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 | ₩36,594 | ₩36,688 | ₩36,581 | ₩36,608 | +0.04% | 4.5천 |
| 2026.10.08 | ₩36,581 | ₩36,581 | ₩36,581 | ₩36,581 | 0.00% | 100 |
| 2026.10.07 | ₩36,614 | ₩36,614 | ₩36,581 | ₩36,581 | -0.09% | 2.5천 |
| 2026.10.06 | ₩36,648 | ₩36,661 | ₩36,581 | ₩36,581 | -0.18% | 2.2천 |
| 2026.10.05 | ₩36,621 | ₩36,634 | ₩36,501 | ₩36,514 | -0.29% | 3천 |
| 2026.10.02 | ₩36,487 | ₩36,487 | ₩36,487 | ₩36,487 | 0.00% | 200 |
| 2026.10.01 | ₩36,447 | ₩36,554 | ₩36,367 | ₩36,447 | 0.00% | 1.4만 |
| 2026.09.30 | ₩36,581 | ₩36,581 | ₩36,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,421 |
| -0.44% |
| 2.8천 |
| 2026.09.29 | ₩36,407 | ₩36,434 | ₩36,394 | ₩36,434 | +0.07% | 1.8천 |
|---|
| 2026.09.28 | ₩36,467 | ₩36,467 | ₩36,407 | ₩36,467 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩36,507 | ₩36,507 | ₩36,507 | ₩36,507 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩36,447 | ₩36,447 | ₩36,447 | ₩36,447 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩36,421 | ₩36,447 | ₩36,421 | ₩36,447 | +0.07% | 400 |
|---|
| 2026.09.22 | ₩36,434 | ₩36,434 | ₩36,434 | ₩36,434 | 0.00% | 4.3천 |
|---|
| 2026.09.21 | ₩36,407 | ₩36,527 | ₩36,407 | ₩36,447 | +0.11% | 1.6천 |
|---|
| 2026.09.18 | ₩36,341 | ₩36,394 | ₩36,327 | ₩36,341 | 0.00% | 9.1천 |
|---|
| 2026.09.17 | ₩36,341 | ₩36,461 | ₩36,327 | ₩36,341 | 0.00% | 5천 |
|---|
| 2026.09.16 | ₩36,341 | ₩36,394 | ₩36,261 | ₩36,261 | -0.22% | 1.7천 |
|---|
| 2026.09.15 | ₩36,327 | ₩36,367 | ₩36,327 | ₩36,327 | 0.00% | 2.3천 |
|---|
| 2026.09.14 | ₩36,314 | ₩36,407 | ₩36,314 | ₩36,407 | +0.26% | 100 |
|---|
| 2026.09.11 | ₩36,367 | ₩36,421 | ₩36,367 | ₩36,421 | +0.15% | 100 |
|---|
| 2026.09.10 | ₩36,314 | ₩36,374 | ₩36,314 | ₩36,374 | +0.17% | 100 |
|---|
| 2026.09.09 | ₩36,394 | ₩36,434 | ₩36,394 | ₩36,434 | +0.11% | 100 |
|---|
| 2026.09.08 | ₩36,394 | ₩36,554 | ₩36,394 | ₩36,481 | +0.24% | 2.8천 |
|---|
| 2026.09.04 | ₩36,447 | ₩36,501 | ₩36,447 | ₩36,501 | +0.15% | 100 |
|---|
| 2026.09.03 | ₩36,434 | ₩36,521 | ₩36,434 | ₩36,461 | +0.07% | 2.2천 |
|---|
| 2026.09.02 | ₩36,367 | ₩36,441 | ₩36,367 | ₩36,441 | +0.20% | 400 |
|---|
| 2026.09.01 | ₩36,367 | ₩36,407 | ₩36,367 | ₩36,407 | +0.11% | 200 |
|---|
| 2026.08.31 | ₩36,367 | ₩36,434 | ₩36,367 | ₩36,434 | +0.18% | 200 |
|---|
| 2026.08.28 | ₩36,421 | ₩36,461 | ₩36,421 | ₩36,461 | +0.11% | 100 |
|---|
| 2026.08.27 | ₩36,394 | ₩36,474 | ₩36,394 | ₩36,474 | +0.22% | 2.2천 |
|---|
| 2026.08.26 | ₩36,367 | ₩36,434 | ₩36,367 | ₩36,434 | +0.18% | 100 |
|---|
| 2026.08.25 | ₩36,407 | ₩36,427 | ₩36,367 | ₩36,427 | +0.05% | 800 |
|---|
| 2026.08.24 | ₩36,354 | ₩36,354 | ₩36,354 | ₩36,354 | 0.00% | 800 |
|---|
| 2026.08.21 | ₩36,354 | ₩36,434 | ₩36,354 | ₩36,394 | +0.11% | 4.1만 |
|---|
| 2026.08.20 | ₩36,381 | ₩36,415 | ₩36,381 | ₩36,415 | +0.10% | 100 |
|---|
| 2026.08.19 | ₩36,381 | ₩36,427 | ₩36,367 | ₩36,427 | +0.13% | 4.8천 |
|---|
| 2026.08.18 | ₩36,381 | ₩36,414 | ₩36,341 | ₩36,414 | +0.09% | 5.1만 |
|---|
| 2026.08.17 | ₩36,394 | ₩36,407 | ₩36,394 | ₩36,407 | +0.04% | 200 |
|---|
| 2026.08.14 | ₩36,434 | ₩36,474 | ₩36,434 | ₩36,474 | +0.11% | 100 |
|---|
| 2026.08.13 | ₩36,407 | ₩36,461 | ₩36,407 | ₩36,461 | +0.15% | 100 |
|---|
| 2026.08.12 | ₩36,381 | ₩36,427 | ₩36,381 | ₩36,427 | +0.13% | 100 |
|---|
| 2026.08.11 | ₩36,341 | ₩36,461 | ₩36,341 | ₩36,407 | +0.18% | 1.6천 |
|---|
| 2026.08.10 | ₩36,341 | ₩36,407 | ₩36,341 | ₩36,407 | +0.18% | 600 |
|---|
| 2026.08.07 | ₩36,341 | ₩36,407 | ₩36,341 | ₩36,407 | +0.18% | 600 |
|---|
| 2026.08.06 | ₩36,341 | ₩36,394 | ₩36,327 | ₩36,374 | +0.09% | 1.5천 |
|---|
| 2026.08.05 | ₩36,327 | ₩36,401 | ₩36,327 | ₩36,394 | +0.18% | 6천 |
|---|
| 2026.08.04 | ₩36,327 | ₩36,374 | ₩36,287 | ₩36,374 | +0.13% | 3.3천 |
|---|
| 2026.08.03 | ₩36,267 | ₩36,281 | ₩36,221 | ₩36,281 | +0.04% | 2만 |
|---|
| 2026.07.31 | ₩36,200 | ₩36,200 | ₩36,200 | ₩36,200 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩36,054 | ₩36,160 | ₩36,054 | ₩36,160 | +0.30% | 1천 |
|---|
| 2026.07.29 | ₩36,074 | ₩36,074 | ₩36,074 | ₩36,074 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩36,132 | ₩36,132 | ₩36,132 | ₩36,132 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩36,087 | ₩36,107 | ₩36,047 | ₩36,107 | +0.06% | 500 |
|---|
| 2026.07.24 | ₩36,060 | ₩36,094 | ₩36,034 | ₩36,094 | +0.09% | 3.8천 |
|---|
| 2026.07.23 | ₩36,034 | ₩36,080 | ₩36,007 | ₩36,080 | +0.13% | 2.1천 |
|---|
| 2026.07.22 | ₩36,180 | ₩36,180 | ₩36,180 | ₩36,180 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩36,167 | ₩36,167 | ₩36,167 | ₩36,167 | 0.00% | 5.1천 |
|---|
| 2026.07.20 | ₩36,100 | ₩36,100 | ₩36,087 | ₩36,087 | -0.04% | 800 |
|---|
| 2026.07.17 | ₩36,167 | ₩36,167 | ₩36,114 | ₩36,114 | -0.15% | 1.3천 |
|---|
| 2026.07.16 | ₩36,180 | ₩36,221 | ₩36,180 | ₩36,221 | +0.11% | 200 |
|---|
| 2026.07.15 | ₩36,180 | ₩36,194 | ₩36,180 | ₩36,194 | +0.04% | 1.4천 |
|---|
| 2026.07.14 | ₩36,167 | ₩36,214 | ₩36,114 | ₩36,214 | +0.13% | 4.9천 |
|---|
| 2026.07.13 | ₩36,160 | ₩36,160 | ₩36,160 | ₩36,160 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩36,214 | ₩36,214 | ₩36,214 | ₩36,214 | 0.00% | 3.9천 |
|---|
| 2026.07.09 | ₩36,100 | ₩36,167 | ₩36,100 | ₩36,167 | +0.18% | 1.6천 |
|---|
| 2026.07.08 | ₩36,120 | ₩36,120 | ₩35,980 | ₩36,047 | -0.20% | 40.8만 |
|---|
| 2026.07.07 | ₩36,207 | ₩36,207 | ₩36,087 | ₩36,147 | -0.17% | 3.2천 |
|---|
| 2026.07.06 | ₩36,221 | ₩36,221 | ₩36,087 | ₩36,167 | -0.15% | 1.3만 |
|---|
| 2026.07.02 | ₩36,087 | ₩36,103 | ₩36,087 | ₩36,103 | +0.04% | 1.4천 |
|---|
| 2026.07.01 | ₩36,154 | ₩36,154 | ₩36,107 | ₩36,107 | -0.13% | 600 |
|---|
| 2026.06.30 | ₩36,139 | ₩36,139 | ₩36,034 | ₩36,087 | -0.14% | 1천 |
|---|
| 2026.06.29 | ₩36,040 | ₩36,099 | ₩35,994 | ₩36,060 | +0.06% | 1.9천 |
|---|
| 2026.06.26 | ₩36,047 | ₩36,047 | ₩36,007 | ₩36,007 | -0.11% | 1.8천 |
|---|
| 2026.06.25 | ₩36,060 | ₩36,060 | ₩36,007 | ₩36,007 | -0.15% | 1.2천 |
|---|
| 2026.06.24 | ₩36,060 | ₩36,087 | ₩35,940 | ₩35,987 | -0.20% | 2.1만 |
|---|
| 2026.06.23 | ₩36,047 | ₩36,060 | ₩35,980 | ₩35,994 | -0.15% | 2.9천 |
|---|
| 2026.06.22 | ₩36,140 | ₩36,140 | ₩36,034 | ₩36,100 | -0.11% | 2.4천 |
|---|
| 2026.06.18 | ₩36,020 | ₩36,114 | ₩36,020 | ₩36,080 | +0.17% | 700 |
|---|
| 2026.06.17 | ₩36,187 | ₩36,206 | ₩36,034 | ₩36,034 | -0.42% | 2천 |
|---|
| 2026.06.16 | ₩36,194 | ₩36,194 | ₩36,160 | ₩36,160 | -0.09% | 1.7천 |
|---|
| 2026.06.15 | ₩36,160 | ₩36,160 | ₩36,160 | ₩36,160 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩36,180 | ₩36,180 | ₩35,980 | ₩36,040 | -0.39% | 2.4천 |
|---|
| 2026.06.11 | ₩35,872 | ₩36,034 | ₩35,872 | ₩36,007 | +0.38% | 1.7천 |
|---|
| 2026.06.10 | ₩35,940 | ₩35,954 | ₩35,900 | ₩35,900 | -0.11% | 1.2천 |
|---|
| 2026.06.09 | ₩36,060 | ₩36,060 | ₩35,974 | ₩35,974 | -0.24% | 1.6천 |
|---|
| 2026.06.08 | ₩35,980 | ₩36,060 | ₩35,980 | ₩36,014 | +0.09% | 1천 |
|---|
| 2026.06.05 | ₩36,047 | ₩36,047 | ₩36,014 | ₩36,014 | -0.09% | 600 |
|---|
| 2026.06.04 | ₩36,127 | ₩36,221 | ₩36,114 | ₩36,167 | +0.11% | 4천 |
|---|
| 2026.06.03 | ₩36,194 | ₩36,194 | ₩36,087 | ₩36,134 | -0.17% | 1.5천 |
|---|
| 2026.06.02 | ₩36,160 | ₩36,221 | ₩36,087 | ₩36,160 | 0.00% | 3천 |
|---|
| 2026.06.01 | ₩36,087 | ₩36,207 | ₩36,087 | ₩36,160 | +0.20% | 3.1천 |
|---|
| 2026.05.29 | ₩36,114 | ₩36,221 | ₩36,114 | ₩36,167 | +0.15% | 1.1천 |
|---|
| 2026.05.28 | ₩36,087 | ₩36,180 | ₩36,060 | ₩36,134 | +0.13% | 2.3천 |
|---|
| 2026.05.27 | ₩36,034 | ₩36,114 | ₩36,034 | ₩36,087 | +0.15% | 1.9천 |
|---|
| 2026.05.26 | ₩36,127 | ₩36,127 | ₩36,020 | ₩36,087 | -0.11% | 2.8천 |
|---|
| 2026.05.22 | ₩36,007 | ₩36,087 | ₩35,994 | ₩36,047 | +0.11% | 2.1천 |
|---|
| 2026.05.21 | ₩36,034 | ₩36,048 | ₩36,007 | ₩36,048 | +0.04% | 4천 |
|---|
| 2026.05.20 | ₩36,007 | ₩36,060 | ₩35,954 | ₩36,007 | 0.00% | 700 |
|---|
| 2026.05.19 | ₩36,007 | ₩36,007 | ₩35,890 | ₩35,940 | -0.19% | 2.5천 |
|---|
| 2026.05.18 | ₩35,974 | ₩35,994 | ₩35,974 | ₩35,974 | 0.00% | 1.2천 |
|---|
| 2026.05.15 | ₩36,020 | ₩36,034 | ₩35,967 | ₩35,967 | -0.15% | 3천 |
|---|
| 2026.05.14 | ₩36,114 | ₩36,114 | ₩36,047 | ₩36,047 | -0.18% | 1.6천 |
|---|
| 2026.05.13 | ₩35,974 | ₩36,060 | ₩35,954 | ₩36,000 | +0.07% | 1.8천 |
|---|
| 2026.05.12 | ₩35,994 | ₩35,994 | ₩35,927 | ₩35,967 | -0.07% | 800 |
|---|
| 2026.05.11 | ₩36,014 | ₩36,074 | ₩36,007 | ₩36,007 | -0.02% | 2.8천 |
|---|
| 2026.05.08 | ₩36,014 | ₩36,067 | ₩35,967 | ₩36,007 | -0.02% | 4.6천 |
|---|
| 2026.05.07 | ₩36,060 | ₩36,060 | ₩35,980 | ₩35,980 | -0.22% | 2.8천 |
|---|
| 2026.05.06 | ₩36,020 | ₩36,034 | ₩35,914 | ₩35,980 | -0.11% | 1.3만 |
|---|
| 2026.05.05 | ₩35,954 | ₩35,954 | ₩35,847 | ₩35,887 | -0.19% | 5.8천 |
|---|
| 2026.05.04 | ₩35,940 | ₩35,940 | ₩35,820 | ₩35,820 | -0.33% | 6.1천 |
|---|
| 2026.05.01 | ₩35,967 | ₩35,967 | ₩35,847 | ₩35,900 | -0.19% | 3천 |
|---|
| 2026.04.30 | ₩35,820 | ₩35,867 | ₩35,820 | ₩35,867 | +0.13% | 200 |
|---|
| 2026.04.29 | ₩35,847 | ₩35,860 | ₩35,753 | ₩35,780 | -0.19% | 1.6천 |
|---|
| 2026.04.28 | ₩35,874 | ₩35,874 | ₩35,813 | ₩35,813 | -0.17% | 1.1천 |
|---|
| 2026.04.27 | ₩35,900 | ₩35,900 | ₩35,847 | ₩35,847 | -0.15% | 500 |
|---|
| 2026.04.24 | ₩35,900 | ₩35,900 | ₩35,840 | ₩35,840 | -0.17% | 400 |
|---|
| 2026.04.23 | ₩35,740 | ₩35,832 | ₩35,713 | ₩35,767 | +0.07% | 1.1천 |
|---|
| 2026.04.22 | ₩35,713 | ₩35,847 | ₩35,713 | ₩35,807 | +0.26% | 2.1천 |
|---|
| 2026.04.21 | ₩35,860 | ₩35,860 | ₩35,729 | ₩35,753 | -0.30% | 2.1천 |
|---|
| 2026.04.20 | ₩35,833 | ₩35,847 | ₩35,793 | ₩35,793 | -0.11% | 3.9천 |
|---|
| 2026.04.17 | ₩35,887 | ₩35,887 | ₩35,779 | ₩35,820 | -0.19% | 5.1천 |
|---|
| 2026.04.16 | ₩35,736 | ₩35,736 | ₩35,707 | ₩35,707 | -0.08% | 500 |
|---|
| 2026.04.15 | ₩35,620 | ₩35,727 | ₩35,613 | ₩35,693 | +0.21% | 1.7천 |
|---|
| 2026.04.14 | ₩35,613 | ₩35,700 | ₩35,587 | ₩35,633 | +0.06% | 6.6천 |
|---|
| 2026.04.13 | ₩35,540 | ₩35,593 | ₩35,540 | ₩35,547 | +0.02% | 3.2천 |
|---|
| 2026.04.10 | ₩35,540 | ₩35,540 | ₩35,486 | ₩35,486 | -0.15% | 2.1천 |
|---|
| 2026.04.09 | ₩35,473 | ₩35,553 | ₩35,413 | ₩35,553 | +0.23% | 9.2천 |
|---|
| 2026.04.08 | ₩35,420 | ₩35,486 | ₩35,366 | ₩35,473 | +0.15% | 1.1만 |
|---|
| 2026.04.07 | ₩35,206 | ₩35,206 | ₩35,166 | ₩35,194 | -0.03% | 900 |
|---|
| 2026.04.06 | ₩35,180 | ₩35,180 | ₩35,180 | ₩35,180 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩34,939 | ₩35,206 | ₩34,939 | ₩35,166 | +0.65% | 5.7천 |
|---|
| 2026.04.01 | ₩35,205 | ₩35,220 | ₩35,086 | ₩35,146 | -0.17% | 4.7천 |
|---|
| 2026.03.31 | ₩35,073 | ₩35,139 | ₩34,953 | ₩35,086 | +0.04% | 5.7천 |
|---|
| 2026.03.30 | ₩35,073 | ₩35,073 | ₩34,819 | ₩34,926 | -0.42% | 2.8만 |
|---|
| 2026.03.27 | ₩34,953 | ₩34,993 | ₩34,913 | ₩34,913 | -0.11% | 7.8천 |
|---|
| 2026.03.26 | ₩35,099 | ₩35,099 | ₩34,939 | ₩35,019 | -0.23% | 4.5천 |
|---|
| 2026.03.25 | ₩35,086 | ₩35,193 | ₩35,086 | ₩35,193 | +0.30% | 4.7천 |
|---|
| 2026.03.24 | ₩35,099 | ₩35,153 | ₩35,039 | ₩35,039 | -0.17% | 2.1만 |
|---|
| 2026.03.23 | ₩35,153 | ₩35,193 | ₩35,098 | ₩35,098 | -0.16% | 4천 |
|---|
| 2026.03.20 | ₩35,006 | ₩35,086 | ₩34,975 | ₩34,975 | -0.09% | 4.3천 |
|---|
| 2026.03.19 | ₩35,166 | ₩35,220 | ₩35,099 | ₩35,133 | -0.09% | 4.3천 |
|---|
| 2026.03.18 | ₩35,180 | ₩35,300 | ₩35,180 | ₩35,189 | +0.03% | 1.3천 |
|---|
| 2026.03.17 | ₩35,333 | ₩35,406 | ₩35,306 | ₩35,316 | -0.05% | 3.1천 |
|---|
| 2026.03.16 | ₩35,313 | ₩35,340 | ₩35,278 | ₩35,278 | -0.10% | 4.1천 |
|---|
| 2026.03.13 | ₩35,273 | ₩35,273 | ₩35,166 | ₩35,180 | -0.26% | 5천 |
|---|
| 2026.03.12 | ₩35,242 | ₩35,286 | ₩35,193 | ₩35,213 | -0.08% | 3.1천 |
|---|
| 2026.03.11 | ₩35,420 | ₩35,420 | ₩35,366 | ₩35,382 | -0.11% | 1.2천 |
|---|
| 2026.03.10 | ₩35,393 | ₩35,473 | ₩35,393 | ₩35,406 | +0.04% | 3.8천 |
|---|
| 2026.03.09 | ₩35,193 | ₩35,413 | ₩35,193 | ₩35,413 | +0.63% | 4.3천 |
|---|
| 2026.03.06 | ₩35,406 | ₩35,473 | ₩35,353 | ₩35,366 | -0.11% | 3.5천 |
|---|
| 2026.03.05 | ₩35,432 | ₩35,473 | ₩35,353 | ₩35,441 | +0.03% | 2.7천 |
|---|
| 2026.03.04 | ₩35,513 | ₩35,567 | ₩35,500 | ₩35,500 | -0.04% | 1.5천 |
|---|
| 2026.03.03 | ₩35,433 | ₩35,513 | ₩35,406 | ₩35,425 | -0.02% | 2.8천 |
|---|
| 2026.03.02 | ₩35,580 | ₩35,593 | ₩35,536 | ₩35,540 | -0.11% | 1.3천 |
|---|
| 2026.02.27 | ₩35,547 | ₩35,633 | ₩35,533 | ₩35,560 | +0.04% | 4.5천 |
|---|
| 2026.02.26 | ₩35,620 | ₩35,633 | ₩35,486 | ₩35,567 | -0.15% | 1.6만 |
|---|
| 2026.02.25 | ₩35,595 | ₩35,647 | ₩35,595 | ₩35,600 | +0.01% | 1.1천 |
|---|
| 2026.02.24 | ₩35,473 | ₩35,535 | ₩35,473 | ₩35,535 | +0.17% | 600 |
|---|
| 2026.02.23 | ₩35,580 | ₩35,580 | ₩35,433 | ₩35,567 | -0.04% | 4.6천 |
|---|
| 2026.02.20 | ₩35,620 | ₩35,673 | ₩35,580 | ₩35,633 | +0.04% | 4.8천 |
|---|
| 2026.02.19 | ₩35,541 | ₩35,607 | ₩35,540 | ₩35,553 | +0.03% | 5.5천 |
|---|
| 2026.02.18 | ₩35,593 | ₩35,627 | ₩35,533 | ₩35,533 | -0.17% | 1.7만 |
|---|
| 2026.02.17 | ₩35,466 | ₩35,552 | ₩35,420 | ₩35,484 | +0.05% | 1.1만 |
|---|
| 2026.02.13 | ₩35,567 | ₩35,567 | ₩35,473 | ₩35,473 | -0.26% | 3.2천 |
|---|
| 2026.02.12 | ₩35,573 | ₩35,573 | ₩35,513 | ₩35,525 | -0.14% | 1.8천 |
|---|
| 2026.02.11 | ₩35,540 | ₩35,607 | ₩35,527 | ₩35,571 | +0.09% | 8.2천 |
|---|
| 2026.02.10 | ₩35,660 | ₩35,660 | ₩35,567 | ₩35,567 | -0.26% | 7.8천 |
|---|
| 2026.02.09 | ₩35,569 | ₩35,633 | ₩35,500 | ₩35,580 | +0.03% | 3.9천 |
|---|
| 2026.02.06 | ₩35,366 | ₩35,580 | ₩35,366 | ₩35,540 | +0.49% | 3천 |
|---|
| 2026.02.05 | ₩35,393 | ₩35,393 | ₩35,348 | ₩35,348 | -0.13% | 1천 |
|---|
| 2026.02.04 | ₩35,420 | ₩35,486 | ₩35,385 | ₩35,450 | +0.09% | 2.7천 |
|---|
| 2026.02.03 | ₩35,553 | ₩35,553 | ₩35,420 | ₩35,466 | -0.24% | 6.3천 |
|---|
| 2026.02.02 | ₩35,567 | ₩35,567 | ₩35,540 | ₩35,567 | 0.00% | 1.9천 |
|---|
| 2026.01.30 | ₩35,567 | ₩35,567 | ₩35,500 | ₩35,513 | -0.15% | 2.3천 |
|---|
| 2026.01.29 | ₩35,490 | ₩35,517 | ₩35,433 | ₩35,517 | +0.08% | 600 |
|---|
| 2026.01.28 | ₩35,633 | ₩35,645 | ₩35,520 | ₩35,520 | -0.32% | 1.5천 |
|---|
| 2026.01.27 | ₩35,567 | ₩35,580 | ₩35,527 | ₩35,527 | -0.11% | 1.2천 |
|---|
| 2026.01.26 | ₩35,490 | ₩35,540 | ₩35,460 | ₩35,480 | -0.03% | 1.7천 |
|---|
| 2026.01.23 | ₩35,380 | ₩35,473 | ₩35,380 | ₩35,433 | +0.15% | 1.3천 |
|---|
| 2026.01.22 | ₩35,428 | ₩35,486 | ₩35,366 | ₩35,422 | -0.02% | 4.6천 |
|---|
| 2026.01.21 | ₩35,350 | ₩35,473 | ₩35,313 | ₩35,393 | +0.12% | 6.3천 |
|---|
| 2026.01.20 | ₩35,300 | ₩35,433 | ₩35,300 | ₩35,313 | +0.04% | 4.2천 |
|---|
| 2026.01.16 | ₩38,730 | ₩38,730 | ₩35,393 | ₩35,460 | -8.44% | 5.9천 |
|---|
| 2026.01.15 | ₩35,540 | ₩35,553 | ₩35,460 | ₩35,460 | -0.23% | 1.1천 |
|---|
| 2026.01.14 | ₩35,460 | ₩35,513 | ₩35,366 | ₩35,460 | 0.00% | 3.6천 |
|---|
| 2026.01.13 | ₩35,465 | ₩35,500 | ₩35,465 | ₩35,473 | +0.02% | 3.6천 |
|---|
| 2026.01.12 | ₩35,513 | ₩35,513 | ₩35,480 | ₩35,480 | -0.09% | 1.8천 |
|---|
| 2026.01.09 | ₩35,453 | ₩35,540 | ₩35,453 | ₩35,473 | +0.06% | 2.2천 |
|---|
| 2026.01.08 | ₩35,485 | ₩35,500 | ₩35,353 | ₩35,434 | -0.14% | 5.5천 |
|---|
| 2026.01.07 | ₩35,540 | ₩35,540 | ₩35,448 | ₩35,448 | -0.26% | 900 |
|---|
| 2026.01.06 | ₩35,486 | ₩35,500 | ₩35,393 | ₩35,434 | -0.15% | 1.7천 |
|---|
| 2026.01.05 | ₩35,378 | ₩35,473 | ₩35,378 | ₩35,406 | +0.08% | 1만 |
|---|
| 2026.01.02 | ₩35,460 | ₩35,460 | ₩35,333 | ₩35,353 | -0.30% | 1.1만 |
|---|
| 2025.12.31 | ₩35,486 | ₩35,486 | ₩35,366 | ₩35,406 | -0.23% | 3.1천 |
|---|
| 2025.12.30 | ₩35,460 | ₩35,473 | ₩35,326 | ₩35,396 | -0.18% | 1.5만 |
|---|
| 2025.12.29 | ₩35,486 | ₩35,486 | ₩35,364 | ₩35,396 | -0.26% | 5.2천 |
|---|
| 2025.12.26 | ₩35,400 | ₩35,460 | ₩35,326 | ₩35,402 | +0.01% | 6.9천 |
|---|
| 2025.12.24 | ₩35,433 | ₩35,446 | ₩35,353 | ₩35,408 | -0.07% | 4.3천 |
|---|
| 2025.12.23 | ₩35,260 | ₩35,366 | ₩35,260 | ₩35,341 | +0.23% | 1.7천 |
|---|
| 2025.12.22 | ₩35,313 | ₩35,393 | ₩35,246 | ₩35,330 | +0.05% | 3.2천 |
|---|
| 2025.12.19 | ₩35,280 | ₩35,366 | ₩35,280 | ₩35,296 | +0.05% | 2.5천 |
|---|
| 2025.12.18 | ₩35,192 | ₩35,313 | ₩35,192 | ₩35,242 | +0.14% | 2.8천 |
|---|
| 2025.12.17 | ₩35,264 | ₩35,264 | ₩35,166 | ₩35,206 | -0.16% | 3천 |
|---|
| 2025.12.16 | ₩35,113 | ₩35,353 | ₩35,113 | ₩35,262 | +0.43% | 6천 |
|---|
| 2025.12.15 | ₩35,393 | ₩35,406 | ₩35,193 | ₩35,282 | -0.31% | 4.3천 |
|---|
| 2025.12.12 | ₩35,328 | ₩35,413 | ₩35,166 | ₩35,269 | -0.17% | 4.9천 |
|---|
| 2025.12.11 | ₩35,366 | ₩35,426 | ₩35,280 | ₩35,328 | -0.11% | 3.2천 |
|---|
| 2025.12.10 | ₩35,193 | ₩35,353 | ₩35,166 | ₩35,322 | +0.37% | 1.6만 |
|---|
| 2025.12.09 | ₩35,300 | ₩35,360 | ₩35,139 | ₩35,238 | -0.17% | 4.4천 |
|---|
| 2025.12.08 | ₩35,353 | ₩35,366 | ₩35,249 | ₩35,249 | -0.29% | 2만 |
|---|
| 2025.12.05 | ₩35,406 | ₩35,406 | ₩35,206 | ₩35,320 | -0.25% | 8.8천 |
|---|
| 2025.12.04 | ₩35,346 | ₩35,380 | ₩35,166 | ₩35,285 | -0.17% | 1.5만 |
|---|
| 2025.12.03 | ₩35,366 | ₩35,373 | ₩35,286 | ₩35,313 | -0.15% | 1.8천 |
|---|
| 2025.12.02 | ₩35,292 | ₩35,340 | ₩35,248 | ₩35,269 | -0.06% | 3.7천 |
|---|
| 2025.12.01 | ₩35,353 | ₩35,353 | ₩35,242 | ₩35,242 | -0.31% | 6.4천 |
|---|
| 2025.11.28 | ₩35,353 | ₩35,366 | ₩35,266 | ₩35,266 | -0.25% | 3.9천 |
|---|
| 2025.11.26 | ₩35,226 | ₩35,340 | ₩35,086 | ₩35,252 | +0.07% | 9.5천 |
|---|
| 2025.11.25 | ₩34,979 | ₩35,285 | ₩34,979 | ₩35,196 | +0.62% | 9.5천 |
|---|
| 2025.11.24 | ₩35,153 | ₩35,220 | ₩34,981 | ₩35,111 | -0.12% | 9.4천 |
|---|
| 2025.11.21 | ₩35,046 | ₩35,082 | ₩34,946 | ₩34,990 | -0.16% | 10.9만 |
|---|
| 2025.11.20 | ₩34,966 | ₩35,220 | ₩34,873 | ₩34,975 | +0.03% | 6만 |
|---|
| 2025.11.19 | ₩35,099 | ₩35,099 | ₩34,990 | ₩34,990 | -0.31% | 800 |
|---|
| 2025.11.18 | ₩35,046 | ₩35,059 | ₩35,022 | ₩35,045 | -0.00% | 1.5만 |
|---|
| 2025.11.17 | ₩35,153 | ₩35,153 | ₩35,018 | ₩35,030 | -0.35% | 2.6천 |
|---|
| 2025.11.14 | ₩35,139 | ₩35,193 | ₩35,046 | ₩35,073 | -0.19% | 2.7만 |
|---|
| 2025.11.13 | ₩35,233 | ₩35,233 | ₩35,033 | ₩35,139 | -0.27% | 1.9만 |
|---|
| 2025.11.12 | ₩35,212 | ₩35,306 | ₩35,212 | ₩35,214 | +0.01% | 1.3천 |
|---|
| 2025.11.11 | ₩35,286 | ₩35,300 | ₩35,086 | ₩35,222 | -0.18% | 3.5천 |
|---|
| 2025.11.10 | ₩35,073 | ₩35,286 | ₩35,073 | ₩35,249 | +0.50% | 1.9만 |
|---|
| 2025.11.07 | ₩35,139 | ₩35,180 | ₩35,047 | ₩35,102 | -0.11% | 1.4만 |
|---|
| 2025.11.06 | ₩35,226 | ₩35,226 | ₩35,073 | ₩35,180 | -0.13% | 3천 |
|---|
| 2025.11.05 | ₩35,245 | ₩35,246 | ₩35,206 | ₩35,228 | -0.05% | 4.2천 |
|---|
| 2025.11.04 | ₩35,273 | ₩35,300 | ₩35,212 | ₩35,212 | -0.17% | 5천 |
|---|
| 2025.11.03 | ₩35,300 | ₩35,313 | ₩35,249 | ₩35,309 | +0.03% | 2.1천 |
|---|
| 2025.10.31 | ₩35,226 | ₩35,326 | ₩35,101 | ₩35,221 | -0.02% | 1만 |
|---|
| 2025.10.30 | ₩35,300 | ₩35,300 | ₩35,240 | ₩35,286 | -0.04% | 2.6천 |
|---|
| 2025.10.29 | ₩35,393 | ₩35,473 | ₩35,353 | ₩35,393 | 0.00% | 3.1천 |
|---|
| 2025.10.28 | ₩35,380 | ₩35,484 | ₩35,366 | ₩35,386 | +0.02% | 1.6만 |
|---|
| 2025.10.27 | ₩35,420 | ₩35,446 | ₩35,273 | ₩35,446 | +0.08% | 9.9천 |
|---|
| 2025.10.24 | ₩35,380 | ₩35,380 | ₩35,366 | ₩35,380 | 0.00% | 4.6천 |
|---|
| 2025.10.23 | ₩35,313 | ₩35,340 | ₩35,305 | ₩35,308 | -0.02% | 1.2천 |
|---|
| 2025.10.22 | ₩35,326 | ₩35,326 | ₩35,220 | ₩35,240 | -0.25% | 6.5천 |
|---|
| 2025.10.21 | ₩35,326 | ₩35,340 | ₩35,306 | ₩35,340 | +0.04% | 4.1천 |
|---|
| 2025.10.20 | ₩35,326 | ₩35,340 | ₩35,220 | ₩35,340 | +0.04% | 1.6만 |
|---|
| 2025.10.17 | ₩35,246 | ₩35,260 | ₩35,093 | ₩35,246 | 0.00% | 3.4천 |
|---|
| 2025.10.16 | ₩35,260 | ₩35,260 | ₩35,210 | ₩35,210 | -0.14% | 700 |
|---|
| 2025.10.15 | ₩35,168 | ₩35,313 | ₩35,139 | ₩35,146 | -0.06% | 2.7천 |
|---|
| 2025.10.14 | ₩35,074 | ₩35,273 | ₩35,074 | ₩35,173 | +0.28% | 1.1만 |
|---|
| 2025.10.13 | ₩35,166 | ₩35,220 | ₩35,059 | ₩35,173 | +0.02% | 2.4만 |
|---|
| 2025.10.10 | ₩35,260 | ₩35,286 | ₩35,073 | ₩35,113 | -0.42% | 2.3만 |
|---|