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 | ₩36,682 | ₩36,776 | ₩36,669 | ₩36,695 | +0.04% | 4.5천 |
| 2026.10.08 | ₩36,669 | ₩36,669 | ₩36,669 | ₩36,669 | 0.00% | 100 |
| 2026.10.07 | ₩36,702 | ₩36,702 | ₩36,669 | ₩36,669 | -0.09% | 2.5천 |
| 2026.10.06 | ₩36,735 | ₩36,749 | ₩36,669 | ₩36,669 | -0.18% | 2.2천 |
| 2026.10.05 | ₩36,709 | ₩36,722 | ₩36,588 | ₩36,602 | -0.29% | 3천 |
| 2026.10.02 | ₩36,575 | ₩36,575 | ₩36,575 | ₩36,575 | 0.00% | 200 |
| 2026.10.01 | ₩36,535 | ₩36,642 | ₩36,455 | ₩36,535 | 0.00% | 1.4만 |
| 2026.09.30 | ₩36,669 | ₩36,669 | ₩36,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,508 |
| -0.44% |
| 2.8천 |
| 2026.09.29 | ₩36,495 | ₩36,521 | ₩36,481 | ₩36,521 | +0.07% | 1.8천 |
|---|
| 2026.09.28 | ₩36,555 | ₩36,555 | ₩36,495 | ₩36,555 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩36,595 | ₩36,595 | ₩36,595 | ₩36,595 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩36,535 | ₩36,535 | ₩36,535 | ₩36,535 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩36,508 | ₩36,535 | ₩36,508 | ₩36,535 | +0.07% | 400 |
|---|
| 2026.09.22 | ₩36,521 | ₩36,521 | ₩36,521 | ₩36,521 | 0.00% | 4.3천 |
|---|
| 2026.09.21 | ₩36,495 | ₩36,615 | ₩36,495 | ₩36,535 | +0.11% | 1.6천 |
|---|
| 2026.09.18 | ₩36,428 | ₩36,481 | ₩36,414 | ₩36,428 | 0.00% | 9.1천 |
|---|
| 2026.09.17 | ₩36,428 | ₩36,548 | ₩36,414 | ₩36,428 | 0.00% | 5천 |
|---|
| 2026.09.16 | ₩36,428 | ₩36,481 | ₩36,347 | ₩36,347 | -0.22% | 1.7천 |
|---|
| 2026.09.15 | ₩36,414 | ₩36,455 | ₩36,414 | ₩36,414 | 0.00% | 2.3천 |
|---|
| 2026.09.14 | ₩36,401 | ₩36,495 | ₩36,401 | ₩36,495 | +0.26% | 100 |
|---|
| 2026.09.11 | ₩36,455 | ₩36,508 | ₩36,455 | ₩36,508 | +0.15% | 100 |
|---|
| 2026.09.10 | ₩36,401 | ₩36,461 | ₩36,401 | ₩36,461 | +0.17% | 100 |
|---|
| 2026.09.09 | ₩36,481 | ₩36,521 | ₩36,481 | ₩36,521 | +0.11% | 100 |
|---|
| 2026.09.08 | ₩36,481 | ₩36,642 | ₩36,481 | ₩36,568 | +0.24% | 2.8천 |
|---|
| 2026.09.04 | ₩36,535 | ₩36,588 | ₩36,535 | ₩36,588 | +0.15% | 100 |
|---|
| 2026.09.03 | ₩36,521 | ₩36,608 | ₩36,521 | ₩36,548 | +0.07% | 2.2천 |
|---|
| 2026.09.02 | ₩36,455 | ₩36,528 | ₩36,455 | ₩36,528 | +0.20% | 400 |
|---|
| 2026.09.01 | ₩36,455 | ₩36,495 | ₩36,455 | ₩36,495 | +0.11% | 200 |
|---|
| 2026.08.31 | ₩36,455 | ₩36,521 | ₩36,455 | ₩36,521 | +0.18% | 200 |
|---|
| 2026.08.28 | ₩36,508 | ₩36,548 | ₩36,508 | ₩36,548 | +0.11% | 100 |
|---|
| 2026.08.27 | ₩36,481 | ₩36,562 | ₩36,481 | ₩36,562 | +0.22% | 2.2천 |
|---|
| 2026.08.26 | ₩36,455 | ₩36,521 | ₩36,455 | ₩36,521 | +0.18% | 100 |
|---|
| 2026.08.25 | ₩36,495 | ₩36,515 | ₩36,455 | ₩36,515 | +0.05% | 800 |
|---|
| 2026.08.24 | ₩36,441 | ₩36,441 | ₩36,441 | ₩36,441 | 0.00% | 800 |
|---|
| 2026.08.21 | ₩36,441 | ₩36,521 | ₩36,441 | ₩36,481 | +0.11% | 4.1만 |
|---|
| 2026.08.20 | ₩36,468 | ₩36,503 | ₩36,468 | ₩36,503 | +0.10% | 100 |
|---|
| 2026.08.19 | ₩36,468 | ₩36,515 | ₩36,455 | ₩36,515 | +0.13% | 4.8천 |
|---|
| 2026.08.18 | ₩36,468 | ₩36,501 | ₩36,428 | ₩36,501 | +0.09% | 5.1만 |
|---|
| 2026.08.17 | ₩36,481 | ₩36,495 | ₩36,481 | ₩36,495 | +0.04% | 200 |
|---|
| 2026.08.14 | ₩36,521 | ₩36,562 | ₩36,521 | ₩36,562 | +0.11% | 100 |
|---|
| 2026.08.13 | ₩36,495 | ₩36,548 | ₩36,495 | ₩36,548 | +0.15% | 100 |
|---|
| 2026.08.12 | ₩36,468 | ₩36,515 | ₩36,468 | ₩36,515 | +0.13% | 100 |
|---|
| 2026.08.11 | ₩36,428 | ₩36,548 | ₩36,428 | ₩36,495 | +0.18% | 1.6천 |
|---|
| 2026.08.10 | ₩36,428 | ₩36,495 | ₩36,428 | ₩36,495 | +0.18% | 600 |
|---|
| 2026.08.07 | ₩36,428 | ₩36,495 | ₩36,428 | ₩36,495 | +0.18% | 600 |
|---|
| 2026.08.06 | ₩36,428 | ₩36,481 | ₩36,414 | ₩36,461 | +0.09% | 1.5천 |
|---|
| 2026.08.05 | ₩36,414 | ₩36,488 | ₩36,414 | ₩36,481 | +0.18% | 6천 |
|---|
| 2026.08.04 | ₩36,414 | ₩36,461 | ₩36,374 | ₩36,461 | +0.13% | 3.3천 |
|---|
| 2026.08.03 | ₩36,354 | ₩36,368 | ₩36,307 | ₩36,368 | +0.04% | 2만 |
|---|
| 2026.07.31 | ₩36,287 | ₩36,287 | ₩36,287 | ₩36,287 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩36,140 | ₩36,247 | ₩36,140 | ₩36,247 | +0.30% | 1천 |
|---|
| 2026.07.29 | ₩36,160 | ₩36,160 | ₩36,160 | ₩36,160 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩36,219 | ₩36,219 | ₩36,219 | ₩36,219 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩36,174 | ₩36,194 | ₩36,133 | ₩36,194 | +0.06% | 500 |
|---|
| 2026.07.24 | ₩36,147 | ₩36,180 | ₩36,120 | ₩36,180 | +0.09% | 3.8천 |
|---|
| 2026.07.23 | ₩36,120 | ₩36,167 | ₩36,093 | ₩36,167 | +0.13% | 2.1천 |
|---|
| 2026.07.22 | ₩36,267 | ₩36,267 | ₩36,267 | ₩36,267 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩36,254 | ₩36,254 | ₩36,254 | ₩36,254 | 0.00% | 5.1천 |
|---|
| 2026.07.20 | ₩36,187 | ₩36,187 | ₩36,174 | ₩36,174 | -0.04% | 800 |
|---|
| 2026.07.17 | ₩36,254 | ₩36,254 | ₩36,200 | ₩36,200 | -0.15% | 1.3천 |
|---|
| 2026.07.16 | ₩36,267 | ₩36,307 | ₩36,267 | ₩36,307 | +0.11% | 200 |
|---|
| 2026.07.15 | ₩36,267 | ₩36,281 | ₩36,267 | ₩36,281 | +0.04% | 1.4천 |
|---|
| 2026.07.14 | ₩36,254 | ₩36,301 | ₩36,200 | ₩36,301 | +0.13% | 4.9천 |
|---|
| 2026.07.13 | ₩36,247 | ₩36,247 | ₩36,247 | ₩36,247 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩36,301 | ₩36,301 | ₩36,301 | ₩36,301 | 0.00% | 3.9천 |
|---|
| 2026.07.09 | ₩36,187 | ₩36,254 | ₩36,187 | ₩36,254 | +0.18% | 1.6천 |
|---|
| 2026.07.08 | ₩36,207 | ₩36,207 | ₩36,067 | ₩36,133 | -0.20% | 40.8만 |
|---|
| 2026.07.07 | ₩36,294 | ₩36,294 | ₩36,174 | ₩36,234 | -0.17% | 3.2천 |
|---|
| 2026.07.06 | ₩36,307 | ₩36,307 | ₩36,174 | ₩36,254 | -0.15% | 1.3만 |
|---|
| 2026.07.02 | ₩36,174 | ₩36,190 | ₩36,174 | ₩36,190 | +0.04% | 1.4천 |
|---|
| 2026.07.01 | ₩36,240 | ₩36,240 | ₩36,194 | ₩36,194 | -0.13% | 600 |
|---|
| 2026.06.30 | ₩36,226 | ₩36,226 | ₩36,120 | ₩36,174 | -0.14% | 1천 |
|---|
| 2026.06.29 | ₩36,127 | ₩36,186 | ₩36,080 | ₩36,147 | +0.06% | 1.9천 |
|---|
| 2026.06.26 | ₩36,133 | ₩36,133 | ₩36,093 | ₩36,093 | -0.11% | 1.8천 |
|---|
| 2026.06.25 | ₩36,147 | ₩36,147 | ₩36,093 | ₩36,093 | -0.15% | 1.2천 |
|---|
| 2026.06.24 | ₩36,147 | ₩36,174 | ₩36,026 | ₩36,073 | -0.20% | 2.1만 |
|---|
| 2026.06.23 | ₩36,133 | ₩36,147 | ₩36,067 | ₩36,080 | -0.15% | 2.9천 |
|---|
| 2026.06.22 | ₩36,227 | ₩36,227 | ₩36,120 | ₩36,187 | -0.11% | 2.4천 |
|---|
| 2026.06.18 | ₩36,107 | ₩36,200 | ₩36,107 | ₩36,167 | +0.17% | 700 |
|---|
| 2026.06.17 | ₩36,274 | ₩36,293 | ₩36,120 | ₩36,120 | -0.42% | 2천 |
|---|
| 2026.06.16 | ₩36,281 | ₩36,281 | ₩36,247 | ₩36,247 | -0.09% | 1.7천 |
|---|
| 2026.06.15 | ₩36,247 | ₩36,247 | ₩36,247 | ₩36,247 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩36,267 | ₩36,267 | ₩36,067 | ₩36,127 | -0.39% | 2.4천 |
|---|
| 2026.06.11 | ₩35,958 | ₩36,120 | ₩35,958 | ₩36,093 | +0.38% | 1.7천 |
|---|
| 2026.06.10 | ₩36,026 | ₩36,040 | ₩35,986 | ₩35,986 | -0.11% | 1.2천 |
|---|
| 2026.06.09 | ₩36,147 | ₩36,147 | ₩36,060 | ₩36,060 | -0.24% | 1.6천 |
|---|
| 2026.06.08 | ₩36,067 | ₩36,147 | ₩36,067 | ₩36,100 | +0.09% | 1천 |
|---|
| 2026.06.05 | ₩36,133 | ₩36,133 | ₩36,100 | ₩36,100 | -0.09% | 600 |
|---|
| 2026.06.04 | ₩36,214 | ₩36,307 | ₩36,200 | ₩36,254 | +0.11% | 4천 |
|---|
| 2026.06.03 | ₩36,281 | ₩36,281 | ₩36,174 | ₩36,220 | -0.17% | 1.5천 |
|---|
| 2026.06.02 | ₩36,247 | ₩36,307 | ₩36,174 | ₩36,247 | 0.00% | 3천 |
|---|
| 2026.06.01 | ₩36,174 | ₩36,294 | ₩36,174 | ₩36,247 | +0.20% | 3.1천 |
|---|
| 2026.05.29 | ₩36,200 | ₩36,307 | ₩36,200 | ₩36,254 | +0.15% | 1.1천 |
|---|
| 2026.05.28 | ₩36,174 | ₩36,267 | ₩36,147 | ₩36,220 | +0.13% | 2.3천 |
|---|
| 2026.05.27 | ₩36,120 | ₩36,200 | ₩36,120 | ₩36,174 | +0.15% | 1.9천 |
|---|
| 2026.05.26 | ₩36,214 | ₩36,214 | ₩36,107 | ₩36,174 | -0.11% | 2.8천 |
|---|
| 2026.05.22 | ₩36,093 | ₩36,174 | ₩36,080 | ₩36,133 | +0.11% | 2.1천 |
|---|
| 2026.05.21 | ₩36,120 | ₩36,135 | ₩36,093 | ₩36,135 | +0.04% | 4천 |
|---|
| 2026.05.20 | ₩36,093 | ₩36,147 | ₩36,040 | ₩36,093 | 0.00% | 700 |
|---|
| 2026.05.19 | ₩36,093 | ₩36,093 | ₩35,976 | ₩36,026 | -0.19% | 2.5천 |
|---|
| 2026.05.18 | ₩36,060 | ₩36,080 | ₩36,060 | ₩36,060 | 0.00% | 1.2천 |
|---|
| 2026.05.15 | ₩36,107 | ₩36,120 | ₩36,053 | ₩36,053 | -0.15% | 3천 |
|---|
| 2026.05.14 | ₩36,200 | ₩36,200 | ₩36,133 | ₩36,133 | -0.18% | 1.6천 |
|---|
| 2026.05.13 | ₩36,060 | ₩36,147 | ₩36,040 | ₩36,087 | +0.07% | 1.8천 |
|---|
| 2026.05.12 | ₩36,080 | ₩36,080 | ₩36,013 | ₩36,053 | -0.07% | 800 |
|---|
| 2026.05.11 | ₩36,100 | ₩36,160 | ₩36,093 | ₩36,093 | -0.02% | 2.8천 |
|---|
| 2026.05.08 | ₩36,100 | ₩36,154 | ₩36,053 | ₩36,093 | -0.02% | 4.6천 |
|---|
| 2026.05.07 | ₩36,147 | ₩36,147 | ₩36,067 | ₩36,067 | -0.22% | 2.8천 |
|---|
| 2026.05.06 | ₩36,107 | ₩36,120 | ₩36,000 | ₩36,067 | -0.11% | 1.3만 |
|---|
| 2026.05.05 | ₩36,040 | ₩36,040 | ₩35,933 | ₩35,973 | -0.19% | 5.8천 |
|---|
| 2026.05.04 | ₩36,026 | ₩36,026 | ₩35,906 | ₩35,906 | -0.33% | 6.1천 |
|---|
| 2026.05.01 | ₩36,053 | ₩36,053 | ₩35,933 | ₩35,986 | -0.19% | 3천 |
|---|
| 2026.04.30 | ₩35,906 | ₩35,953 | ₩35,906 | ₩35,953 | +0.13% | 200 |
|---|
| 2026.04.29 | ₩35,933 | ₩35,946 | ₩35,839 | ₩35,866 | -0.19% | 1.6천 |
|---|
| 2026.04.28 | ₩35,960 | ₩35,960 | ₩35,899 | ₩35,899 | -0.17% | 1.1천 |
|---|
| 2026.04.27 | ₩35,986 | ₩35,986 | ₩35,933 | ₩35,933 | -0.15% | 500 |
|---|
| 2026.04.24 | ₩35,986 | ₩35,986 | ₩35,926 | ₩35,926 | -0.17% | 400 |
|---|
| 2026.04.23 | ₩35,826 | ₩35,918 | ₩35,799 | ₩35,853 | +0.07% | 1.1천 |
|---|
| 2026.04.22 | ₩35,799 | ₩35,933 | ₩35,799 | ₩35,893 | +0.26% | 2.1천 |
|---|
| 2026.04.21 | ₩35,946 | ₩35,946 | ₩35,815 | ₩35,839 | -0.30% | 2.1천 |
|---|
| 2026.04.20 | ₩35,919 | ₩35,933 | ₩35,879 | ₩35,879 | -0.11% | 3.9천 |
|---|
| 2026.04.17 | ₩35,973 | ₩35,973 | ₩35,865 | ₩35,906 | -0.19% | 5.1천 |
|---|
| 2026.04.16 | ₩35,822 | ₩35,822 | ₩35,792 | ₩35,792 | -0.08% | 500 |
|---|
| 2026.04.15 | ₩35,705 | ₩35,812 | ₩35,699 | ₩35,779 | +0.21% | 1.7천 |
|---|
| 2026.04.14 | ₩35,699 | ₩35,786 | ₩35,672 | ₩35,719 | +0.06% | 6.6천 |
|---|
| 2026.04.13 | ₩35,625 | ₩35,679 | ₩35,625 | ₩35,632 | +0.02% | 3.2천 |
|---|
| 2026.04.10 | ₩35,625 | ₩35,625 | ₩35,572 | ₩35,572 | -0.15% | 2.1천 |
|---|
| 2026.04.09 | ₩35,558 | ₩35,638 | ₩35,498 | ₩35,638 | +0.23% | 9.2천 |
|---|
| 2026.04.08 | ₩35,505 | ₩35,572 | ₩35,451 | ₩35,558 | +0.15% | 1.1만 |
|---|
| 2026.04.07 | ₩35,291 | ₩35,291 | ₩35,251 | ₩35,279 | -0.03% | 900 |
|---|
| 2026.04.06 | ₩35,264 | ₩35,264 | ₩35,264 | ₩35,264 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩35,023 | ₩35,291 | ₩35,023 | ₩35,251 | +0.65% | 5.7천 |
|---|
| 2026.04.01 | ₩35,289 | ₩35,304 | ₩35,170 | ₩35,230 | -0.17% | 4.7천 |
|---|
| 2026.03.31 | ₩35,157 | ₩35,224 | ₩35,036 | ₩35,170 | +0.04% | 5.7천 |
|---|
| 2026.03.30 | ₩35,157 | ₩35,157 | ₩34,903 | ₩35,010 | -0.42% | 2.8만 |
|---|
| 2026.03.27 | ₩35,036 | ₩35,077 | ₩34,996 | ₩34,996 | -0.11% | 7.8천 |
|---|
| 2026.03.26 | ₩35,184 | ₩35,184 | ₩35,023 | ₩35,103 | -0.23% | 4.5천 |
|---|
| 2026.03.25 | ₩35,170 | ₩35,277 | ₩35,170 | ₩35,277 | +0.30% | 4.7천 |
|---|
| 2026.03.24 | ₩35,184 | ₩35,237 | ₩35,123 | ₩35,123 | -0.17% | 2.1만 |
|---|
| 2026.03.23 | ₩35,237 | ₩35,277 | ₩35,182 | ₩35,182 | -0.16% | 4천 |
|---|
| 2026.03.20 | ₩35,090 | ₩35,170 | ₩35,059 | ₩35,059 | -0.09% | 4.3천 |
|---|
| 2026.03.19 | ₩35,251 | ₩35,304 | ₩35,184 | ₩35,217 | -0.09% | 4.3천 |
|---|
| 2026.03.18 | ₩35,264 | ₩35,384 | ₩35,264 | ₩35,273 | +0.03% | 1.3천 |
|---|
| 2026.03.17 | ₩35,418 | ₩35,491 | ₩35,391 | ₩35,400 | -0.05% | 3.1천 |
|---|
| 2026.03.16 | ₩35,398 | ₩35,424 | ₩35,363 | ₩35,363 | -0.10% | 4.1천 |
|---|
| 2026.03.13 | ₩35,358 | ₩35,358 | ₩35,251 | ₩35,264 | -0.26% | 5천 |
|---|
| 2026.03.12 | ₩35,327 | ₩35,371 | ₩35,277 | ₩35,297 | -0.08% | 3.1천 |
|---|
| 2026.03.11 | ₩35,505 | ₩35,505 | ₩35,451 | ₩35,467 | -0.11% | 1.2천 |
|---|
| 2026.03.10 | ₩35,478 | ₩35,558 | ₩35,478 | ₩35,491 | +0.04% | 3.8천 |
|---|
| 2026.03.09 | ₩35,277 | ₩35,498 | ₩35,277 | ₩35,498 | +0.63% | 4.3천 |
|---|
| 2026.03.06 | ₩35,491 | ₩35,558 | ₩35,438 | ₩35,451 | -0.11% | 3.5천 |
|---|
| 2026.03.05 | ₩35,517 | ₩35,558 | ₩35,438 | ₩35,526 | +0.03% | 2.7천 |
|---|
| 2026.03.04 | ₩35,598 | ₩35,652 | ₩35,585 | ₩35,585 | -0.04% | 1.5천 |
|---|
| 2026.03.03 | ₩35,518 | ₩35,598 | ₩35,491 | ₩35,510 | -0.02% | 2.8천 |
|---|
| 2026.03.02 | ₩35,665 | ₩35,679 | ₩35,621 | ₩35,625 | -0.11% | 1.3천 |
|---|
| 2026.02.27 | ₩35,632 | ₩35,719 | ₩35,618 | ₩35,645 | +0.04% | 4.5천 |
|---|
| 2026.02.26 | ₩35,705 | ₩35,719 | ₩35,572 | ₩35,652 | -0.15% | 1.6만 |
|---|
| 2026.02.25 | ₩35,680 | ₩35,732 | ₩35,680 | ₩35,685 | +0.01% | 1.1천 |
|---|
| 2026.02.24 | ₩35,558 | ₩35,620 | ₩35,558 | ₩35,620 | +0.17% | 600 |
|---|
| 2026.02.23 | ₩35,665 | ₩35,665 | ₩35,518 | ₩35,652 | -0.04% | 4.6천 |
|---|
| 2026.02.20 | ₩35,705 | ₩35,759 | ₩35,665 | ₩35,719 | +0.04% | 4.8천 |
|---|
| 2026.02.19 | ₩35,626 | ₩35,692 | ₩35,625 | ₩35,638 | +0.03% | 5.5천 |
|---|
| 2026.02.18 | ₩35,679 | ₩35,712 | ₩35,618 | ₩35,618 | -0.17% | 1.7만 |
|---|
| 2026.02.17 | ₩35,552 | ₩35,637 | ₩35,505 | ₩35,569 | +0.05% | 1.1만 |
|---|
| 2026.02.13 | ₩35,652 | ₩35,652 | ₩35,558 | ₩35,558 | -0.26% | 3.2천 |
|---|
| 2026.02.12 | ₩35,659 | ₩35,659 | ₩35,598 | ₩35,610 | -0.14% | 1.8천 |
|---|
| 2026.02.11 | ₩35,625 | ₩35,692 | ₩35,612 | ₩35,656 | +0.09% | 8.2천 |
|---|
| 2026.02.10 | ₩35,745 | ₩35,745 | ₩35,652 | ₩35,652 | -0.26% | 7.8천 |
|---|
| 2026.02.09 | ₩35,655 | ₩35,719 | ₩35,585 | ₩35,665 | +0.03% | 3.9천 |
|---|
| 2026.02.06 | ₩35,451 | ₩35,665 | ₩35,451 | ₩35,625 | +0.49% | 3천 |
|---|
| 2026.02.05 | ₩35,478 | ₩35,478 | ₩35,432 | ₩35,432 | -0.13% | 1천 |
|---|
| 2026.02.04 | ₩35,505 | ₩35,572 | ₩35,470 | ₩35,535 | +0.09% | 2.7천 |
|---|
| 2026.02.03 | ₩35,638 | ₩35,638 | ₩35,505 | ₩35,552 | -0.24% | 6.3천 |
|---|
| 2026.02.02 | ₩35,652 | ₩35,652 | ₩35,625 | ₩35,652 | 0.00% | 1.9천 |
|---|
| 2026.01.30 | ₩35,652 | ₩35,652 | ₩35,585 | ₩35,598 | -0.15% | 2.3천 |
|---|
| 2026.01.29 | ₩35,576 | ₩35,602 | ₩35,518 | ₩35,602 | +0.08% | 600 |
|---|
| 2026.01.28 | ₩35,719 | ₩35,731 | ₩35,605 | ₩35,605 | -0.32% | 1.5천 |
|---|
| 2026.01.27 | ₩35,652 | ₩35,665 | ₩35,612 | ₩35,612 | -0.11% | 1.2천 |
|---|
| 2026.01.26 | ₩35,576 | ₩35,625 | ₩35,545 | ₩35,565 | -0.03% | 1.7천 |
|---|
| 2026.01.23 | ₩35,465 | ₩35,558 | ₩35,465 | ₩35,518 | +0.15% | 1.3천 |
|---|
| 2026.01.22 | ₩35,513 | ₩35,572 | ₩35,451 | ₩35,507 | -0.02% | 4.6천 |
|---|
| 2026.01.21 | ₩35,435 | ₩35,558 | ₩35,398 | ₩35,478 | +0.12% | 6.3천 |
|---|
| 2026.01.20 | ₩35,384 | ₩35,518 | ₩35,384 | ₩35,398 | +0.04% | 4.2천 |
|---|
| 2026.01.16 | ₩38,822 | ₩38,822 | ₩35,478 | ₩35,545 | -8.44% | 5.9천 |
|---|
| 2026.01.15 | ₩35,625 | ₩35,638 | ₩35,545 | ₩35,545 | -0.23% | 1.1천 |
|---|
| 2026.01.14 | ₩35,545 | ₩35,598 | ₩35,451 | ₩35,545 | 0.00% | 3.6천 |
|---|
| 2026.01.13 | ₩35,550 | ₩35,585 | ₩35,550 | ₩35,558 | +0.02% | 3.6천 |
|---|
| 2026.01.12 | ₩35,598 | ₩35,598 | ₩35,565 | ₩35,565 | -0.09% | 1.8천 |
|---|
| 2026.01.09 | ₩35,538 | ₩35,625 | ₩35,538 | ₩35,558 | +0.06% | 2.2천 |
|---|
| 2026.01.08 | ₩35,570 | ₩35,585 | ₩35,438 | ₩35,519 | -0.14% | 5.5천 |
|---|
| 2026.01.07 | ₩35,625 | ₩35,625 | ₩35,533 | ₩35,533 | -0.26% | 900 |
|---|
| 2026.01.06 | ₩35,572 | ₩35,585 | ₩35,478 | ₩35,519 | -0.15% | 1.7천 |
|---|
| 2026.01.05 | ₩35,463 | ₩35,558 | ₩35,463 | ₩35,491 | +0.08% | 1만 |
|---|
| 2026.01.02 | ₩35,545 | ₩35,545 | ₩35,418 | ₩35,438 | -0.30% | 1.1만 |
|---|
| 2025.12.31 | ₩35,572 | ₩35,572 | ₩35,451 | ₩35,491 | -0.23% | 3.1천 |
|---|
| 2025.12.30 | ₩35,545 | ₩35,558 | ₩35,411 | ₩35,481 | -0.18% | 1.5만 |
|---|
| 2025.12.29 | ₩35,572 | ₩35,572 | ₩35,448 | ₩35,481 | -0.26% | 5.2천 |
|---|
| 2025.12.26 | ₩35,485 | ₩35,545 | ₩35,411 | ₩35,487 | +0.01% | 6.9천 |
|---|
| 2025.12.24 | ₩35,518 | ₩35,531 | ₩35,438 | ₩35,493 | -0.07% | 4.3천 |
|---|
| 2025.12.23 | ₩35,344 | ₩35,451 | ₩35,344 | ₩35,426 | +0.23% | 1.7천 |
|---|
| 2025.12.22 | ₩35,398 | ₩35,478 | ₩35,331 | ₩35,415 | +0.05% | 3.2천 |
|---|
| 2025.12.19 | ₩35,364 | ₩35,451 | ₩35,364 | ₩35,380 | +0.05% | 2.5천 |
|---|
| 2025.12.18 | ₩35,276 | ₩35,398 | ₩35,276 | ₩35,327 | +0.14% | 2.8천 |
|---|
| 2025.12.17 | ₩35,348 | ₩35,348 | ₩35,251 | ₩35,291 | -0.16% | 3천 |
|---|
| 2025.12.16 | ₩35,197 | ₩35,438 | ₩35,197 | ₩35,347 | +0.43% | 6천 |
|---|
| 2025.12.15 | ₩35,478 | ₩35,491 | ₩35,277 | ₩35,367 | -0.31% | 4.3천 |
|---|
| 2025.12.12 | ₩35,412 | ₩35,498 | ₩35,251 | ₩35,354 | -0.17% | 4.9천 |
|---|
| 2025.12.11 | ₩35,451 | ₩35,511 | ₩35,364 | ₩35,412 | -0.11% | 3.2천 |
|---|
| 2025.12.10 | ₩35,277 | ₩35,438 | ₩35,251 | ₩35,407 | +0.37% | 1.6만 |
|---|
| 2025.12.09 | ₩35,384 | ₩35,444 | ₩35,224 | ₩35,323 | -0.17% | 4.4천 |
|---|
| 2025.12.08 | ₩35,438 | ₩35,451 | ₩35,333 | ₩35,333 | -0.29% | 2만 |
|---|
| 2025.12.05 | ₩35,491 | ₩35,491 | ₩35,291 | ₩35,404 | -0.25% | 8.8천 |
|---|
| 2025.12.04 | ₩35,431 | ₩35,465 | ₩35,251 | ₩35,370 | -0.17% | 1.5만 |
|---|
| 2025.12.03 | ₩35,451 | ₩35,458 | ₩35,371 | ₩35,398 | -0.15% | 1.8천 |
|---|
| 2025.12.02 | ₩35,376 | ₩35,424 | ₩35,332 | ₩35,354 | -0.06% | 3.7천 |
|---|
| 2025.12.01 | ₩35,438 | ₩35,438 | ₩35,327 | ₩35,327 | -0.31% | 6.4천 |
|---|
| 2025.11.28 | ₩35,438 | ₩35,451 | ₩35,351 | ₩35,351 | -0.25% | 3.9천 |
|---|
| 2025.11.26 | ₩35,311 | ₩35,424 | ₩35,170 | ₩35,336 | +0.07% | 9.5천 |
|---|
| 2025.11.25 | ₩35,063 | ₩35,370 | ₩35,063 | ₩35,280 | +0.62% | 9.5천 |
|---|
| 2025.11.24 | ₩35,237 | ₩35,304 | ₩35,065 | ₩35,196 | -0.12% | 9.4천 |
|---|
| 2025.11.21 | ₩35,130 | ₩35,166 | ₩35,030 | ₩35,074 | -0.16% | 10.9만 |
|---|
| 2025.11.20 | ₩35,050 | ₩35,304 | ₩34,956 | ₩35,059 | +0.03% | 6만 |
|---|
| 2025.11.19 | ₩35,184 | ₩35,184 | ₩35,074 | ₩35,074 | -0.31% | 800 |
|---|
| 2025.11.18 | ₩35,130 | ₩35,143 | ₩35,106 | ₩35,129 | -0.00% | 1.5만 |
|---|
| 2025.11.17 | ₩35,237 | ₩35,237 | ₩35,102 | ₩35,114 | -0.35% | 2.6천 |
|---|
| 2025.11.14 | ₩35,224 | ₩35,277 | ₩35,130 | ₩35,157 | -0.19% | 2.7만 |
|---|
| 2025.11.13 | ₩35,317 | ₩35,317 | ₩35,117 | ₩35,224 | -0.27% | 1.9만 |
|---|
| 2025.11.12 | ₩35,296 | ₩35,391 | ₩35,296 | ₩35,299 | +0.01% | 1.3천 |
|---|
| 2025.11.11 | ₩35,371 | ₩35,384 | ₩35,170 | ₩35,307 | -0.18% | 3.5천 |
|---|
| 2025.11.10 | ₩35,157 | ₩35,371 | ₩35,157 | ₩35,333 | +0.50% | 1.9만 |
|---|
| 2025.11.07 | ₩35,224 | ₩35,264 | ₩35,131 | ₩35,186 | -0.11% | 1.4만 |
|---|
| 2025.11.06 | ₩35,311 | ₩35,311 | ₩35,157 | ₩35,264 | -0.13% | 3천 |
|---|
| 2025.11.05 | ₩35,329 | ₩35,331 | ₩35,291 | ₩35,312 | -0.05% | 4.2천 |
|---|
| 2025.11.04 | ₩35,358 | ₩35,384 | ₩35,296 | ₩35,296 | -0.17% | 5천 |
|---|
| 2025.11.03 | ₩35,384 | ₩35,398 | ₩35,333 | ₩35,394 | +0.03% | 2.1천 |
|---|
| 2025.10.31 | ₩35,311 | ₩35,411 | ₩35,185 | ₩35,305 | -0.02% | 1만 |
|---|
| 2025.10.30 | ₩35,384 | ₩35,384 | ₩35,324 | ₩35,371 | -0.04% | 2.6천 |
|---|
| 2025.10.29 | ₩35,478 | ₩35,558 | ₩35,438 | ₩35,478 | 0.00% | 3.1천 |
|---|
| 2025.10.28 | ₩35,465 | ₩35,569 | ₩35,451 | ₩35,471 | +0.02% | 1.6만 |
|---|
| 2025.10.27 | ₩35,505 | ₩35,531 | ₩35,358 | ₩35,531 | +0.08% | 9.9천 |
|---|
| 2025.10.24 | ₩35,465 | ₩35,465 | ₩35,451 | ₩35,465 | 0.00% | 4.6천 |
|---|
| 2025.10.23 | ₩35,398 | ₩35,424 | ₩35,390 | ₩35,392 | -0.02% | 1.2천 |
|---|
| 2025.10.22 | ₩35,411 | ₩35,411 | ₩35,304 | ₩35,324 | -0.25% | 6.5천 |
|---|
| 2025.10.21 | ₩35,411 | ₩35,424 | ₩35,391 | ₩35,424 | +0.04% | 4.1천 |
|---|
| 2025.10.20 | ₩35,411 | ₩35,424 | ₩35,304 | ₩35,424 | +0.04% | 1.6만 |
|---|
| 2025.10.17 | ₩35,331 | ₩35,344 | ₩35,177 | ₩35,331 | 0.00% | 3.4천 |
|---|
| 2025.10.16 | ₩35,344 | ₩35,344 | ₩35,295 | ₩35,295 | -0.14% | 700 |
|---|
| 2025.10.15 | ₩35,252 | ₩35,398 | ₩35,224 | ₩35,230 | -0.06% | 2.7천 |
|---|
| 2025.10.14 | ₩35,158 | ₩35,358 | ₩35,158 | ₩35,257 | +0.28% | 1.1만 |
|---|
| 2025.10.13 | ₩35,251 | ₩35,304 | ₩35,143 | ₩35,257 | +0.02% | 2.4만 |
|---|
| 2025.10.10 | ₩35,344 | ₩35,371 | ₩35,157 | ₩35,197 | -0.42% | 2.3만 |
|---|