36,386 | +0.18% | 6천 |
|---|
| 2026.08.04 | ₩36,319 | ₩36,366 | ₩36,279 | ₩36,366 | +0.13% | 3.3천 |
|---|
| 2026.08.03 | ₩36,259 | ₩36,272 | ₩36,212 | ₩36,272 | +0.04% | 2만 |
|---|
| 2026.07.31 | ₩36,192 | ₩36,192 | ₩36,192 | ₩36,192 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩36,046 | ₩36,152 | ₩36,046 | ₩36,152 | +0.30% | 1천 |
|---|
| 2026.07.29 | ₩36,066 | ₩36,066 | ₩36,066 | ₩36,066 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩36,124 | ₩36,124 | ₩36,124 | ₩36,124 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩36,079 | ₩36,099 | ₩36,039 | ₩36,099 | +0.06% | 500 |
|---|
| 2026.07.24 | ₩36,052 | ₩36,086 | ₩36,026 | ₩36,086 | +0.09% | 3.8천 |
|---|
| 2026.07.23 | ₩36,026 | ₩36,072 | ₩35,999 | ₩36,072 | +0.13% | 2.1천 |
|---|
| 2026.07.22 | ₩36,172 | ₩36,172 | ₩36,172 | ₩36,172 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩36,159 | ₩36,159 | ₩36,159 | ₩36,159 | 0.00% | 5.1천 |
|---|
| 2026.07.20 | ₩36,092 | ₩36,092 | ₩36,079 | ₩36,079 | -0.04% | 800 |
|---|
| 2026.07.17 | ₩36,159 | ₩36,159 | ₩36,106 | ₩36,106 | -0.15% | 1.3천 |
|---|
| 2026.07.16 | ₩36,172 | ₩36,212 | ₩36,172 | ₩36,212 | +0.11% | 200 |
|---|
| 2026.07.15 | ₩36,172 | ₩36,186 | ₩36,172 | ₩36,186 | +0.04% | 1.4천 |
|---|
| 2026.07.14 | ₩36,159 | ₩36,206 | ₩36,106 | ₩36,206 | +0.13% | 4.9천 |
|---|
| 2026.07.13 | ₩36,152 | ₩36,152 | ₩36,152 | ₩36,152 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩36,206 | ₩36,206 | ₩36,206 | ₩36,206 | 0.00% | 3.9천 |
|---|
| 2026.07.09 | ₩36,092 | ₩36,159 | ₩36,092 | ₩36,159 | +0.18% | 1.6천 |
|---|
| 2026.07.08 | ₩36,112 | ₩36,112 | ₩35,972 | ₩36,039 | -0.20% | 40.8만 |
|---|
| 2026.07.07 | ₩36,199 | ₩36,199 | ₩36,079 | ₩36,139 | -0.17% | 3.2천 |
|---|
| 2026.07.06 | ₩36,212 | ₩36,212 | ₩36,079 | ₩36,159 | -0.15% | 1.3만 |
|---|
| 2026.07.02 | ₩36,079 | ₩36,095 | ₩36,079 | ₩36,095 | +0.04% | 1.4천 |
|---|
| 2026.07.01 | ₩36,146 | ₩36,146 | ₩36,099 | ₩36,099 | -0.13% | 600 |
|---|
| 2026.06.30 | ₩36,131 | ₩36,131 | ₩36,026 | ₩36,079 | -0.14% | 1천 |
|---|
| 2026.06.29 | ₩36,032 | ₩36,091 | ₩35,986 | ₩36,052 | +0.06% | 1.9천 |
|---|
| 2026.06.26 | ₩36,039 | ₩36,039 | ₩35,999 | ₩35,999 | -0.11% | 1.8천 |
|---|
| 2026.06.25 | ₩36,052 | ₩36,052 | ₩35,999 | ₩35,999 | -0.15% | 1.2천 |
|---|
| 2026.06.24 | ₩36,052 | ₩36,079 | ₩35,932 | ₩35,979 | -0.20% | 2.1만 |
|---|
| 2026.06.23 | ₩36,039 | ₩36,052 | ₩35,972 | ₩35,986 | -0.15% | 2.9천 |
|---|
| 2026.06.22 | ₩36,132 | ₩36,132 | ₩36,026 | ₩36,092 | -0.11% | 2.4천 |
|---|
| 2026.06.18 | ₩36,012 | ₩36,106 | ₩36,012 | ₩36,072 | +0.17% | 700 |
|---|
| 2026.06.17 | ₩36,179 | ₩36,198 | ₩36,026 | ₩36,026 | -0.42% | 2천 |
|---|
| 2026.06.16 | ₩36,186 | ₩36,186 | ₩36,152 | ₩36,152 | -0.09% | 1.7천 |
|---|
| 2026.06.15 | ₩36,152 | ₩36,152 | ₩36,152 | ₩36,152 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩36,172 | ₩36,172 | ₩35,972 | ₩36,032 | -0.39% | 2.4천 |
|---|
| 2026.06.11 | ₩35,864 | ₩36,026 | ₩35,864 | ₩35,999 | +0.38% | 1.7천 |
|---|
| 2026.06.10 | ₩35,932 | ₩35,946 | ₩35,892 | ₩35,892 | -0.11% | 1.2천 |
|---|
| 2026.06.09 | ₩36,052 | ₩36,052 | ₩35,966 | ₩35,966 | -0.24% | 1.6천 |
|---|
| 2026.06.08 | ₩35,972 | ₩36,052 | ₩35,972 | ₩36,006 | +0.09% | 1천 |
|---|
| 2026.06.05 | ₩36,039 | ₩36,039 | ₩36,006 | ₩36,006 | -0.09% | 600 |
|---|
| 2026.06.04 | ₩36,119 | ₩36,212 | ₩36,106 | ₩36,159 | +0.11% | 4천 |
|---|
| 2026.06.03 | ₩36,186 | ₩36,186 | ₩36,079 | ₩36,126 | -0.17% | 1.5천 |
|---|
| 2026.06.02 | ₩36,152 | ₩36,212 | ₩36,079 | ₩36,152 | 0.00% | 3천 |
|---|
| 2026.06.01 | ₩36,079 | ₩36,199 | ₩36,079 | ₩36,152 | +0.20% | 3.1천 |
|---|
| 2026.05.29 | ₩36,106 | ₩36,212 | ₩36,106 | ₩36,159 | +0.15% | 1.1천 |
|---|
| 2026.05.28 | ₩36,079 | ₩36,172 | ₩36,052 | ₩36,126 | +0.13% | 2.3천 |
|---|
| 2026.05.27 | ₩36,026 | ₩36,106 | ₩36,026 | ₩36,079 | +0.15% | 1.9천 |
|---|
| 2026.05.26 | ₩36,119 | ₩36,119 | ₩36,012 | ₩36,079 | -0.11% | 2.8천 |
|---|
| 2026.05.22 | ₩35,999 | ₩36,079 | ₩35,986 | ₩36,039 | +0.11% | 2.1천 |
|---|
| 2026.05.21 | ₩36,026 | ₩36,040 | ₩35,999 | ₩36,040 | +0.04% | 4천 |
|---|
| 2026.05.20 | ₩35,999 | ₩36,052 | ₩35,946 | ₩35,999 | 0.00% | 700 |
|---|
| 2026.05.19 | ₩35,999 | ₩35,999 | ₩35,881 | ₩35,932 | -0.19% | 2.5천 |
|---|
| 2026.05.18 | ₩35,966 | ₩35,986 | ₩35,966 | ₩35,966 | 0.00% | 1.2천 |
|---|
| 2026.05.15 | ₩36,012 | ₩36,026 | ₩35,959 | ₩35,959 | -0.15% | 3천 |
|---|
| 2026.05.14 | ₩36,106 | ₩36,106 | ₩36,039 | ₩36,039 | -0.18% | 1.6천 |
|---|
| 2026.05.13 | ₩35,966 | ₩36,052 | ₩35,946 | ₩35,992 | +0.07% | 1.8천 |
|---|
| 2026.05.12 | ₩35,986 | ₩35,986 | ₩35,919 | ₩35,959 | -0.07% | 800 |
|---|
| 2026.05.11 | ₩36,006 | ₩36,066 | ₩35,999 | ₩35,999 | -0.02% | 2.8천 |
|---|
| 2026.05.08 | ₩36,006 | ₩36,059 | ₩35,959 | ₩35,999 | -0.02% | 4.6천 |
|---|
| 2026.05.07 | ₩36,052 | ₩36,052 | ₩35,972 | ₩35,972 | -0.22% | 2.8천 |
|---|
| 2026.05.06 | ₩36,012 | ₩36,026 | ₩35,905 | ₩35,972 | -0.11% | 1.3만 |
|---|
| 2026.05.05 | ₩35,946 | ₩35,946 | ₩35,839 | ₩35,879 | -0.19% | 5.8천 |
|---|
| 2026.05.04 | ₩35,932 | ₩35,932 | ₩35,812 | ₩35,812 | -0.33% | 6.1천 |
|---|
| 2026.05.01 | ₩35,959 | ₩35,959 | ₩35,839 | ₩35,892 | -0.19% | 3천 |
|---|
| 2026.04.30 | ₩35,812 | ₩35,859 | ₩35,812 | ₩35,859 | +0.13% | 200 |
|---|
| 2026.04.29 | ₩35,839 | ₩35,852 | ₩35,745 | ₩35,772 | -0.19% | 1.6천 |
|---|
| 2026.04.28 | ₩35,865 | ₩35,865 | ₩35,805 | ₩35,805 | -0.17% | 1.1천 |
|---|
| 2026.04.27 | ₩35,892 | ₩35,892 | ₩35,839 | ₩35,839 | -0.15% | 500 |
|---|
| 2026.04.24 | ₩35,892 | ₩35,892 | ₩35,832 | ₩35,832 | -0.17% | 400 |
|---|
| 2026.04.23 | ₩35,732 | ₩35,824 | ₩35,705 | ₩35,759 | +0.07% | 1.1천 |
|---|
| 2026.04.22 | ₩35,705 | ₩35,839 | ₩35,705 | ₩35,799 | +0.26% | 2.1천 |
|---|
| 2026.04.21 | ₩35,852 | ₩35,852 | ₩35,721 | ₩35,745 | -0.30% | 2.1천 |
|---|
| 2026.04.20 | ₩35,825 | ₩35,839 | ₩35,785 | ₩35,785 | -0.11% | 3.9천 |
|---|
| 2026.04.17 | ₩35,879 | ₩35,879 | ₩35,771 | ₩35,812 | -0.19% | 5.1천 |
|---|
| 2026.04.16 | ₩35,728 | ₩35,728 | ₩35,699 | ₩35,699 | -0.08% | 500 |
|---|
| 2026.04.15 | ₩35,612 | ₩35,719 | ₩35,605 | ₩35,685 | +0.21% | 1.7천 |
|---|
| 2026.04.14 | ₩35,605 | ₩35,692 | ₩35,579 | ₩35,625 | +0.06% | 6.6천 |
|---|
| 2026.04.13 | ₩35,532 | ₩35,585 | ₩35,532 | ₩35,539 | +0.02% | 3.2천 |
|---|
| 2026.04.10 | ₩35,532 | ₩35,532 | ₩35,479 | ₩35,479 | -0.15% | 2.1천 |
|---|
| 2026.04.09 | ₩35,465 | ₩35,545 | ₩35,405 | ₩35,545 | +0.23% | 9.2천 |
|---|
| 2026.04.08 | ₩35,412 | ₩35,479 | ₩35,358 | ₩35,465 | +0.15% | 1.1만 |
|---|
| 2026.04.07 | ₩35,198 | ₩35,198 | ₩35,158 | ₩35,186 | -0.03% | 900 |
|---|
| 2026.04.06 | ₩35,172 | ₩35,172 | ₩35,172 | ₩35,172 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩34,931 | ₩35,198 | ₩34,931 | ₩35,158 | +0.65% | 5.7천 |
|---|
| 2026.04.01 | ₩35,197 | ₩35,212 | ₩35,078 | ₩35,138 | -0.17% | 4.7천 |
|---|
| 2026.03.31 | ₩35,065 | ₩35,132 | ₩34,945 | ₩35,078 | +0.04% | 5.7천 |
|---|
| 2026.03.30 | ₩35,065 | ₩35,065 | ₩34,811 | ₩34,918 | -0.42% | 2.8만 |
|---|
| 2026.03.27 | ₩34,945 | ₩34,985 | ₩34,905 | ₩34,905 | -0.11% | 7.8천 |
|---|
| 2026.03.26 | ₩35,092 | ₩35,092 | ₩34,931 | ₩35,012 | -0.23% | 4.5천 |
|---|
| 2026.03.25 | ₩35,078 | ₩35,185 | ₩35,078 | ₩35,185 | +0.30% | 4.7천 |
|---|
| 2026.03.24 | ₩35,092 | ₩35,145 | ₩35,032 | ₩35,032 | -0.17% | 2.1만 |
|---|
| 2026.03.23 | ₩35,145 | ₩35,185 | ₩35,090 | ₩35,090 | -0.16% | 4천 |
|---|
| 2026.03.20 | ₩34,998 | ₩35,078 | ₩34,967 | ₩34,967 | -0.09% | 4.3천 |
|---|
| 2026.03.19 | ₩35,158 | ₩35,212 | ₩35,092 | ₩35,125 | -0.09% | 4.3천 |
|---|
| 2026.03.18 | ₩35,172 | ₩35,292 | ₩35,172 | ₩35,181 | +0.03% | 1.3천 |
|---|
| 2026.03.17 | ₩35,325 | ₩35,398 | ₩35,298 | ₩35,308 | -0.05% | 3.1천 |
|---|
| 2026.03.16 | ₩35,305 | ₩35,332 | ₩35,270 | ₩35,270 | -0.10% | 4.1천 |
|---|
| 2026.03.13 | ₩35,265 | ₩35,265 | ₩35,158 | ₩35,172 | -0.26% | 5천 |
|---|
| 2026.03.12 | ₩35,234 | ₩35,278 | ₩35,185 | ₩35,205 | -0.08% | 3.1천 |
|---|
| 2026.03.11 | ₩35,412 | ₩35,412 | ₩35,358 | ₩35,374 | -0.11% | 1.2천 |
|---|
| 2026.03.10 | ₩35,385 | ₩35,465 | ₩35,385 | ₩35,398 | +0.04% | 3.8천 |
|---|
| 2026.03.09 | ₩35,185 | ₩35,405 | ₩35,185 | ₩35,405 | +0.63% | 4.3천 |
|---|
| 2026.03.06 | ₩35,398 | ₩35,465 | ₩35,345 | ₩35,358 | -0.11% | 3.5천 |
|---|
| 2026.03.05 | ₩35,424 | ₩35,465 | ₩35,345 | ₩35,433 | +0.03% | 2.7천 |
|---|
| 2026.03.04 | ₩35,505 | ₩35,559 | ₩35,492 | ₩35,492 | -0.04% | 1.5천 |
|---|
| 2026.03.03 | ₩35,425 | ₩35,505 | ₩35,398 | ₩35,417 | -0.02% | 2.8천 |
|---|
| 2026.03.02 | ₩35,572 | ₩35,585 | ₩35,528 | ₩35,532 | -0.11% | 1.3천 |
|---|
| 2026.02.27 | ₩35,539 | ₩35,625 | ₩35,525 | ₩35,552 | +0.04% | 4.5천 |
|---|
| 2026.02.26 | ₩35,612 | ₩35,625 | ₩35,479 | ₩35,559 | -0.15% | 1.6만 |
|---|
| 2026.02.25 | ₩35,587 | ₩35,639 | ₩35,587 | ₩35,592 | +0.01% | 1.1천 |
|---|
| 2026.02.24 | ₩35,465 | ₩35,527 | ₩35,465 | ₩35,527 | +0.17% | 600 |
|---|
| 2026.02.23 | ₩35,572 | ₩35,572 | ₩35,425 | ₩35,559 | -0.04% | 4.6천 |
|---|
| 2026.02.20 | ₩35,612 | ₩35,665 | ₩35,572 | ₩35,625 | +0.04% | 4.8천 |
|---|
| 2026.02.19 | ₩35,533 | ₩35,599 | ₩35,532 | ₩35,545 | +0.03% | 5.5천 |
|---|
| 2026.02.18 | ₩35,585 | ₩35,619 | ₩35,525 | ₩35,525 | -0.17% | 1.7만 |
|---|
| 2026.02.17 | ₩35,458 | ₩35,544 | ₩35,412 | ₩35,476 | +0.05% | 1.1만 |
|---|
| 2026.02.13 | ₩35,559 | ₩35,559 | ₩35,465 | ₩35,465 | -0.26% | 3.2천 |
|---|
| 2026.02.12 | ₩35,565 | ₩35,565 | ₩35,505 | ₩35,517 | -0.14% | 1.8천 |
|---|
| 2026.02.11 | ₩35,532 | ₩35,599 | ₩35,519 | ₩35,563 | +0.09% | 8.2천 |
|---|
| 2026.02.10 | ₩35,652 | ₩35,652 | ₩35,559 | ₩35,559 | -0.26% | 7.8천 |
|---|
| 2026.02.09 | ₩35,561 | ₩35,625 | ₩35,492 | ₩35,572 | +0.03% | 3.9천 |
|---|
| 2026.02.06 | ₩35,358 | ₩35,572 | ₩35,358 | ₩35,532 | +0.49% | 3천 |
|---|
| 2026.02.05 | ₩35,385 | ₩35,385 | ₩35,340 | ₩35,340 | -0.13% | 1천 |
|---|
| 2026.02.04 | ₩35,412 | ₩35,479 | ₩35,377 | ₩35,442 | +0.09% | 2.7천 |
|---|
| 2026.02.03 | ₩35,545 | ₩35,545 | ₩35,412 | ₩35,458 | -0.24% | 6.3천 |
|---|
| 2026.02.02 | ₩35,559 | ₩35,559 | ₩35,532 | ₩35,559 | 0.00% | 1.9천 |
|---|
| 2026.01.30 | ₩35,559 | ₩35,559 | ₩35,492 | ₩35,505 | -0.15% | 2.3천 |
|---|
| 2026.01.29 | ₩35,483 | ₩35,509 | ₩35,425 | ₩35,509 | +0.08% | 600 |
|---|
| 2026.01.28 | ₩35,625 | ₩35,637 | ₩35,512 | ₩35,512 | -0.32% | 1.5천 |
|---|
| 2026.01.27 | ₩35,559 | ₩35,572 | ₩35,519 | ₩35,519 | -0.11% | 1.2천 |
|---|
| 2026.01.26 | ₩35,483 | ₩35,532 | ₩35,452 | ₩35,472 | -0.03% | 1.7천 |
|---|
| 2026.01.23 | ₩35,372 | ₩35,465 | ₩35,372 | ₩35,425 | +0.15% | 1.3천 |
|---|
| 2026.01.22 | ₩35,420 | ₩35,479 | ₩35,358 | ₩35,414 | -0.02% | 4.6천 |
|---|
| 2026.01.21 | ₩35,342 | ₩35,465 | ₩35,305 | ₩35,385 | +0.12% | 6.3천 |
|---|
| 2026.01.20 | ₩35,292 | ₩35,425 | ₩35,292 | ₩35,305 | +0.04% | 4.2천 |
|---|
| 2026.01.16 | ₩38,721 | ₩38,721 | ₩35,385 | ₩35,452 | -8.44% | 5.9천 |
|---|
| 2026.01.15 | ₩35,532 | ₩35,545 | ₩35,452 | ₩35,452 | -0.23% | 1.1천 |
|---|
| 2026.01.14 | ₩35,452 | ₩35,505 | ₩35,358 | ₩35,452 | 0.00% | 3.6천 |
|---|
| 2026.01.13 | ₩35,457 | ₩35,492 | ₩35,457 | ₩35,465 | +0.02% | 3.6천 |
|---|
| 2026.01.12 | ₩35,505 | ₩35,505 | ₩35,472 | ₩35,472 | -0.09% | 1.8천 |
|---|
| 2026.01.09 | ₩35,445 | ₩35,532 | ₩35,445 | ₩35,465 | +0.06% | 2.2천 |
|---|
| 2026.01.08 | ₩35,477 | ₩35,492 | ₩35,345 | ₩35,426 | -0.14% | 5.5천 |
|---|
| 2026.01.07 | ₩35,532 | ₩35,532 | ₩35,440 | ₩35,440 | -0.26% | 900 |
|---|
| 2026.01.06 | ₩35,479 | ₩35,492 | ₩35,385 | ₩35,426 | -0.15% | 1.7천 |
|---|
| 2026.01.05 | ₩35,370 | ₩35,465 | ₩35,370 | ₩35,398 | +0.08% | 1만 |
|---|
| 2026.01.02 | ₩35,452 | ₩35,452 | ₩35,325 | ₩35,345 | -0.30% | 1.1만 |
|---|
| 2025.12.31 | ₩35,479 | ₩35,479 | ₩35,358 | ₩35,398 | -0.23% | 3.1천 |
|---|
| 2025.12.30 | ₩35,452 | ₩35,465 | ₩35,318 | ₩35,388 | -0.18% | 1.5만 |
|---|
| 2025.12.29 | ₩35,479 | ₩35,479 | ₩35,356 | ₩35,388 | -0.26% | 5.2천 |
|---|
| 2025.12.26 | ₩35,392 | ₩35,452 | ₩35,318 | ₩35,394 | +0.01% | 6.9천 |
|---|
| 2025.12.24 | ₩35,425 | ₩35,438 | ₩35,345 | ₩35,400 | -0.07% | 4.3천 |
|---|
| 2025.12.23 | ₩35,252 | ₩35,358 | ₩35,252 | ₩35,333 | +0.23% | 1.7천 |
|---|
| 2025.12.22 | ₩35,305 | ₩35,385 | ₩35,238 | ₩35,322 | +0.05% | 3.2천 |
|---|
| 2025.12.19 | ₩35,272 | ₩35,358 | ₩35,272 | ₩35,288 | +0.05% | 2.5천 |
|---|
| 2025.12.18 | ₩35,184 | ₩35,305 | ₩35,184 | ₩35,234 | +0.14% | 2.8천 |
|---|
| 2025.12.17 | ₩35,256 | ₩35,256 | ₩35,158 | ₩35,198 | -0.16% | 3천 |
|---|
| 2025.12.16 | ₩35,105 | ₩35,345 | ₩35,105 | ₩35,254 | +0.43% | 6천 |
|---|
| 2025.12.15 | ₩35,385 | ₩35,398 | ₩35,185 | ₩35,274 | -0.31% | 4.3천 |
|---|
| 2025.12.12 | ₩35,320 | ₩35,405 | ₩35,158 | ₩35,261 | -0.17% | 4.9천 |
|---|
| 2025.12.11 | ₩35,358 | ₩35,418 | ₩35,272 | ₩35,320 | -0.11% | 3.2천 |
|---|
| 2025.12.10 | ₩35,185 | ₩35,345 | ₩35,158 | ₩35,314 | +0.37% | 1.6만 |
|---|
| 2025.12.09 | ₩35,292 | ₩35,352 | ₩35,132 | ₩35,230 | -0.17% | 4.4천 |
|---|
| 2025.12.08 | ₩35,345 | ₩35,358 | ₩35,241 | ₩35,241 | -0.29% | 2만 |
|---|
| 2025.12.05 | ₩35,398 | ₩35,398 | ₩35,198 | ₩35,312 | -0.25% | 8.8천 |
|---|
| 2025.12.04 | ₩35,338 | ₩35,372 | ₩35,158 | ₩35,277 | -0.17% | 1.5만 |
|---|
| 2025.12.03 | ₩35,358 | ₩35,365 | ₩35,278 | ₩35,305 | -0.15% | 1.8천 |
|---|
| 2025.12.02 | ₩35,284 | ₩35,332 | ₩35,240 | ₩35,261 | -0.06% | 3.7천 |
|---|
| 2025.12.01 | ₩35,345 | ₩35,345 | ₩35,234 | ₩35,234 | -0.31% | 6.4천 |
|---|
| 2025.11.28 | ₩35,345 | ₩35,358 | ₩35,258 | ₩35,258 | -0.25% | 3.9천 |
|---|
| 2025.11.26 | ₩35,218 | ₩35,332 | ₩35,078 | ₩35,244 | +0.07% | 9.5천 |
|---|
| 2025.11.25 | ₩34,971 | ₩35,277 | ₩34,971 | ₩35,188 | +0.62% | 9.5천 |
|---|
| 2025.11.24 | ₩35,145 | ₩35,212 | ₩34,973 | ₩35,104 | -0.12% | 9.4천 |
|---|
| 2025.11.21 | ₩35,038 | ₩35,074 | ₩34,938 | ₩34,982 | -0.16% | 10.9만 |
|---|
| 2025.11.20 | ₩34,958 | ₩35,212 | ₩34,865 | ₩34,967 | +0.03% | 6만 |
|---|
| 2025.11.19 | ₩35,092 | ₩35,092 | ₩34,982 | ₩34,982 | -0.31% | 800 |
|---|
| 2025.11.18 | ₩35,038 | ₩35,052 | ₩35,014 | ₩35,037 | -0.00% | 1.5만 |
|---|
| 2025.11.17 | ₩35,145 | ₩35,145 | ₩35,010 | ₩35,022 | -0.35% | 2.6천 |
|---|
| 2025.11.14 | ₩35,132 | ₩35,185 | ₩35,038 | ₩35,065 | -0.19% | 2.7만 |
|---|
| 2025.11.13 | ₩35,225 | ₩35,225 | ₩35,025 | ₩35,132 | -0.27% | 1.9만 |
|---|
| 2025.11.12 | ₩35,204 | ₩35,298 | ₩35,204 | ₩35,206 | +0.01% | 1.3천 |
|---|
| 2025.11.11 | ₩35,278 | ₩35,292 | ₩35,078 | ₩35,214 | -0.18% | 3.5천 |
|---|
| 2025.11.10 | ₩35,065 | ₩35,278 | ₩35,065 | ₩35,241 | +0.50% | 1.9만 |
|---|
| 2025.11.07 | ₩35,132 | ₩35,172 | ₩35,040 | ₩35,094 | -0.11% | 1.4만 |
|---|
| 2025.11.06 | ₩35,218 | ₩35,218 | ₩35,065 | ₩35,172 | -0.13% | 3천 |
|---|
| 2025.11.05 | ₩35,237 | ₩35,238 | ₩35,198 | ₩35,220 | -0.05% | 4.2천 |
|---|
| 2025.11.04 | ₩35,265 | ₩35,292 | ₩35,204 | ₩35,204 | -0.17% | 5천 |
|---|
| 2025.11.03 | ₩35,292 | ₩35,305 | ₩35,241 | ₩35,301 | +0.03% | 2.1천 |
|---|
| 2025.10.31 | ₩35,218 | ₩35,318 | ₩35,093 | ₩35,213 | -0.02% | 1만 |
|---|
| 2025.10.30 | ₩35,292 | ₩35,292 | ₩35,232 | ₩35,278 | -0.04% | 2.6천 |
|---|
| 2025.10.29 | ₩35,385 | ₩35,465 | ₩35,345 | ₩35,385 | 0.00% | 3.1천 |
|---|
| 2025.10.28 | ₩35,372 | ₩35,476 | ₩35,358 | ₩35,378 | +0.02% | 1.6만 |
|---|
| 2025.10.27 | ₩35,412 | ₩35,438 | ₩35,265 | ₩35,438 | +0.08% | 9.9천 |
|---|
| 2025.10.24 | ₩35,372 | ₩35,372 | ₩35,358 | ₩35,372 | 0.00% | 4.6천 |
|---|
| 2025.10.23 | ₩35,305 | ₩35,332 | ₩35,297 | ₩35,300 | -0.02% | 1.2천 |
|---|
| 2025.10.22 | ₩35,318 | ₩35,318 | ₩35,212 | ₩35,232 | -0.25% | 6.5천 |
|---|
| 2025.10.21 | ₩35,318 | ₩35,332 | ₩35,298 | ₩35,332 | +0.04% | 4.1천 |
|---|
| 2025.10.20 | ₩35,318 | ₩35,332 | ₩35,212 | ₩35,332 | +0.04% | 1.6만 |
|---|
| 2025.10.17 | ₩35,238 | ₩35,252 | ₩35,085 | ₩35,238 | 0.00% | 3.4천 |
|---|
| 2025.10.16 | ₩35,252 | ₩35,252 | ₩35,202 | ₩35,202 | -0.14% | 700 |
|---|
| 2025.10.15 | ₩35,160 | ₩35,305 | ₩35,132 | ₩35,138 | -0.06% | 2.7천 |
|---|
| 2025.10.14 | ₩35,066 | ₩35,265 | ₩35,066 | ₩35,165 | +0.28% | 1.1만 |
|---|
| 2025.10.13 | ₩35,158 | ₩35,212 | ₩35,052 | ₩35,165 | +0.02% | 2.4만 |
|---|
| 2025.10.10 | ₩35,252 | ₩35,278 | ₩35,065 | ₩35,105 | -0.42% | 2.3만 |
|---|