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 | ₩36,630 | ₩36,723 | ₩36,616 | ₩36,643 | +0.04% | 4.5천 |
| 2026.10.08 | ₩36,616 | ₩36,616 | ₩36,616 | ₩36,616 | 0.00% | 100 |
| 2026.10.07 | ₩36,650 | ₩36,650 | ₩36,616 | ₩36,616 | -0.09% | 2.5천 |
| 2026.10.06 | ₩36,683 | ₩36,697 | ₩36,616 | ₩36,616 | -0.18% | 2.2천 |
| 2026.10.05 | ₩36,657 | ₩36,670 | ₩36,536 | ₩36,550 | -0.29% | 3천 |
| 2026.10.02 | ₩36,523 | ₩36,523 | ₩36,523 | ₩36,523 | 0.00% | 200 |
| 2026.10.01 | ₩36,483 | ₩36,590 | ₩36,403 | ₩36,483 | 0.00% | 1.4만 |
| 2026.09.30 | ₩36,616 | ₩36,616 | ₩36,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,456 |
| -0.44% |
| 2.8천 |
| 2026.09.29 | ₩36,443 | ₩36,470 | ₩36,429 | ₩36,470 | +0.07% | 1.8천 |
|---|
| 2026.09.28 | ₩36,503 | ₩36,503 | ₩36,443 | ₩36,503 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩36,543 | ₩36,543 | ₩36,543 | ₩36,543 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩36,483 | ₩36,483 | ₩36,483 | ₩36,483 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩36,456 | ₩36,483 | ₩36,456 | ₩36,483 | +0.07% | 400 |
|---|
| 2026.09.22 | ₩36,470 | ₩36,470 | ₩36,470 | ₩36,470 | 0.00% | 4.3천 |
|---|
| 2026.09.21 | ₩36,443 | ₩36,563 | ₩36,443 | ₩36,483 | +0.11% | 1.6천 |
|---|
| 2026.09.18 | ₩36,376 | ₩36,429 | ₩36,363 | ₩36,376 | 0.00% | 9.1천 |
|---|
| 2026.09.17 | ₩36,376 | ₩36,496 | ₩36,363 | ₩36,376 | 0.00% | 5천 |
|---|
| 2026.09.16 | ₩36,376 | ₩36,429 | ₩36,296 | ₩36,296 | -0.22% | 1.7천 |
|---|
| 2026.09.15 | ₩36,363 | ₩36,403 | ₩36,363 | ₩36,363 | 0.00% | 2.3천 |
|---|
| 2026.09.14 | ₩36,349 | ₩36,443 | ₩36,349 | ₩36,443 | +0.26% | 100 |
|---|
| 2026.09.11 | ₩36,403 | ₩36,456 | ₩36,403 | ₩36,456 | +0.15% | 100 |
|---|
| 2026.09.10 | ₩36,349 | ₩36,409 | ₩36,349 | ₩36,409 | +0.17% | 100 |
|---|
| 2026.09.09 | ₩36,429 | ₩36,470 | ₩36,429 | ₩36,470 | +0.11% | 100 |
|---|
| 2026.09.08 | ₩36,429 | ₩36,590 | ₩36,429 | ₩36,516 | +0.24% | 2.8천 |
|---|
| 2026.09.04 | ₩36,483 | ₩36,536 | ₩36,483 | ₩36,536 | +0.15% | 100 |
|---|
| 2026.09.03 | ₩36,470 | ₩36,556 | ₩36,470 | ₩36,496 | +0.07% | 2.2천 |
|---|
| 2026.09.02 | ₩36,403 | ₩36,476 | ₩36,403 | ₩36,476 | +0.20% | 400 |
|---|
| 2026.09.01 | ₩36,403 | ₩36,443 | ₩36,403 | ₩36,443 | +0.11% | 200 |
|---|
| 2026.08.31 | ₩36,403 | ₩36,470 | ₩36,403 | ₩36,470 | +0.18% | 200 |
|---|
| 2026.08.28 | ₩36,456 | ₩36,496 | ₩36,456 | ₩36,496 | +0.11% | 100 |
|---|
| 2026.08.27 | ₩36,429 | ₩36,510 | ₩36,429 | ₩36,510 | +0.22% | 2.2천 |
|---|
| 2026.08.26 | ₩36,403 | ₩36,470 | ₩36,403 | ₩36,470 | +0.18% | 100 |
|---|
| 2026.08.25 | ₩36,443 | ₩36,463 | ₩36,403 | ₩36,463 | +0.05% | 800 |
|---|
| 2026.08.24 | ₩36,389 | ₩36,389 | ₩36,389 | ₩36,389 | 0.00% | 800 |
|---|
| 2026.08.21 | ₩36,389 | ₩36,470 | ₩36,389 | ₩36,429 | +0.11% | 4.1만 |
|---|
| 2026.08.20 | ₩36,416 | ₩36,451 | ₩36,416 | ₩36,451 | +0.10% | 100 |
|---|
| 2026.08.19 | ₩36,416 | ₩36,463 | ₩36,403 | ₩36,463 | +0.13% | 4.8천 |
|---|
| 2026.08.18 | ₩36,416 | ₩36,449 | ₩36,376 | ₩36,449 | +0.09% | 5.1만 |
|---|
| 2026.08.17 | ₩36,429 | ₩36,443 | ₩36,429 | ₩36,443 | +0.04% | 200 |
|---|
| 2026.08.14 | ₩36,470 | ₩36,510 | ₩36,470 | ₩36,510 | +0.11% | 100 |
|---|
| 2026.08.13 | ₩36,443 | ₩36,496 | ₩36,443 | ₩36,496 | +0.15% | 100 |
|---|
| 2026.08.12 | ₩36,416 | ₩36,463 | ₩36,416 | ₩36,463 | +0.13% | 100 |
|---|
| 2026.08.11 | ₩36,376 | ₩36,496 | ₩36,376 | ₩36,443 | +0.18% | 1.6천 |
|---|
| 2026.08.10 | ₩36,376 | ₩36,443 | ₩36,376 | ₩36,443 | +0.18% | 600 |
|---|
| 2026.08.07 | ₩36,376 | ₩36,443 | ₩36,376 | ₩36,443 | +0.18% | 600 |
|---|
| 2026.08.06 | ₩36,376 | ₩36,429 | ₩36,363 | ₩36,409 | +0.09% | 1.5천 |
|---|
| 2026.08.05 | ₩36,363 | ₩36,436 | ₩36,363 | ₩36,429 | +0.18% | 6천 |
|---|
| 2026.08.04 | ₩36,363 | ₩36,409 | ₩36,323 | ₩36,409 | +0.13% | 3.3천 |
|---|
| 2026.08.03 | ₩36,303 | ₩36,316 | ₩36,256 | ₩36,316 | +0.04% | 2만 |
|---|
| 2026.07.31 | ₩36,236 | ₩36,236 | ₩36,236 | ₩36,236 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩36,089 | ₩36,196 | ₩36,089 | ₩36,196 | +0.30% | 1천 |
|---|
| 2026.07.29 | ₩36,109 | ₩36,109 | ₩36,109 | ₩36,109 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩36,168 | ₩36,168 | ₩36,168 | ₩36,168 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩36,122 | ₩36,142 | ₩36,082 | ₩36,142 | +0.06% | 500 |
|---|
| 2026.07.24 | ₩36,095 | ₩36,129 | ₩36,069 | ₩36,129 | +0.09% | 3.8천 |
|---|
| 2026.07.23 | ₩36,069 | ₩36,116 | ₩36,042 | ₩36,116 | +0.13% | 2.1천 |
|---|
| 2026.07.22 | ₩36,216 | ₩36,216 | ₩36,216 | ₩36,216 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩36,202 | ₩36,202 | ₩36,202 | ₩36,202 | 0.00% | 5.1천 |
|---|
| 2026.07.20 | ₩36,136 | ₩36,136 | ₩36,122 | ₩36,122 | -0.04% | 800 |
|---|
| 2026.07.17 | ₩36,202 | ₩36,202 | ₩36,149 | ₩36,149 | -0.15% | 1.3천 |
|---|
| 2026.07.16 | ₩36,216 | ₩36,256 | ₩36,216 | ₩36,256 | +0.11% | 200 |
|---|
| 2026.07.15 | ₩36,216 | ₩36,229 | ₩36,216 | ₩36,229 | +0.04% | 1.4천 |
|---|
| 2026.07.14 | ₩36,202 | ₩36,249 | ₩36,149 | ₩36,249 | +0.13% | 4.9천 |
|---|
| 2026.07.13 | ₩36,196 | ₩36,196 | ₩36,196 | ₩36,196 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩36,249 | ₩36,249 | ₩36,249 | ₩36,249 | 0.00% | 3.9천 |
|---|
| 2026.07.09 | ₩36,136 | ₩36,202 | ₩36,136 | ₩36,202 | +0.18% | 1.6천 |
|---|
| 2026.07.08 | ₩36,156 | ₩36,156 | ₩36,015 | ₩36,082 | -0.20% | 40.8만 |
|---|
| 2026.07.07 | ₩36,242 | ₩36,242 | ₩36,122 | ₩36,182 | -0.17% | 3.2천 |
|---|
| 2026.07.06 | ₩36,256 | ₩36,256 | ₩36,122 | ₩36,202 | -0.15% | 1.3만 |
|---|
| 2026.07.02 | ₩36,122 | ₩36,138 | ₩36,122 | ₩36,138 | +0.04% | 1.4천 |
|---|
| 2026.07.01 | ₩36,189 | ₩36,189 | ₩36,142 | ₩36,142 | -0.13% | 600 |
|---|
| 2026.06.30 | ₩36,174 | ₩36,174 | ₩36,069 | ₩36,122 | -0.14% | 1천 |
|---|
| 2026.06.29 | ₩36,075 | ₩36,134 | ₩36,029 | ₩36,095 | +0.06% | 1.9천 |
|---|
| 2026.06.26 | ₩36,082 | ₩36,082 | ₩36,042 | ₩36,042 | -0.11% | 1.8천 |
|---|
| 2026.06.25 | ₩36,095 | ₩36,095 | ₩36,042 | ₩36,042 | -0.15% | 1.2천 |
|---|
| 2026.06.24 | ₩36,095 | ₩36,122 | ₩35,975 | ₩36,022 | -0.20% | 2.1만 |
|---|
| 2026.06.23 | ₩36,082 | ₩36,095 | ₩36,015 | ₩36,029 | -0.15% | 2.9천 |
|---|
| 2026.06.22 | ₩36,176 | ₩36,176 | ₩36,069 | ₩36,136 | -0.11% | 2.4천 |
|---|
| 2026.06.18 | ₩36,055 | ₩36,149 | ₩36,055 | ₩36,116 | +0.17% | 700 |
|---|
| 2026.06.17 | ₩36,222 | ₩36,241 | ₩36,069 | ₩36,069 | -0.42% | 2천 |
|---|
| 2026.06.16 | ₩36,229 | ₩36,229 | ₩36,196 | ₩36,196 | -0.09% | 1.7천 |
|---|
| 2026.06.15 | ₩36,196 | ₩36,196 | ₩36,196 | ₩36,196 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩36,216 | ₩36,216 | ₩36,015 | ₩36,075 | -0.39% | 2.4천 |
|---|
| 2026.06.11 | ₩35,907 | ₩36,069 | ₩35,907 | ₩36,042 | +0.38% | 1.7천 |
|---|
| 2026.06.10 | ₩35,975 | ₩35,989 | ₩35,935 | ₩35,935 | -0.11% | 1.2천 |
|---|
| 2026.06.09 | ₩36,095 | ₩36,095 | ₩36,009 | ₩36,009 | -0.24% | 1.6천 |
|---|
| 2026.06.08 | ₩36,015 | ₩36,095 | ₩36,015 | ₩36,049 | +0.09% | 1천 |
|---|
| 2026.06.05 | ₩36,082 | ₩36,082 | ₩36,049 | ₩36,049 | -0.09% | 600 |
|---|
| 2026.06.04 | ₩36,162 | ₩36,256 | ₩36,149 | ₩36,202 | +0.11% | 4천 |
|---|
| 2026.06.03 | ₩36,229 | ₩36,229 | ₩36,122 | ₩36,169 | -0.17% | 1.5천 |
|---|
| 2026.06.02 | ₩36,196 | ₩36,256 | ₩36,122 | ₩36,196 | 0.00% | 3천 |
|---|
| 2026.06.01 | ₩36,122 | ₩36,242 | ₩36,122 | ₩36,196 | +0.20% | 3.1천 |
|---|
| 2026.05.29 | ₩36,149 | ₩36,256 | ₩36,149 | ₩36,202 | +0.15% | 1.1천 |
|---|
| 2026.05.28 | ₩36,122 | ₩36,216 | ₩36,095 | ₩36,169 | +0.13% | 2.3천 |
|---|
| 2026.05.27 | ₩36,069 | ₩36,149 | ₩36,069 | ₩36,122 | +0.15% | 1.9천 |
|---|
| 2026.05.26 | ₩36,162 | ₩36,162 | ₩36,055 | ₩36,122 | -0.11% | 2.8천 |
|---|
| 2026.05.22 | ₩36,042 | ₩36,122 | ₩36,029 | ₩36,082 | +0.11% | 2.1천 |
|---|
| 2026.05.21 | ₩36,069 | ₩36,083 | ₩36,042 | ₩36,083 | +0.04% | 4천 |
|---|
| 2026.05.20 | ₩36,042 | ₩36,095 | ₩35,989 | ₩36,042 | 0.00% | 700 |
|---|
| 2026.05.19 | ₩36,042 | ₩36,042 | ₩35,924 | ₩35,975 | -0.19% | 2.5천 |
|---|
| 2026.05.18 | ₩36,009 | ₩36,029 | ₩36,009 | ₩36,009 | 0.00% | 1.2천 |
|---|
| 2026.05.15 | ₩36,055 | ₩36,069 | ₩36,002 | ₩36,002 | -0.15% | 3천 |
|---|
| 2026.05.14 | ₩36,149 | ₩36,149 | ₩36,082 | ₩36,082 | -0.18% | 1.6천 |
|---|
| 2026.05.13 | ₩36,009 | ₩36,095 | ₩35,989 | ₩36,035 | +0.07% | 1.8천 |
|---|
| 2026.05.12 | ₩36,029 | ₩36,029 | ₩35,962 | ₩36,002 | -0.07% | 800 |
|---|
| 2026.05.11 | ₩36,049 | ₩36,109 | ₩36,042 | ₩36,042 | -0.02% | 2.8천 |
|---|
| 2026.05.08 | ₩36,049 | ₩36,102 | ₩36,002 | ₩36,042 | -0.02% | 4.6천 |
|---|
| 2026.05.07 | ₩36,095 | ₩36,095 | ₩36,015 | ₩36,015 | -0.22% | 2.8천 |
|---|
| 2026.05.06 | ₩36,055 | ₩36,069 | ₩35,949 | ₩36,015 | -0.11% | 1.3만 |
|---|
| 2026.05.05 | ₩35,989 | ₩35,989 | ₩35,882 | ₩35,922 | -0.19% | 5.8천 |
|---|
| 2026.05.04 | ₩35,975 | ₩35,975 | ₩35,855 | ₩35,855 | -0.33% | 6.1천 |
|---|
| 2026.05.01 | ₩36,002 | ₩36,002 | ₩35,882 | ₩35,935 | -0.19% | 3천 |
|---|
| 2026.04.30 | ₩35,855 | ₩35,902 | ₩35,855 | ₩35,902 | +0.13% | 200 |
|---|
| 2026.04.29 | ₩35,882 | ₩35,895 | ₩35,788 | ₩35,815 | -0.19% | 1.6천 |
|---|
| 2026.04.28 | ₩35,908 | ₩35,908 | ₩35,848 | ₩35,848 | -0.17% | 1.1천 |
|---|
| 2026.04.27 | ₩35,935 | ₩35,935 | ₩35,882 | ₩35,882 | -0.15% | 500 |
|---|
| 2026.04.24 | ₩35,935 | ₩35,935 | ₩35,875 | ₩35,875 | -0.17% | 400 |
|---|
| 2026.04.23 | ₩35,775 | ₩35,867 | ₩35,748 | ₩35,802 | +0.07% | 1.1천 |
|---|
| 2026.04.22 | ₩35,748 | ₩35,882 | ₩35,748 | ₩35,842 | +0.26% | 2.1천 |
|---|
| 2026.04.21 | ₩35,895 | ₩35,895 | ₩35,764 | ₩35,788 | -0.30% | 2.1천 |
|---|
| 2026.04.20 | ₩35,868 | ₩35,882 | ₩35,828 | ₩35,828 | -0.11% | 3.9천 |
|---|
| 2026.04.17 | ₩35,922 | ₩35,922 | ₩35,814 | ₩35,855 | -0.19% | 5.1천 |
|---|
| 2026.04.16 | ₩35,771 | ₩35,771 | ₩35,741 | ₩35,741 | -0.08% | 500 |
|---|
| 2026.04.15 | ₩35,655 | ₩35,762 | ₩35,648 | ₩35,728 | +0.21% | 1.7천 |
|---|
| 2026.04.14 | ₩35,648 | ₩35,735 | ₩35,621 | ₩35,668 | +0.06% | 6.6천 |
|---|
| 2026.04.13 | ₩35,574 | ₩35,628 | ₩35,574 | ₩35,581 | +0.02% | 3.2천 |
|---|
| 2026.04.10 | ₩35,574 | ₩35,574 | ₩35,521 | ₩35,521 | -0.15% | 2.1천 |
|---|
| 2026.04.09 | ₩35,508 | ₩35,588 | ₩35,448 | ₩35,588 | +0.23% | 9.2천 |
|---|
| 2026.04.08 | ₩35,454 | ₩35,521 | ₩35,401 | ₩35,508 | +0.15% | 1.1만 |
|---|
| 2026.04.07 | ₩35,241 | ₩35,241 | ₩35,200 | ₩35,228 | -0.03% | 900 |
|---|
| 2026.04.06 | ₩35,214 | ₩35,214 | ₩35,214 | ₩35,214 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩34,973 | ₩35,241 | ₩34,973 | ₩35,200 | +0.65% | 5.7천 |
|---|
| 2026.04.01 | ₩35,239 | ₩35,254 | ₩35,120 | ₩35,180 | -0.17% | 4.7천 |
|---|
| 2026.03.31 | ₩35,107 | ₩35,174 | ₩34,987 | ₩35,120 | +0.04% | 5.7천 |
|---|
| 2026.03.30 | ₩35,107 | ₩35,107 | ₩34,853 | ₩34,960 | -0.42% | 2.8만 |
|---|
| 2026.03.27 | ₩34,987 | ₩35,027 | ₩34,947 | ₩34,947 | -0.11% | 7.8천 |
|---|
| 2026.03.26 | ₩35,134 | ₩35,134 | ₩34,973 | ₩35,053 | -0.23% | 4.5천 |
|---|
| 2026.03.25 | ₩35,120 | ₩35,227 | ₩35,120 | ₩35,227 | +0.30% | 4.7천 |
|---|
| 2026.03.24 | ₩35,134 | ₩35,187 | ₩35,074 | ₩35,074 | -0.17% | 2.1만 |
|---|
| 2026.03.23 | ₩35,187 | ₩35,227 | ₩35,132 | ₩35,132 | -0.16% | 4천 |
|---|
| 2026.03.20 | ₩35,040 | ₩35,120 | ₩35,009 | ₩35,009 | -0.09% | 4.3천 |
|---|
| 2026.03.19 | ₩35,200 | ₩35,254 | ₩35,134 | ₩35,167 | -0.09% | 4.3천 |
|---|
| 2026.03.18 | ₩35,214 | ₩35,334 | ₩35,214 | ₩35,223 | +0.03% | 1.3천 |
|---|
| 2026.03.17 | ₩35,367 | ₩35,441 | ₩35,341 | ₩35,350 | -0.05% | 3.1천 |
|---|
| 2026.03.16 | ₩35,347 | ₩35,374 | ₩35,313 | ₩35,313 | -0.10% | 4.1천 |
|---|
| 2026.03.13 | ₩35,307 | ₩35,307 | ₩35,200 | ₩35,214 | -0.26% | 5천 |
|---|
| 2026.03.12 | ₩35,277 | ₩35,321 | ₩35,227 | ₩35,247 | -0.08% | 3.1천 |
|---|
| 2026.03.11 | ₩35,454 | ₩35,454 | ₩35,401 | ₩35,417 | -0.11% | 1.2천 |
|---|
| 2026.03.10 | ₩35,428 | ₩35,508 | ₩35,428 | ₩35,441 | +0.04% | 3.8천 |
|---|
| 2026.03.09 | ₩35,227 | ₩35,448 | ₩35,227 | ₩35,448 | +0.63% | 4.3천 |
|---|
| 2026.03.06 | ₩35,441 | ₩35,508 | ₩35,387 | ₩35,401 | -0.11% | 3.5천 |
|---|
| 2026.03.05 | ₩35,466 | ₩35,508 | ₩35,387 | ₩35,476 | +0.03% | 2.7천 |
|---|
| 2026.03.04 | ₩35,548 | ₩35,601 | ₩35,534 | ₩35,534 | -0.04% | 1.5천 |
|---|
| 2026.03.03 | ₩35,468 | ₩35,548 | ₩35,441 | ₩35,460 | -0.02% | 2.8천 |
|---|
| 2026.03.02 | ₩35,615 | ₩35,628 | ₩35,570 | ₩35,574 | -0.11% | 1.3천 |
|---|
| 2026.02.27 | ₩35,581 | ₩35,668 | ₩35,568 | ₩35,595 | +0.04% | 4.5천 |
|---|
| 2026.02.26 | ₩35,655 | ₩35,668 | ₩35,521 | ₩35,601 | -0.15% | 1.6만 |
|---|
| 2026.02.25 | ₩35,629 | ₩35,681 | ₩35,629 | ₩35,635 | +0.01% | 1.1천 |
|---|
| 2026.02.24 | ₩35,508 | ₩35,569 | ₩35,508 | ₩35,569 | +0.17% | 600 |
|---|
| 2026.02.23 | ₩35,615 | ₩35,615 | ₩35,468 | ₩35,601 | -0.04% | 4.6천 |
|---|
| 2026.02.20 | ₩35,655 | ₩35,708 | ₩35,615 | ₩35,668 | +0.04% | 4.8천 |
|---|
| 2026.02.19 | ₩35,576 | ₩35,641 | ₩35,574 | ₩35,588 | +0.03% | 5.5천 |
|---|
| 2026.02.18 | ₩35,628 | ₩35,661 | ₩35,568 | ₩35,568 | -0.17% | 1.7만 |
|---|
| 2026.02.17 | ₩35,501 | ₩35,587 | ₩35,454 | ₩35,518 | +0.05% | 1.1만 |
|---|
| 2026.02.13 | ₩35,601 | ₩35,601 | ₩35,508 | ₩35,508 | -0.26% | 3.2천 |
|---|
| 2026.02.12 | ₩35,608 | ₩35,608 | ₩35,548 | ₩35,560 | -0.14% | 1.8천 |
|---|
| 2026.02.11 | ₩35,574 | ₩35,641 | ₩35,561 | ₩35,605 | +0.09% | 8.2천 |
|---|
| 2026.02.10 | ₩35,695 | ₩35,695 | ₩35,601 | ₩35,601 | -0.26% | 7.8천 |
|---|
| 2026.02.09 | ₩35,604 | ₩35,668 | ₩35,534 | ₩35,615 | +0.03% | 3.9천 |
|---|
| 2026.02.06 | ₩35,401 | ₩35,615 | ₩35,401 | ₩35,574 | +0.49% | 3천 |
|---|
| 2026.02.05 | ₩35,428 | ₩35,428 | ₩35,382 | ₩35,382 | -0.13% | 1천 |
|---|
| 2026.02.04 | ₩35,454 | ₩35,521 | ₩35,420 | ₩35,485 | +0.09% | 2.7천 |
|---|
| 2026.02.03 | ₩35,588 | ₩35,588 | ₩35,454 | ₩35,501 | -0.24% | 6.3천 |
|---|
| 2026.02.02 | ₩35,601 | ₩35,601 | ₩35,574 | ₩35,601 | 0.00% | 1.9천 |
|---|
| 2026.01.30 | ₩35,601 | ₩35,601 | ₩35,534 | ₩35,548 | -0.15% | 2.3천 |
|---|
| 2026.01.29 | ₩35,525 | ₩35,552 | ₩35,468 | ₩35,552 | +0.08% | 600 |
|---|
| 2026.01.28 | ₩35,668 | ₩35,680 | ₩35,554 | ₩35,554 | -0.32% | 1.5천 |
|---|
| 2026.01.27 | ₩35,601 | ₩35,615 | ₩35,561 | ₩35,561 | -0.11% | 1.2천 |
|---|
| 2026.01.26 | ₩35,525 | ₩35,574 | ₩35,494 | ₩35,514 | -0.03% | 1.7천 |
|---|
| 2026.01.23 | ₩35,414 | ₩35,508 | ₩35,414 | ₩35,468 | +0.15% | 1.3천 |
|---|
| 2026.01.22 | ₩35,462 | ₩35,521 | ₩35,401 | ₩35,457 | -0.02% | 4.6천 |
|---|
| 2026.01.21 | ₩35,385 | ₩35,508 | ₩35,347 | ₩35,428 | +0.12% | 6.3천 |
|---|
| 2026.01.20 | ₩35,334 | ₩35,468 | ₩35,334 | ₩35,347 | +0.04% | 4.2천 |
|---|
| 2026.01.16 | ₩38,767 | ₩38,767 | ₩35,428 | ₩35,494 | -8.44% | 5.9천 |
|---|
| 2026.01.15 | ₩35,574 | ₩35,588 | ₩35,494 | ₩35,494 | -0.23% | 1.1천 |
|---|
| 2026.01.14 | ₩35,494 | ₩35,548 | ₩35,401 | ₩35,494 | 0.00% | 3.6천 |
|---|
| 2026.01.13 | ₩35,500 | ₩35,534 | ₩35,500 | ₩35,508 | +0.02% | 3.6천 |
|---|
| 2026.01.12 | ₩35,548 | ₩35,548 | ₩35,514 | ₩35,514 | -0.09% | 1.8천 |
|---|
| 2026.01.09 | ₩35,488 | ₩35,574 | ₩35,488 | ₩35,508 | +0.06% | 2.2천 |
|---|
| 2026.01.08 | ₩35,520 | ₩35,534 | ₩35,387 | ₩35,469 | -0.14% | 5.5천 |
|---|
| 2026.01.07 | ₩35,574 | ₩35,574 | ₩35,482 | ₩35,482 | -0.26% | 900 |
|---|
| 2026.01.06 | ₩35,521 | ₩35,534 | ₩35,428 | ₩35,469 | -0.15% | 1.7천 |
|---|
| 2026.01.05 | ₩35,413 | ₩35,508 | ₩35,413 | ₩35,441 | +0.08% | 1만 |
|---|
| 2026.01.02 | ₩35,494 | ₩35,494 | ₩35,367 | ₩35,387 | -0.30% | 1.1만 |
|---|
| 2025.12.31 | ₩35,521 | ₩35,521 | ₩35,401 | ₩35,441 | -0.23% | 3.1천 |
|---|
| 2025.12.30 | ₩35,494 | ₩35,508 | ₩35,361 | ₩35,430 | -0.18% | 1.5만 |
|---|
| 2025.12.29 | ₩35,521 | ₩35,521 | ₩35,398 | ₩35,430 | -0.26% | 5.2천 |
|---|
| 2025.12.26 | ₩35,434 | ₩35,494 | ₩35,361 | ₩35,437 | +0.01% | 6.9천 |
|---|
| 2025.12.24 | ₩35,468 | ₩35,481 | ₩35,387 | ₩35,442 | -0.07% | 4.3천 |
|---|
| 2025.12.23 | ₩35,294 | ₩35,401 | ₩35,294 | ₩35,375 | +0.23% | 1.7천 |
|---|
| 2025.12.22 | ₩35,347 | ₩35,428 | ₩35,281 | ₩35,365 | +0.05% | 3.2천 |
|---|
| 2025.12.19 | ₩35,314 | ₩35,401 | ₩35,314 | ₩35,330 | +0.05% | 2.5천 |
|---|
| 2025.12.18 | ₩35,226 | ₩35,347 | ₩35,226 | ₩35,277 | +0.14% | 2.8천 |
|---|
| 2025.12.17 | ₩35,298 | ₩35,298 | ₩35,200 | ₩35,241 | -0.16% | 3천 |
|---|
| 2025.12.16 | ₩35,147 | ₩35,387 | ₩35,147 | ₩35,297 | +0.43% | 6천 |
|---|
| 2025.12.15 | ₩35,428 | ₩35,441 | ₩35,227 | ₩35,317 | -0.31% | 4.3천 |
|---|
| 2025.12.12 | ₩35,362 | ₩35,448 | ₩35,200 | ₩35,303 | -0.17% | 4.9천 |
|---|
| 2025.12.11 | ₩35,401 | ₩35,461 | ₩35,314 | ₩35,362 | -0.11% | 3.2천 |
|---|
| 2025.12.10 | ₩35,227 | ₩35,387 | ₩35,200 | ₩35,357 | +0.37% | 1.6만 |
|---|
| 2025.12.09 | ₩35,334 | ₩35,394 | ₩35,174 | ₩35,273 | -0.17% | 4.4천 |
|---|
| 2025.12.08 | ₩35,387 | ₩35,401 | ₩35,283 | ₩35,283 | -0.29% | 2만 |
|---|
| 2025.12.05 | ₩35,441 | ₩35,441 | ₩35,241 | ₩35,354 | -0.25% | 8.8천 |
|---|
| 2025.12.04 | ₩35,381 | ₩35,414 | ₩35,200 | ₩35,319 | -0.17% | 1.5만 |
|---|
| 2025.12.03 | ₩35,401 | ₩35,407 | ₩35,321 | ₩35,347 | -0.15% | 1.8천 |
|---|
| 2025.12.02 | ₩35,326 | ₩35,374 | ₩35,282 | ₩35,303 | -0.06% | 3.7천 |
|---|
| 2025.12.01 | ₩35,387 | ₩35,387 | ₩35,277 | ₩35,277 | -0.31% | 6.4천 |
|---|
| 2025.11.28 | ₩35,387 | ₩35,401 | ₩35,301 | ₩35,301 | -0.25% | 3.9천 |
|---|
| 2025.11.26 | ₩35,261 | ₩35,374 | ₩35,120 | ₩35,286 | +0.07% | 9.5천 |
|---|
| 2025.11.25 | ₩35,013 | ₩35,319 | ₩35,013 | ₩35,230 | +0.62% | 9.5천 |
|---|
| 2025.11.24 | ₩35,187 | ₩35,254 | ₩35,015 | ₩35,146 | -0.12% | 9.4천 |
|---|
| 2025.11.21 | ₩35,080 | ₩35,116 | ₩34,980 | ₩35,024 | -0.16% | 10.9만 |
|---|
| 2025.11.20 | ₩35,000 | ₩35,254 | ₩34,907 | ₩35,009 | +0.03% | 6만 |
|---|
| 2025.11.19 | ₩35,134 | ₩35,134 | ₩35,024 | ₩35,024 | -0.31% | 800 |
|---|
| 2025.11.18 | ₩35,080 | ₩35,094 | ₩35,056 | ₩35,079 | -0.00% | 1.5만 |
|---|
| 2025.11.17 | ₩35,187 | ₩35,187 | ₩35,052 | ₩35,064 | -0.35% | 2.6천 |
|---|
| 2025.11.14 | ₩35,174 | ₩35,227 | ₩35,080 | ₩35,107 | -0.19% | 2.7만 |
|---|
| 2025.11.13 | ₩35,267 | ₩35,267 | ₩35,067 | ₩35,174 | -0.27% | 1.9만 |
|---|
| 2025.11.12 | ₩35,246 | ₩35,341 | ₩35,246 | ₩35,249 | +0.01% | 1.3천 |
|---|
| 2025.11.11 | ₩35,321 | ₩35,334 | ₩35,120 | ₩35,257 | -0.18% | 3.5천 |
|---|
| 2025.11.10 | ₩35,107 | ₩35,321 | ₩35,107 | ₩35,283 | +0.50% | 1.9만 |
|---|
| 2025.11.07 | ₩35,174 | ₩35,214 | ₩35,082 | ₩35,136 | -0.11% | 1.4만 |
|---|
| 2025.11.06 | ₩35,261 | ₩35,261 | ₩35,107 | ₩35,214 | -0.13% | 3천 |
|---|
| 2025.11.05 | ₩35,279 | ₩35,281 | ₩35,241 | ₩35,262 | -0.05% | 4.2천 |
|---|
| 2025.11.04 | ₩35,307 | ₩35,334 | ₩35,246 | ₩35,246 | -0.17% | 5천 |
|---|
| 2025.11.03 | ₩35,334 | ₩35,347 | ₩35,283 | ₩35,343 | +0.03% | 2.1천 |
|---|
| 2025.10.31 | ₩35,261 | ₩35,361 | ₩35,135 | ₩35,255 | -0.02% | 1만 |
|---|
| 2025.10.30 | ₩35,334 | ₩35,334 | ₩35,274 | ₩35,321 | -0.04% | 2.6천 |
|---|
| 2025.10.29 | ₩35,428 | ₩35,508 | ₩35,387 | ₩35,428 | 0.00% | 3.1천 |
|---|
| 2025.10.28 | ₩35,414 | ₩35,518 | ₩35,401 | ₩35,421 | +0.02% | 1.6만 |
|---|
| 2025.10.27 | ₩35,454 | ₩35,481 | ₩35,307 | ₩35,481 | +0.08% | 9.9천 |
|---|
| 2025.10.24 | ₩35,414 | ₩35,414 | ₩35,401 | ₩35,414 | 0.00% | 4.6천 |
|---|
| 2025.10.23 | ₩35,347 | ₩35,374 | ₩35,339 | ₩35,342 | -0.02% | 1.2천 |
|---|
| 2025.10.22 | ₩35,361 | ₩35,361 | ₩35,254 | ₩35,274 | -0.25% | 6.5천 |
|---|
| 2025.10.21 | ₩35,361 | ₩35,374 | ₩35,341 | ₩35,374 | +0.04% | 4.1천 |
|---|
| 2025.10.20 | ₩35,361 | ₩35,374 | ₩35,254 | ₩35,374 | +0.04% | 1.6만 |
|---|
| 2025.10.17 | ₩35,281 | ₩35,294 | ₩35,127 | ₩35,281 | 0.00% | 3.4천 |
|---|
| 2025.10.16 | ₩35,294 | ₩35,294 | ₩35,245 | ₩35,245 | -0.14% | 700 |
|---|
| 2025.10.15 | ₩35,202 | ₩35,347 | ₩35,174 | ₩35,180 | -0.06% | 2.7천 |
|---|
| 2025.10.14 | ₩35,108 | ₩35,307 | ₩35,108 | ₩35,207 | +0.28% | 1.1만 |
|---|
| 2025.10.13 | ₩35,200 | ₩35,254 | ₩35,094 | ₩35,207 | +0.02% | 2.4만 |
|---|
| 2025.10.10 | ₩35,294 | ₩35,321 | ₩35,107 | ₩35,147 | -0.42% | 2.3만 |
|---|