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 | ₩36,674 | ₩36,768 | ₩36,661 | ₩36,688 | +0.04% | 4.5천 |
| 2026.10.08 | ₩36,661 | ₩36,661 | ₩36,661 | ₩36,661 | 0.00% | 100 |
| 2026.10.07 | ₩36,694 | ₩36,694 | ₩36,661 | ₩36,661 | -0.09% | 2.5천 |
| 2026.10.06 | ₩36,728 | ₩36,741 | ₩36,661 | ₩36,661 | -0.18% | 2.2천 |
| 2026.10.05 | ₩36,701 | ₩36,714 | ₩36,581 | ₩36,594 | -0.29% | 3천 |
| 2026.10.02 | ₩36,567 | ₩36,567 | ₩36,567 | ₩36,567 | 0.00% | 200 |
| 2026.10.01 | ₩36,527 | ₩36,634 | ₩36,447 | ₩36,527 | 0.00% | 1.4만 |
| 2026.09.30 | ₩36,661 | ₩36,661 | ₩36,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,500 |
| -0.44% |
| 2.8천 |
| 2026.09.29 | ₩36,487 | ₩36,514 | ₩36,474 | ₩36,514 | +0.07% | 1.8천 |
|---|
| 2026.09.28 | ₩36,547 | ₩36,547 | ₩36,487 | ₩36,547 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩36,587 | ₩36,587 | ₩36,587 | ₩36,587 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩36,527 | ₩36,527 | ₩36,527 | ₩36,527 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩36,500 | ₩36,527 | ₩36,500 | ₩36,527 | +0.07% | 400 |
|---|
| 2026.09.22 | ₩36,514 | ₩36,514 | ₩36,514 | ₩36,514 | 0.00% | 4.3천 |
|---|
| 2026.09.21 | ₩36,487 | ₩36,607 | ₩36,487 | ₩36,527 | +0.11% | 1.6천 |
|---|
| 2026.09.18 | ₩36,420 | ₩36,474 | ₩36,407 | ₩36,420 | 0.00% | 9.1천 |
|---|
| 2026.09.17 | ₩36,420 | ₩36,540 | ₩36,407 | ₩36,420 | 0.00% | 5천 |
|---|
| 2026.09.16 | ₩36,420 | ₩36,474 | ₩36,340 | ₩36,340 | -0.22% | 1.7천 |
|---|
| 2026.09.15 | ₩36,407 | ₩36,447 | ₩36,407 | ₩36,407 | 0.00% | 2.3천 |
|---|
| 2026.09.14 | ₩36,393 | ₩36,487 | ₩36,393 | ₩36,487 | +0.26% | 100 |
|---|
| 2026.09.11 | ₩36,447 | ₩36,500 | ₩36,447 | ₩36,500 | +0.15% | 100 |
|---|
| 2026.09.10 | ₩36,393 | ₩36,454 | ₩36,393 | ₩36,454 | +0.17% | 100 |
|---|
| 2026.09.09 | ₩36,474 | ₩36,514 | ₩36,474 | ₩36,514 | +0.11% | 100 |
|---|
| 2026.09.08 | ₩36,474 | ₩36,634 | ₩36,474 | ₩36,561 | +0.24% | 2.8천 |
|---|
| 2026.09.04 | ₩36,527 | ₩36,581 | ₩36,527 | ₩36,581 | +0.15% | 100 |
|---|
| 2026.09.03 | ₩36,514 | ₩36,601 | ₩36,514 | ₩36,540 | +0.07% | 2.2천 |
|---|
| 2026.09.02 | ₩36,447 | ₩36,520 | ₩36,447 | ₩36,520 | +0.20% | 400 |
|---|
| 2026.09.01 | ₩36,447 | ₩36,487 | ₩36,447 | ₩36,487 | +0.11% | 200 |
|---|
| 2026.08.31 | ₩36,447 | ₩36,514 | ₩36,447 | ₩36,514 | +0.18% | 200 |
|---|
| 2026.08.28 | ₩36,500 | ₩36,540 | ₩36,500 | ₩36,540 | +0.11% | 100 |
|---|
| 2026.08.27 | ₩36,474 | ₩36,554 | ₩36,474 | ₩36,554 | +0.22% | 2.2천 |
|---|
| 2026.08.26 | ₩36,447 | ₩36,514 | ₩36,447 | ₩36,514 | +0.18% | 100 |
|---|
| 2026.08.25 | ₩36,487 | ₩36,507 | ₩36,447 | ₩36,507 | +0.05% | 800 |
|---|
| 2026.08.24 | ₩36,433 | ₩36,433 | ₩36,433 | ₩36,433 | 0.00% | 800 |
|---|
| 2026.08.21 | ₩36,433 | ₩36,514 | ₩36,433 | ₩36,474 | +0.11% | 4.1만 |
|---|
| 2026.08.20 | ₩36,460 | ₩36,495 | ₩36,460 | ₩36,495 | +0.10% | 100 |
|---|
| 2026.08.19 | ₩36,460 | ₩36,507 | ₩36,447 | ₩36,507 | +0.13% | 4.8천 |
|---|
| 2026.08.18 | ₩36,460 | ₩36,494 | ₩36,420 | ₩36,494 | +0.09% | 5.1만 |
|---|
| 2026.08.17 | ₩36,474 | ₩36,487 | ₩36,474 | ₩36,487 | +0.04% | 200 |
|---|
| 2026.08.14 | ₩36,514 | ₩36,554 | ₩36,514 | ₩36,554 | +0.11% | 100 |
|---|
| 2026.08.13 | ₩36,487 | ₩36,540 | ₩36,487 | ₩36,540 | +0.15% | 100 |
|---|
| 2026.08.12 | ₩36,460 | ₩36,507 | ₩36,460 | ₩36,507 | +0.13% | 100 |
|---|
| 2026.08.11 | ₩36,420 | ₩36,540 | ₩36,420 | ₩36,487 | +0.18% | 1.6천 |
|---|
| 2026.08.10 | ₩36,420 | ₩36,487 | ₩36,420 | ₩36,487 | +0.18% | 600 |
|---|
| 2026.08.07 | ₩36,420 | ₩36,487 | ₩36,420 | ₩36,487 | +0.18% | 600 |
|---|
| 2026.08.06 | ₩36,420 | ₩36,474 | ₩36,407 | ₩36,454 | +0.09% | 1.5천 |
|---|
| 2026.08.05 | ₩36,407 | ₩36,480 | ₩36,407 | ₩36,474 | +0.18% | 6천 |
|---|
| 2026.08.04 | ₩36,407 | ₩36,454 | ₩36,367 | ₩36,454 | +0.13% | 3.3천 |
|---|
| 2026.08.03 | ₩36,347 | ₩36,360 | ₩36,300 | ₩36,360 | +0.04% | 2만 |
|---|
| 2026.07.31 | ₩36,280 | ₩36,280 | ₩36,280 | ₩36,280 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩36,133 | ₩36,240 | ₩36,133 | ₩36,240 | +0.30% | 1천 |
|---|
| 2026.07.29 | ₩36,153 | ₩36,153 | ₩36,153 | ₩36,153 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩36,211 | ₩36,211 | ₩36,211 | ₩36,211 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩36,166 | ₩36,186 | ₩36,126 | ₩36,186 | +0.06% | 500 |
|---|
| 2026.07.24 | ₩36,139 | ₩36,173 | ₩36,113 | ₩36,173 | +0.09% | 3.8천 |
|---|
| 2026.07.23 | ₩36,113 | ₩36,159 | ₩36,086 | ₩36,159 | +0.13% | 2.1천 |
|---|
| 2026.07.22 | ₩36,260 | ₩36,260 | ₩36,260 | ₩36,260 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩36,246 | ₩36,246 | ₩36,246 | ₩36,246 | 0.00% | 5.1천 |
|---|
| 2026.07.20 | ₩36,179 | ₩36,179 | ₩36,166 | ₩36,166 | -0.04% | 800 |
|---|
| 2026.07.17 | ₩36,246 | ₩36,246 | ₩36,193 | ₩36,193 | -0.15% | 1.3천 |
|---|
| 2026.07.16 | ₩36,260 | ₩36,300 | ₩36,260 | ₩36,300 | +0.11% | 200 |
|---|
| 2026.07.15 | ₩36,260 | ₩36,273 | ₩36,260 | ₩36,273 | +0.04% | 1.4천 |
|---|
| 2026.07.14 | ₩36,246 | ₩36,293 | ₩36,193 | ₩36,293 | +0.13% | 4.9천 |
|---|
| 2026.07.13 | ₩36,240 | ₩36,240 | ₩36,240 | ₩36,240 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩36,293 | ₩36,293 | ₩36,293 | ₩36,293 | 0.00% | 3.9천 |
|---|
| 2026.07.09 | ₩36,179 | ₩36,246 | ₩36,179 | ₩36,246 | +0.18% | 1.6천 |
|---|
| 2026.07.08 | ₩36,199 | ₩36,199 | ₩36,059 | ₩36,126 | -0.20% | 40.8만 |
|---|
| 2026.07.07 | ₩36,286 | ₩36,286 | ₩36,166 | ₩36,226 | -0.17% | 3.2천 |
|---|
| 2026.07.06 | ₩36,300 | ₩36,300 | ₩36,166 | ₩36,246 | -0.15% | 1.3만 |
|---|
| 2026.07.02 | ₩36,166 | ₩36,182 | ₩36,166 | ₩36,182 | +0.04% | 1.4천 |
|---|
| 2026.07.01 | ₩36,233 | ₩36,233 | ₩36,186 | ₩36,186 | -0.13% | 600 |
|---|
| 2026.06.30 | ₩36,218 | ₩36,218 | ₩36,113 | ₩36,166 | -0.14% | 1천 |
|---|
| 2026.06.29 | ₩36,119 | ₩36,178 | ₩36,072 | ₩36,139 | +0.06% | 1.9천 |
|---|
| 2026.06.26 | ₩36,126 | ₩36,126 | ₩36,086 | ₩36,086 | -0.11% | 1.8천 |
|---|
| 2026.06.25 | ₩36,139 | ₩36,139 | ₩36,086 | ₩36,086 | -0.15% | 1.2천 |
|---|
| 2026.06.24 | ₩36,139 | ₩36,166 | ₩36,019 | ₩36,066 | -0.20% | 2.1만 |
|---|
| 2026.06.23 | ₩36,126 | ₩36,139 | ₩36,059 | ₩36,072 | -0.15% | 2.9천 |
|---|
| 2026.06.22 | ₩36,219 | ₩36,219 | ₩36,113 | ₩36,179 | -0.11% | 2.4천 |
|---|
| 2026.06.18 | ₩36,099 | ₩36,193 | ₩36,099 | ₩36,159 | +0.17% | 700 |
|---|
| 2026.06.17 | ₩36,266 | ₩36,285 | ₩36,113 | ₩36,113 | -0.42% | 2천 |
|---|
| 2026.06.16 | ₩36,273 | ₩36,273 | ₩36,240 | ₩36,240 | -0.09% | 1.7천 |
|---|
| 2026.06.15 | ₩36,240 | ₩36,240 | ₩36,240 | ₩36,240 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩36,260 | ₩36,260 | ₩36,059 | ₩36,119 | -0.39% | 2.4천 |
|---|
| 2026.06.11 | ₩35,951 | ₩36,113 | ₩35,951 | ₩36,086 | +0.38% | 1.7천 |
|---|
| 2026.06.10 | ₩36,019 | ₩36,032 | ₩35,979 | ₩35,979 | -0.11% | 1.2천 |
|---|
| 2026.06.09 | ₩36,139 | ₩36,139 | ₩36,052 | ₩36,052 | -0.24% | 1.6천 |
|---|
| 2026.06.08 | ₩36,059 | ₩36,139 | ₩36,059 | ₩36,092 | +0.09% | 1천 |
|---|
| 2026.06.05 | ₩36,126 | ₩36,126 | ₩36,092 | ₩36,092 | -0.09% | 600 |
|---|
| 2026.06.04 | ₩36,206 | ₩36,300 | ₩36,193 | ₩36,246 | +0.11% | 4천 |
|---|
| 2026.06.03 | ₩36,273 | ₩36,273 | ₩36,166 | ₩36,213 | -0.17% | 1.5천 |
|---|
| 2026.06.02 | ₩36,240 | ₩36,300 | ₩36,166 | ₩36,240 | 0.00% | 3천 |
|---|
| 2026.06.01 | ₩36,166 | ₩36,286 | ₩36,166 | ₩36,240 | +0.20% | 3.1천 |
|---|
| 2026.05.29 | ₩36,193 | ₩36,300 | ₩36,193 | ₩36,246 | +0.15% | 1.1천 |
|---|
| 2026.05.28 | ₩36,166 | ₩36,260 | ₩36,139 | ₩36,213 | +0.13% | 2.3천 |
|---|
| 2026.05.27 | ₩36,113 | ₩36,193 | ₩36,113 | ₩36,166 | +0.15% | 1.9천 |
|---|
| 2026.05.26 | ₩36,206 | ₩36,206 | ₩36,099 | ₩36,166 | -0.11% | 2.8천 |
|---|
| 2026.05.22 | ₩36,086 | ₩36,166 | ₩36,072 | ₩36,126 | +0.11% | 2.1천 |
|---|
| 2026.05.21 | ₩36,113 | ₩36,127 | ₩36,086 | ₩36,127 | +0.04% | 4천 |
|---|
| 2026.05.20 | ₩36,086 | ₩36,139 | ₩36,032 | ₩36,086 | 0.00% | 700 |
|---|
| 2026.05.19 | ₩36,086 | ₩36,086 | ₩35,968 | ₩36,019 | -0.19% | 2.5천 |
|---|
| 2026.05.18 | ₩36,052 | ₩36,072 | ₩36,052 | ₩36,052 | 0.00% | 1.2천 |
|---|
| 2026.05.15 | ₩36,099 | ₩36,113 | ₩36,046 | ₩36,046 | -0.15% | 3천 |
|---|
| 2026.05.14 | ₩36,193 | ₩36,193 | ₩36,126 | ₩36,126 | -0.18% | 1.6천 |
|---|
| 2026.05.13 | ₩36,052 | ₩36,139 | ₩36,032 | ₩36,079 | +0.07% | 1.8천 |
|---|
| 2026.05.12 | ₩36,072 | ₩36,072 | ₩36,006 | ₩36,046 | -0.07% | 800 |
|---|
| 2026.05.11 | ₩36,092 | ₩36,153 | ₩36,086 | ₩36,086 | -0.02% | 2.8천 |
|---|
| 2026.05.08 | ₩36,092 | ₩36,146 | ₩36,046 | ₩36,086 | -0.02% | 4.6천 |
|---|
| 2026.05.07 | ₩36,139 | ₩36,139 | ₩36,059 | ₩36,059 | -0.22% | 2.8천 |
|---|
| 2026.05.06 | ₩36,099 | ₩36,113 | ₩35,992 | ₩36,059 | -0.11% | 1.3만 |
|---|
| 2026.05.05 | ₩36,032 | ₩36,032 | ₩35,925 | ₩35,965 | -0.19% | 5.8천 |
|---|
| 2026.05.04 | ₩36,019 | ₩36,019 | ₩35,899 | ₩35,899 | -0.33% | 6.1천 |
|---|
| 2026.05.01 | ₩36,046 | ₩36,046 | ₩35,925 | ₩35,979 | -0.19% | 3천 |
|---|
| 2026.04.30 | ₩35,899 | ₩35,945 | ₩35,899 | ₩35,945 | +0.13% | 200 |
|---|
| 2026.04.29 | ₩35,925 | ₩35,939 | ₩35,832 | ₩35,858 | -0.19% | 1.6천 |
|---|
| 2026.04.28 | ₩35,952 | ₩35,952 | ₩35,892 | ₩35,892 | -0.17% | 1.1천 |
|---|
| 2026.04.27 | ₩35,979 | ₩35,979 | ₩35,925 | ₩35,925 | -0.15% | 500 |
|---|
| 2026.04.24 | ₩35,979 | ₩35,979 | ₩35,919 | ₩35,919 | -0.17% | 400 |
|---|
| 2026.04.23 | ₩35,818 | ₩35,911 | ₩35,792 | ₩35,845 | +0.07% | 1.1천 |
|---|
| 2026.04.22 | ₩35,792 | ₩35,925 | ₩35,792 | ₩35,885 | +0.26% | 2.1천 |
|---|
| 2026.04.21 | ₩35,939 | ₩35,939 | ₩35,808 | ₩35,832 | -0.30% | 2.1천 |
|---|
| 2026.04.20 | ₩35,912 | ₩35,925 | ₩35,872 | ₩35,872 | -0.11% | 3.9천 |
|---|
| 2026.04.17 | ₩35,965 | ₩35,965 | ₩35,857 | ₩35,899 | -0.19% | 5.1천 |
|---|
| 2026.04.16 | ₩35,814 | ₩35,814 | ₩35,785 | ₩35,785 | -0.08% | 500 |
|---|
| 2026.04.15 | ₩35,698 | ₩35,805 | ₩35,691 | ₩35,771 | +0.21% | 1.7천 |
|---|
| 2026.04.14 | ₩35,691 | ₩35,778 | ₩35,664 | ₩35,711 | +0.06% | 6.6천 |
|---|
| 2026.04.13 | ₩35,618 | ₩35,671 | ₩35,618 | ₩35,624 | +0.02% | 3.2천 |
|---|
| 2026.04.10 | ₩35,618 | ₩35,618 | ₩35,564 | ₩35,564 | -0.15% | 2.1천 |
|---|
| 2026.04.09 | ₩35,551 | ₩35,631 | ₩35,491 | ₩35,631 | +0.23% | 9.2천 |
|---|
| 2026.04.08 | ₩35,497 | ₩35,564 | ₩35,444 | ₩35,551 | +0.15% | 1.1만 |
|---|
| 2026.04.07 | ₩35,283 | ₩35,283 | ₩35,243 | ₩35,271 | -0.03% | 900 |
|---|
| 2026.04.06 | ₩35,257 | ₩35,257 | ₩35,257 | ₩35,257 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩35,016 | ₩35,283 | ₩35,016 | ₩35,243 | +0.65% | 5.7천 |
|---|
| 2026.04.01 | ₩35,282 | ₩35,297 | ₩35,163 | ₩35,223 | -0.17% | 4.7천 |
|---|
| 2026.03.31 | ₩35,150 | ₩35,216 | ₩35,029 | ₩35,163 | +0.04% | 5.7천 |
|---|
| 2026.03.30 | ₩35,150 | ₩35,150 | ₩34,895 | ₩35,002 | -0.42% | 2.8만 |
|---|
| 2026.03.27 | ₩35,029 | ₩35,069 | ₩34,989 | ₩34,989 | -0.11% | 7.8천 |
|---|
| 2026.03.26 | ₩35,176 | ₩35,176 | ₩35,016 | ₩35,096 | -0.23% | 4.5천 |
|---|
| 2026.03.25 | ₩35,163 | ₩35,270 | ₩35,163 | ₩35,270 | +0.30% | 4.7천 |
|---|
| 2026.03.24 | ₩35,176 | ₩35,230 | ₩35,116 | ₩35,116 | -0.17% | 2.1만 |
|---|
| 2026.03.23 | ₩35,230 | ₩35,270 | ₩35,175 | ₩35,175 | -0.16% | 4천 |
|---|
| 2026.03.20 | ₩35,083 | ₩35,163 | ₩35,052 | ₩35,052 | -0.09% | 4.3천 |
|---|
| 2026.03.19 | ₩35,243 | ₩35,297 | ₩35,176 | ₩35,210 | -0.09% | 4.3천 |
|---|
| 2026.03.18 | ₩35,257 | ₩35,377 | ₩35,257 | ₩35,266 | +0.03% | 1.3천 |
|---|
| 2026.03.17 | ₩35,410 | ₩35,484 | ₩35,384 | ₩35,393 | -0.05% | 3.1천 |
|---|
| 2026.03.16 | ₩35,390 | ₩35,417 | ₩35,355 | ₩35,355 | -0.10% | 4.1천 |
|---|
| 2026.03.13 | ₩35,350 | ₩35,350 | ₩35,243 | ₩35,257 | -0.26% | 5천 |
|---|
| 2026.03.12 | ₩35,319 | ₩35,364 | ₩35,270 | ₩35,290 | -0.08% | 3.1천 |
|---|
| 2026.03.11 | ₩35,497 | ₩35,497 | ₩35,444 | ₩35,460 | -0.11% | 1.2천 |
|---|
| 2026.03.10 | ₩35,471 | ₩35,551 | ₩35,471 | ₩35,484 | +0.04% | 3.8천 |
|---|
| 2026.03.09 | ₩35,270 | ₩35,491 | ₩35,270 | ₩35,491 | +0.63% | 4.3천 |
|---|
| 2026.03.06 | ₩35,484 | ₩35,551 | ₩35,430 | ₩35,444 | -0.11% | 3.5천 |
|---|
| 2026.03.05 | ₩35,509 | ₩35,551 | ₩35,430 | ₩35,519 | +0.03% | 2.7천 |
|---|
| 2026.03.04 | ₩35,591 | ₩35,644 | ₩35,578 | ₩35,578 | -0.04% | 1.5천 |
|---|
| 2026.03.03 | ₩35,511 | ₩35,591 | ₩35,484 | ₩35,503 | -0.02% | 2.8천 |
|---|
| 2026.03.02 | ₩35,658 | ₩35,671 | ₩35,614 | ₩35,618 | -0.11% | 1.3천 |
|---|
| 2026.02.27 | ₩35,624 | ₩35,711 | ₩35,611 | ₩35,638 | +0.04% | 4.5천 |
|---|
| 2026.02.26 | ₩35,698 | ₩35,711 | ₩35,564 | ₩35,644 | -0.15% | 1.6만 |
|---|
| 2026.02.25 | ₩35,672 | ₩35,725 | ₩35,672 | ₩35,678 | +0.01% | 1.1천 |
|---|
| 2026.02.24 | ₩35,551 | ₩35,612 | ₩35,551 | ₩35,612 | +0.17% | 600 |
|---|
| 2026.02.23 | ₩35,658 | ₩35,658 | ₩35,511 | ₩35,644 | -0.04% | 4.6천 |
|---|
| 2026.02.20 | ₩35,698 | ₩35,751 | ₩35,658 | ₩35,711 | +0.04% | 4.8천 |
|---|
| 2026.02.19 | ₩35,619 | ₩35,685 | ₩35,618 | ₩35,631 | +0.03% | 5.5천 |
|---|
| 2026.02.18 | ₩35,671 | ₩35,705 | ₩35,611 | ₩35,611 | -0.17% | 1.7만 |
|---|
| 2026.02.17 | ₩35,544 | ₩35,630 | ₩35,497 | ₩35,561 | +0.05% | 1.1만 |
|---|
| 2026.02.13 | ₩35,644 | ₩35,644 | ₩35,551 | ₩35,551 | -0.26% | 3.2천 |
|---|
| 2026.02.12 | ₩35,651 | ₩35,651 | ₩35,591 | ₩35,603 | -0.14% | 1.8천 |
|---|
| 2026.02.11 | ₩35,618 | ₩35,685 | ₩35,604 | ₩35,648 | +0.09% | 8.2천 |
|---|
| 2026.02.10 | ₩35,738 | ₩35,738 | ₩35,644 | ₩35,644 | -0.26% | 7.8천 |
|---|
| 2026.02.09 | ₩35,647 | ₩35,711 | ₩35,578 | ₩35,658 | +0.03% | 3.9천 |
|---|
| 2026.02.06 | ₩35,444 | ₩35,658 | ₩35,444 | ₩35,618 | +0.49% | 3천 |
|---|
| 2026.02.05 | ₩35,471 | ₩35,471 | ₩35,425 | ₩35,425 | -0.13% | 1천 |
|---|
| 2026.02.04 | ₩35,497 | ₩35,564 | ₩35,462 | ₩35,528 | +0.09% | 2.7천 |
|---|
| 2026.02.03 | ₩35,631 | ₩35,631 | ₩35,497 | ₩35,544 | -0.24% | 6.3천 |
|---|
| 2026.02.02 | ₩35,644 | ₩35,644 | ₩35,618 | ₩35,644 | 0.00% | 1.9천 |
|---|
| 2026.01.30 | ₩35,644 | ₩35,644 | ₩35,578 | ₩35,591 | -0.15% | 2.3천 |
|---|
| 2026.01.29 | ₩35,568 | ₩35,595 | ₩35,511 | ₩35,595 | +0.08% | 600 |
|---|
| 2026.01.28 | ₩35,711 | ₩35,723 | ₩35,598 | ₩35,598 | -0.32% | 1.5천 |
|---|
| 2026.01.27 | ₩35,644 | ₩35,658 | ₩35,604 | ₩35,604 | -0.11% | 1.2천 |
|---|
| 2026.01.26 | ₩35,568 | ₩35,618 | ₩35,537 | ₩35,557 | -0.03% | 1.7천 |
|---|
| 2026.01.23 | ₩35,457 | ₩35,551 | ₩35,457 | ₩35,511 | +0.15% | 1.3천 |
|---|
| 2026.01.22 | ₩35,505 | ₩35,564 | ₩35,444 | ₩35,500 | -0.02% | 4.6천 |
|---|
| 2026.01.21 | ₩35,428 | ₩35,551 | ₩35,390 | ₩35,471 | +0.12% | 6.3천 |
|---|
| 2026.01.20 | ₩35,377 | ₩35,511 | ₩35,377 | ₩35,390 | +0.04% | 4.2천 |
|---|
| 2026.01.16 | ₩38,814 | ₩38,814 | ₩35,471 | ₩35,537 | -8.44% | 5.9천 |
|---|
| 2026.01.15 | ₩35,618 | ₩35,631 | ₩35,537 | ₩35,537 | -0.23% | 1.1천 |
|---|
| 2026.01.14 | ₩35,537 | ₩35,591 | ₩35,444 | ₩35,537 | 0.00% | 3.6천 |
|---|
| 2026.01.13 | ₩35,543 | ₩35,578 | ₩35,543 | ₩35,551 | +0.02% | 3.6천 |
|---|
| 2026.01.12 | ₩35,591 | ₩35,591 | ₩35,557 | ₩35,557 | -0.09% | 1.8천 |
|---|
| 2026.01.09 | ₩35,531 | ₩35,618 | ₩35,531 | ₩35,551 | +0.06% | 2.2천 |
|---|
| 2026.01.08 | ₩35,563 | ₩35,578 | ₩35,430 | ₩35,512 | -0.14% | 5.5천 |
|---|
| 2026.01.07 | ₩35,618 | ₩35,618 | ₩35,525 | ₩35,525 | -0.26% | 900 |
|---|
| 2026.01.06 | ₩35,564 | ₩35,578 | ₩35,471 | ₩35,512 | -0.15% | 1.7천 |
|---|
| 2026.01.05 | ₩35,456 | ₩35,551 | ₩35,456 | ₩35,484 | +0.08% | 1만 |
|---|
| 2026.01.02 | ₩35,537 | ₩35,537 | ₩35,410 | ₩35,430 | -0.30% | 1.1만 |
|---|
| 2025.12.31 | ₩35,564 | ₩35,564 | ₩35,444 | ₩35,484 | -0.23% | 3.1천 |
|---|
| 2025.12.30 | ₩35,537 | ₩35,551 | ₩35,404 | ₩35,473 | -0.18% | 1.5만 |
|---|
| 2025.12.29 | ₩35,564 | ₩35,564 | ₩35,441 | ₩35,473 | -0.26% | 5.2천 |
|---|
| 2025.12.26 | ₩35,477 | ₩35,537 | ₩35,404 | ₩35,480 | +0.01% | 6.9천 |
|---|
| 2025.12.24 | ₩35,511 | ₩35,524 | ₩35,430 | ₩35,485 | -0.07% | 4.3천 |
|---|
| 2025.12.23 | ₩35,337 | ₩35,444 | ₩35,337 | ₩35,418 | +0.23% | 1.7천 |
|---|
| 2025.12.22 | ₩35,390 | ₩35,471 | ₩35,323 | ₩35,408 | +0.05% | 3.2천 |
|---|
| 2025.12.19 | ₩35,357 | ₩35,444 | ₩35,357 | ₩35,373 | +0.05% | 2.5천 |
|---|
| 2025.12.18 | ₩35,269 | ₩35,390 | ₩35,269 | ₩35,319 | +0.14% | 2.8천 |
|---|
| 2025.12.17 | ₩35,341 | ₩35,341 | ₩35,243 | ₩35,283 | -0.16% | 3천 |
|---|
| 2025.12.16 | ₩35,190 | ₩35,430 | ₩35,190 | ₩35,339 | +0.43% | 6천 |
|---|
| 2025.12.15 | ₩35,471 | ₩35,484 | ₩35,270 | ₩35,359 | -0.31% | 4.3천 |
|---|
| 2025.12.12 | ₩35,405 | ₩35,491 | ₩35,243 | ₩35,346 | -0.17% | 4.9천 |
|---|
| 2025.12.11 | ₩35,444 | ₩35,504 | ₩35,357 | ₩35,405 | -0.11% | 3.2천 |
|---|
| 2025.12.10 | ₩35,270 | ₩35,430 | ₩35,243 | ₩35,400 | +0.37% | 1.6만 |
|---|
| 2025.12.09 | ₩35,377 | ₩35,437 | ₩35,216 | ₩35,315 | -0.17% | 4.4천 |
|---|
| 2025.12.08 | ₩35,430 | ₩35,444 | ₩35,326 | ₩35,326 | -0.29% | 2만 |
|---|
| 2025.12.05 | ₩35,484 | ₩35,484 | ₩35,283 | ₩35,397 | -0.25% | 8.8천 |
|---|
| 2025.12.04 | ₩35,424 | ₩35,457 | ₩35,243 | ₩35,362 | -0.17% | 1.5만 |
|---|
| 2025.12.03 | ₩35,444 | ₩35,450 | ₩35,364 | ₩35,390 | -0.15% | 1.8천 |
|---|
| 2025.12.02 | ₩35,369 | ₩35,417 | ₩35,325 | ₩35,346 | -0.06% | 3.7천 |
|---|
| 2025.12.01 | ₩35,430 | ₩35,430 | ₩35,319 | ₩35,319 | -0.31% | 6.4천 |
|---|
| 2025.11.28 | ₩35,430 | ₩35,444 | ₩35,343 | ₩35,343 | -0.25% | 3.9천 |
|---|
| 2025.11.26 | ₩35,303 | ₩35,417 | ₩35,163 | ₩35,329 | +0.07% | 9.5천 |
|---|
| 2025.11.25 | ₩35,056 | ₩35,362 | ₩35,056 | ₩35,273 | +0.62% | 9.5천 |
|---|
| 2025.11.24 | ₩35,230 | ₩35,297 | ₩35,057 | ₩35,188 | -0.12% | 9.4천 |
|---|
| 2025.11.21 | ₩35,123 | ₩35,159 | ₩35,022 | ₩35,067 | -0.16% | 10.9만 |
|---|
| 2025.11.20 | ₩35,043 | ₩35,297 | ₩34,949 | ₩35,052 | +0.03% | 6만 |
|---|
| 2025.11.19 | ₩35,176 | ₩35,176 | ₩35,067 | ₩35,067 | -0.31% | 800 |
|---|
| 2025.11.18 | ₩35,123 | ₩35,136 | ₩35,099 | ₩35,121 | -0.00% | 1.5만 |
|---|
| 2025.11.17 | ₩35,230 | ₩35,230 | ₩35,095 | ₩35,107 | -0.35% | 2.6천 |
|---|
| 2025.11.14 | ₩35,216 | ₩35,270 | ₩35,123 | ₩35,150 | -0.19% | 2.7만 |
|---|
| 2025.11.13 | ₩35,310 | ₩35,310 | ₩35,109 | ₩35,216 | -0.27% | 1.9만 |
|---|
| 2025.11.12 | ₩35,289 | ₩35,384 | ₩35,289 | ₩35,291 | +0.01% | 1.3천 |
|---|
| 2025.11.11 | ₩35,364 | ₩35,377 | ₩35,163 | ₩35,299 | -0.18% | 3.5천 |
|---|
| 2025.11.10 | ₩35,150 | ₩35,364 | ₩35,150 | ₩35,326 | +0.50% | 1.9만 |
|---|
| 2025.11.07 | ₩35,216 | ₩35,257 | ₩35,124 | ₩35,179 | -0.11% | 1.4만 |
|---|
| 2025.11.06 | ₩35,303 | ₩35,303 | ₩35,150 | ₩35,257 | -0.13% | 3천 |
|---|
| 2025.11.05 | ₩35,322 | ₩35,323 | ₩35,283 | ₩35,305 | -0.05% | 4.2천 |
|---|
| 2025.11.04 | ₩35,350 | ₩35,377 | ₩35,289 | ₩35,289 | -0.17% | 5천 |
|---|
| 2025.11.03 | ₩35,377 | ₩35,390 | ₩35,326 | ₩35,386 | +0.03% | 2.1천 |
|---|
| 2025.10.31 | ₩35,303 | ₩35,404 | ₩35,178 | ₩35,298 | -0.02% | 1만 |
|---|
| 2025.10.30 | ₩35,377 | ₩35,377 | ₩35,317 | ₩35,364 | -0.04% | 2.6천 |
|---|
| 2025.10.29 | ₩35,471 | ₩35,551 | ₩35,430 | ₩35,471 | 0.00% | 3.1천 |
|---|
| 2025.10.28 | ₩35,457 | ₩35,561 | ₩35,444 | ₩35,464 | +0.02% | 1.6만 |
|---|
| 2025.10.27 | ₩35,497 | ₩35,524 | ₩35,350 | ₩35,524 | +0.08% | 9.9천 |
|---|
| 2025.10.24 | ₩35,457 | ₩35,457 | ₩35,444 | ₩35,457 | 0.00% | 4.6천 |
|---|
| 2025.10.23 | ₩35,390 | ₩35,417 | ₩35,382 | ₩35,385 | -0.02% | 1.2천 |
|---|
| 2025.10.22 | ₩35,404 | ₩35,404 | ₩35,297 | ₩35,317 | -0.25% | 6.5천 |
|---|
| 2025.10.21 | ₩35,404 | ₩35,417 | ₩35,384 | ₩35,417 | +0.04% | 4.1천 |
|---|
| 2025.10.20 | ₩35,404 | ₩35,417 | ₩35,297 | ₩35,417 | +0.04% | 1.6만 |
|---|
| 2025.10.17 | ₩35,323 | ₩35,337 | ₩35,170 | ₩35,323 | 0.00% | 3.4천 |
|---|
| 2025.10.16 | ₩35,337 | ₩35,337 | ₩35,287 | ₩35,287 | -0.14% | 700 |
|---|
| 2025.10.15 | ₩35,244 | ₩35,390 | ₩35,216 | ₩35,223 | -0.06% | 2.7천 |
|---|
| 2025.10.14 | ₩35,151 | ₩35,350 | ₩35,151 | ₩35,250 | +0.28% | 1.1만 |
|---|
| 2025.10.13 | ₩35,243 | ₩35,297 | ₩35,136 | ₩35,250 | +0.02% | 2.4만 |
|---|
| 2025.10.10 | ₩35,337 | ₩35,364 | ₩35,150 | ₩35,190 | -0.42% | 2.3만 |
|---|