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 | ₩36,669 | ₩36,762 | ₩36,655 | ₩36,682 | +0.04% | 4.5천 |
| 2026.10.08 | ₩36,655 | ₩36,655 | ₩36,655 | ₩36,655 | 0.00% | 100 |
| 2026.10.07 | ₩36,689 | ₩36,689 | ₩36,655 | ₩36,655 | -0.09% | 2.5천 |
| 2026.10.06 | ₩36,722 | ₩36,736 | ₩36,655 | ₩36,655 | -0.18% | 2.2천 |
| 2026.10.05 | ₩36,696 | ₩36,709 | ₩36,575 | ₩36,589 | -0.29% | 3천 |
| 2026.10.02 | ₩36,562 | ₩36,562 | ₩36,562 | ₩36,562 | 0.00% | 200 |
| 2026.10.01 | ₩36,522 | ₩36,629 | ₩36,441 | ₩36,522 | 0.00% | 1.4만 |
| 2026.09.30 | ₩36,655 | ₩36,655 | ₩36,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,495 |
| -0.44% |
| 2.8천 |
| 2026.09.29 | ₩36,482 | ₩36,508 | ₩36,468 | ₩36,508 | +0.07% | 1.8천 |
|---|
| 2026.09.28 | ₩36,542 | ₩36,542 | ₩36,482 | ₩36,542 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩36,582 | ₩36,582 | ₩36,582 | ₩36,582 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩36,522 | ₩36,522 | ₩36,522 | ₩36,522 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩36,495 | ₩36,522 | ₩36,495 | ₩36,522 | +0.07% | 400 |
|---|
| 2026.09.22 | ₩36,508 | ₩36,508 | ₩36,508 | ₩36,508 | 0.00% | 4.3천 |
|---|
| 2026.09.21 | ₩36,482 | ₩36,602 | ₩36,482 | ₩36,522 | +0.11% | 1.6천 |
|---|
| 2026.09.18 | ₩36,415 | ₩36,468 | ₩36,401 | ₩36,415 | 0.00% | 9.1천 |
|---|
| 2026.09.17 | ₩36,415 | ₩36,535 | ₩36,401 | ₩36,415 | 0.00% | 5천 |
|---|
| 2026.09.16 | ₩36,415 | ₩36,468 | ₩36,334 | ₩36,334 | -0.22% | 1.7천 |
|---|
| 2026.09.15 | ₩36,401 | ₩36,441 | ₩36,401 | ₩36,401 | 0.00% | 2.3천 |
|---|
| 2026.09.14 | ₩36,388 | ₩36,482 | ₩36,388 | ₩36,482 | +0.26% | 100 |
|---|
| 2026.09.11 | ₩36,441 | ₩36,495 | ₩36,441 | ₩36,495 | +0.15% | 100 |
|---|
| 2026.09.10 | ₩36,388 | ₩36,448 | ₩36,388 | ₩36,448 | +0.17% | 100 |
|---|
| 2026.09.09 | ₩36,468 | ₩36,508 | ₩36,468 | ₩36,508 | +0.11% | 100 |
|---|
| 2026.09.08 | ₩36,468 | ₩36,629 | ₩36,468 | ₩36,555 | +0.24% | 2.8천 |
|---|
| 2026.09.04 | ₩36,522 | ₩36,575 | ₩36,522 | ₩36,575 | +0.15% | 100 |
|---|
| 2026.09.03 | ₩36,508 | ₩36,595 | ₩36,508 | ₩36,535 | +0.07% | 2.2천 |
|---|
| 2026.09.02 | ₩36,441 | ₩36,515 | ₩36,441 | ₩36,515 | +0.20% | 400 |
|---|
| 2026.09.01 | ₩36,441 | ₩36,482 | ₩36,441 | ₩36,482 | +0.11% | 200 |
|---|
| 2026.08.31 | ₩36,441 | ₩36,508 | ₩36,441 | ₩36,508 | +0.18% | 200 |
|---|
| 2026.08.28 | ₩36,495 | ₩36,535 | ₩36,495 | ₩36,535 | +0.11% | 100 |
|---|
| 2026.08.27 | ₩36,468 | ₩36,548 | ₩36,468 | ₩36,548 | +0.22% | 2.2천 |
|---|
| 2026.08.26 | ₩36,441 | ₩36,508 | ₩36,441 | ₩36,508 | +0.18% | 100 |
|---|
| 2026.08.25 | ₩36,482 | ₩36,502 | ₩36,441 | ₩36,502 | +0.05% | 800 |
|---|
| 2026.08.24 | ₩36,428 | ₩36,428 | ₩36,428 | ₩36,428 | 0.00% | 800 |
|---|
| 2026.08.21 | ₩36,428 | ₩36,508 | ₩36,428 | ₩36,468 | +0.11% | 4.1만 |
|---|
| 2026.08.20 | ₩36,455 | ₩36,490 | ₩36,455 | ₩36,490 | +0.10% | 100 |
|---|
| 2026.08.19 | ₩36,455 | ₩36,502 | ₩36,441 | ₩36,502 | +0.13% | 4.8천 |
|---|
| 2026.08.18 | ₩36,455 | ₩36,488 | ₩36,415 | ₩36,488 | +0.09% | 5.1만 |
|---|
| 2026.08.17 | ₩36,468 | ₩36,482 | ₩36,468 | ₩36,482 | +0.04% | 200 |
|---|
| 2026.08.14 | ₩36,508 | ₩36,548 | ₩36,508 | ₩36,548 | +0.11% | 100 |
|---|
| 2026.08.13 | ₩36,482 | ₩36,535 | ₩36,482 | ₩36,535 | +0.15% | 100 |
|---|
| 2026.08.12 | ₩36,455 | ₩36,502 | ₩36,455 | ₩36,502 | +0.13% | 100 |
|---|
| 2026.08.11 | ₩36,415 | ₩36,535 | ₩36,415 | ₩36,482 | +0.18% | 1.6천 |
|---|
| 2026.08.10 | ₩36,415 | ₩36,482 | ₩36,415 | ₩36,482 | +0.18% | 600 |
|---|
| 2026.08.07 | ₩36,415 | ₩36,482 | ₩36,415 | ₩36,482 | +0.18% | 600 |
|---|
| 2026.08.06 | ₩36,415 | ₩36,468 | ₩36,401 | ₩36,448 | +0.09% | 1.5천 |
|---|
| 2026.08.05 | ₩36,401 | ₩36,475 | ₩36,401 | ₩36,468 | +0.18% | 6천 |
|---|
| 2026.08.04 | ₩36,401 | ₩36,448 | ₩36,361 | ₩36,448 | +0.13% | 3.3천 |
|---|
| 2026.08.03 | ₩36,341 | ₩36,354 | ₩36,294 | ₩36,354 | +0.04% | 2만 |
|---|
| 2026.07.31 | ₩36,274 | ₩36,274 | ₩36,274 | ₩36,274 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩36,127 | ₩36,234 | ₩36,127 | ₩36,234 | +0.30% | 1천 |
|---|
| 2026.07.29 | ₩36,147 | ₩36,147 | ₩36,147 | ₩36,147 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩36,206 | ₩36,206 | ₩36,206 | ₩36,206 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩36,161 | ₩36,181 | ₩36,120 | ₩36,181 | +0.06% | 500 |
|---|
| 2026.07.24 | ₩36,134 | ₩36,167 | ₩36,107 | ₩36,167 | +0.09% | 3.8천 |
|---|
| 2026.07.23 | ₩36,107 | ₩36,154 | ₩36,080 | ₩36,154 | +0.13% | 2.1천 |
|---|
| 2026.07.22 | ₩36,254 | ₩36,254 | ₩36,254 | ₩36,254 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩36,241 | ₩36,241 | ₩36,241 | ₩36,241 | 0.00% | 5.1천 |
|---|
| 2026.07.20 | ₩36,174 | ₩36,174 | ₩36,161 | ₩36,161 | -0.04% | 800 |
|---|
| 2026.07.17 | ₩36,241 | ₩36,241 | ₩36,187 | ₩36,187 | -0.15% | 1.3천 |
|---|
| 2026.07.16 | ₩36,254 | ₩36,294 | ₩36,254 | ₩36,294 | +0.11% | 200 |
|---|
| 2026.07.15 | ₩36,254 | ₩36,268 | ₩36,254 | ₩36,268 | +0.04% | 1.4천 |
|---|
| 2026.07.14 | ₩36,241 | ₩36,288 | ₩36,187 | ₩36,288 | +0.13% | 4.9천 |
|---|
| 2026.07.13 | ₩36,234 | ₩36,234 | ₩36,234 | ₩36,234 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩36,288 | ₩36,288 | ₩36,288 | ₩36,288 | 0.00% | 3.9천 |
|---|
| 2026.07.09 | ₩36,174 | ₩36,241 | ₩36,174 | ₩36,241 | +0.18% | 1.6천 |
|---|
| 2026.07.08 | ₩36,194 | ₩36,194 | ₩36,054 | ₩36,120 | -0.20% | 40.8만 |
|---|
| 2026.07.07 | ₩36,281 | ₩36,281 | ₩36,161 | ₩36,221 | -0.17% | 3.2천 |
|---|
| 2026.07.06 | ₩36,294 | ₩36,294 | ₩36,161 | ₩36,241 | -0.15% | 1.3만 |
|---|
| 2026.07.02 | ₩36,161 | ₩36,177 | ₩36,161 | ₩36,177 | +0.04% | 1.4천 |
|---|
| 2026.07.01 | ₩36,227 | ₩36,227 | ₩36,181 | ₩36,181 | -0.13% | 600 |
|---|
| 2026.06.30 | ₩36,213 | ₩36,213 | ₩36,107 | ₩36,161 | -0.14% | 1천 |
|---|
| 2026.06.29 | ₩36,114 | ₩36,173 | ₩36,067 | ₩36,134 | +0.06% | 1.9천 |
|---|
| 2026.06.26 | ₩36,120 | ₩36,120 | ₩36,080 | ₩36,080 | -0.11% | 1.8천 |
|---|
| 2026.06.25 | ₩36,134 | ₩36,134 | ₩36,080 | ₩36,080 | -0.15% | 1.2천 |
|---|
| 2026.06.24 | ₩36,134 | ₩36,161 | ₩36,013 | ₩36,060 | -0.20% | 2.1만 |
|---|
| 2026.06.23 | ₩36,120 | ₩36,134 | ₩36,054 | ₩36,067 | -0.15% | 2.9천 |
|---|
| 2026.06.22 | ₩36,214 | ₩36,214 | ₩36,107 | ₩36,174 | -0.11% | 2.4천 |
|---|
| 2026.06.18 | ₩36,094 | ₩36,187 | ₩36,094 | ₩36,154 | +0.17% | 700 |
|---|
| 2026.06.17 | ₩36,261 | ₩36,280 | ₩36,107 | ₩36,107 | -0.42% | 2천 |
|---|
| 2026.06.16 | ₩36,268 | ₩36,268 | ₩36,234 | ₩36,234 | -0.09% | 1.7천 |
|---|
| 2026.06.15 | ₩36,234 | ₩36,234 | ₩36,234 | ₩36,234 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩36,254 | ₩36,254 | ₩36,054 | ₩36,114 | -0.39% | 2.4천 |
|---|
| 2026.06.11 | ₩35,945 | ₩36,107 | ₩35,945 | ₩36,080 | +0.38% | 1.7천 |
|---|
| 2026.06.10 | ₩36,013 | ₩36,027 | ₩35,973 | ₩35,973 | -0.11% | 1.2천 |
|---|
| 2026.06.09 | ₩36,134 | ₩36,134 | ₩36,047 | ₩36,047 | -0.24% | 1.6천 |
|---|
| 2026.06.08 | ₩36,054 | ₩36,134 | ₩36,054 | ₩36,087 | +0.09% | 1천 |
|---|
| 2026.06.05 | ₩36,120 | ₩36,120 | ₩36,087 | ₩36,087 | -0.09% | 600 |
|---|
| 2026.06.04 | ₩36,201 | ₩36,294 | ₩36,187 | ₩36,241 | +0.11% | 4천 |
|---|
| 2026.06.03 | ₩36,268 | ₩36,268 | ₩36,161 | ₩36,207 | -0.17% | 1.5천 |
|---|
| 2026.06.02 | ₩36,234 | ₩36,294 | ₩36,161 | ₩36,234 | 0.00% | 3천 |
|---|
| 2026.06.01 | ₩36,161 | ₩36,281 | ₩36,161 | ₩36,234 | +0.20% | 3.1천 |
|---|
| 2026.05.29 | ₩36,187 | ₩36,294 | ₩36,187 | ₩36,241 | +0.15% | 1.1천 |
|---|
| 2026.05.28 | ₩36,161 | ₩36,254 | ₩36,134 | ₩36,207 | +0.13% | 2.3천 |
|---|
| 2026.05.27 | ₩36,107 | ₩36,187 | ₩36,107 | ₩36,161 | +0.15% | 1.9천 |
|---|
| 2026.05.26 | ₩36,201 | ₩36,201 | ₩36,094 | ₩36,161 | -0.11% | 2.8천 |
|---|
| 2026.05.22 | ₩36,080 | ₩36,161 | ₩36,067 | ₩36,120 | +0.11% | 2.1천 |
|---|
| 2026.05.21 | ₩36,107 | ₩36,122 | ₩36,080 | ₩36,122 | +0.04% | 4천 |
|---|
| 2026.05.20 | ₩36,080 | ₩36,134 | ₩36,027 | ₩36,080 | 0.00% | 700 |
|---|
| 2026.05.19 | ₩36,080 | ₩36,080 | ₩35,963 | ₩36,013 | -0.19% | 2.5천 |
|---|
| 2026.05.18 | ₩36,047 | ₩36,067 | ₩36,047 | ₩36,047 | 0.00% | 1.2천 |
|---|
| 2026.05.15 | ₩36,094 | ₩36,107 | ₩36,040 | ₩36,040 | -0.15% | 3천 |
|---|
| 2026.05.14 | ₩36,187 | ₩36,187 | ₩36,120 | ₩36,120 | -0.18% | 1.6천 |
|---|
| 2026.05.13 | ₩36,047 | ₩36,134 | ₩36,027 | ₩36,074 | +0.07% | 1.8천 |
|---|
| 2026.05.12 | ₩36,067 | ₩36,067 | ₩36,000 | ₩36,040 | -0.07% | 800 |
|---|
| 2026.05.11 | ₩36,087 | ₩36,147 | ₩36,080 | ₩36,080 | -0.02% | 2.8천 |
|---|
| 2026.05.08 | ₩36,087 | ₩36,141 | ₩36,040 | ₩36,080 | -0.02% | 4.6천 |
|---|
| 2026.05.07 | ₩36,134 | ₩36,134 | ₩36,054 | ₩36,054 | -0.22% | 2.8천 |
|---|
| 2026.05.06 | ₩36,094 | ₩36,107 | ₩35,987 | ₩36,054 | -0.11% | 1.3만 |
|---|
| 2026.05.05 | ₩36,027 | ₩36,027 | ₩35,920 | ₩35,960 | -0.19% | 5.8천 |
|---|
| 2026.05.04 | ₩36,013 | ₩36,013 | ₩35,893 | ₩35,893 | -0.33% | 6.1천 |
|---|
| 2026.05.01 | ₩36,040 | ₩36,040 | ₩35,920 | ₩35,973 | -0.19% | 3천 |
|---|
| 2026.04.30 | ₩35,893 | ₩35,940 | ₩35,893 | ₩35,940 | +0.13% | 200 |
|---|
| 2026.04.29 | ₩35,920 | ₩35,933 | ₩35,826 | ₩35,853 | -0.19% | 1.6천 |
|---|
| 2026.04.28 | ₩35,947 | ₩35,947 | ₩35,886 | ₩35,886 | -0.17% | 1.1천 |
|---|
| 2026.04.27 | ₩35,973 | ₩35,973 | ₩35,920 | ₩35,920 | -0.15% | 500 |
|---|
| 2026.04.24 | ₩35,973 | ₩35,973 | ₩35,913 | ₩35,913 | -0.17% | 400 |
|---|
| 2026.04.23 | ₩35,813 | ₩35,905 | ₩35,786 | ₩35,840 | +0.07% | 1.1천 |
|---|
| 2026.04.22 | ₩35,786 | ₩35,920 | ₩35,786 | ₩35,880 | +0.26% | 2.1천 |
|---|
| 2026.04.21 | ₩35,933 | ₩35,933 | ₩35,802 | ₩35,826 | -0.30% | 2.1천 |
|---|
| 2026.04.20 | ₩35,907 | ₩35,920 | ₩35,866 | ₩35,866 | -0.11% | 3.9천 |
|---|
| 2026.04.17 | ₩35,960 | ₩35,960 | ₩35,852 | ₩35,893 | -0.19% | 5.1천 |
|---|
| 2026.04.16 | ₩35,809 | ₩35,809 | ₩35,779 | ₩35,779 | -0.08% | 500 |
|---|
| 2026.04.15 | ₩35,693 | ₩35,800 | ₩35,686 | ₩35,766 | +0.21% | 1.7천 |
|---|
| 2026.04.14 | ₩35,686 | ₩35,773 | ₩35,659 | ₩35,706 | +0.06% | 6.6천 |
|---|
| 2026.04.13 | ₩35,612 | ₩35,666 | ₩35,612 | ₩35,619 | +0.02% | 3.2천 |
|---|
| 2026.04.10 | ₩35,612 | ₩35,612 | ₩35,559 | ₩35,559 | -0.15% | 2.1천 |
|---|
| 2026.04.09 | ₩35,545 | ₩35,626 | ₩35,485 | ₩35,626 | +0.23% | 9.2천 |
|---|
| 2026.04.08 | ₩35,492 | ₩35,559 | ₩35,438 | ₩35,545 | +0.15% | 1.1만 |
|---|
| 2026.04.07 | ₩35,278 | ₩35,278 | ₩35,238 | ₩35,266 | -0.03% | 900 |
|---|
| 2026.04.06 | ₩35,251 | ₩35,251 | ₩35,251 | ₩35,251 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩35,011 | ₩35,278 | ₩35,011 | ₩35,238 | +0.65% | 5.7천 |
|---|
| 2026.04.01 | ₩35,277 | ₩35,291 | ₩35,158 | ₩35,218 | -0.17% | 4.7천 |
|---|
| 2026.03.31 | ₩35,144 | ₩35,211 | ₩35,024 | ₩35,158 | +0.04% | 5.7천 |
|---|
| 2026.03.30 | ₩35,144 | ₩35,144 | ₩34,890 | ₩34,997 | -0.42% | 2.8만 |
|---|
| 2026.03.27 | ₩35,024 | ₩35,064 | ₩34,984 | ₩34,984 | -0.11% | 7.8천 |
|---|
| 2026.03.26 | ₩35,171 | ₩35,171 | ₩35,011 | ₩35,091 | -0.23% | 4.5천 |
|---|
| 2026.03.25 | ₩35,158 | ₩35,265 | ₩35,158 | ₩35,265 | +0.30% | 4.7천 |
|---|
| 2026.03.24 | ₩35,171 | ₩35,224 | ₩35,111 | ₩35,111 | -0.17% | 2.1만 |
|---|
| 2026.03.23 | ₩35,224 | ₩35,265 | ₩35,170 | ₩35,170 | -0.16% | 4천 |
|---|
| 2026.03.20 | ₩35,077 | ₩35,158 | ₩35,047 | ₩35,047 | -0.09% | 4.3천 |
|---|
| 2026.03.19 | ₩35,238 | ₩35,291 | ₩35,171 | ₩35,204 | -0.09% | 4.3천 |
|---|
| 2026.03.18 | ₩35,251 | ₩35,372 | ₩35,251 | ₩35,261 | +0.03% | 1.3천 |
|---|
| 2026.03.17 | ₩35,405 | ₩35,479 | ₩35,378 | ₩35,388 | -0.05% | 3.1천 |
|---|
| 2026.03.16 | ₩35,385 | ₩35,412 | ₩35,350 | ₩35,350 | -0.10% | 4.1천 |
|---|
| 2026.03.13 | ₩35,345 | ₩35,345 | ₩35,238 | ₩35,251 | -0.26% | 5천 |
|---|
| 2026.03.12 | ₩35,314 | ₩35,358 | ₩35,265 | ₩35,285 | -0.08% | 3.1천 |
|---|
| 2026.03.11 | ₩35,492 | ₩35,492 | ₩35,438 | ₩35,454 | -0.11% | 1.2천 |
|---|
| 2026.03.10 | ₩35,465 | ₩35,545 | ₩35,465 | ₩35,479 | +0.04% | 3.8천 |
|---|
| 2026.03.09 | ₩35,265 | ₩35,485 | ₩35,265 | ₩35,485 | +0.63% | 4.3천 |
|---|
| 2026.03.06 | ₩35,479 | ₩35,545 | ₩35,425 | ₩35,438 | -0.11% | 3.5천 |
|---|
| 2026.03.05 | ₩35,504 | ₩35,545 | ₩35,425 | ₩35,513 | +0.03% | 2.7천 |
|---|
| 2026.03.04 | ₩35,586 | ₩35,639 | ₩35,572 | ₩35,572 | -0.04% | 1.5천 |
|---|
| 2026.03.03 | ₩35,505 | ₩35,586 | ₩35,479 | ₩35,497 | -0.02% | 2.8천 |
|---|
| 2026.03.02 | ₩35,652 | ₩35,666 | ₩35,608 | ₩35,612 | -0.11% | 1.3천 |
|---|
| 2026.02.27 | ₩35,619 | ₩35,706 | ₩35,606 | ₩35,632 | +0.04% | 4.5천 |
|---|
| 2026.02.26 | ₩35,693 | ₩35,706 | ₩35,559 | ₩35,639 | -0.15% | 1.6만 |
|---|
| 2026.02.25 | ₩35,667 | ₩35,719 | ₩35,667 | ₩35,672 | +0.01% | 1.1천 |
|---|
| 2026.02.24 | ₩35,545 | ₩35,607 | ₩35,545 | ₩35,607 | +0.17% | 600 |
|---|
| 2026.02.23 | ₩35,652 | ₩35,652 | ₩35,505 | ₩35,639 | -0.04% | 4.6천 |
|---|
| 2026.02.20 | ₩35,693 | ₩35,746 | ₩35,652 | ₩35,706 | +0.04% | 4.8천 |
|---|
| 2026.02.19 | ₩35,614 | ₩35,679 | ₩35,612 | ₩35,626 | +0.03% | 5.5천 |
|---|
| 2026.02.18 | ₩35,666 | ₩35,699 | ₩35,606 | ₩35,606 | -0.17% | 1.7만 |
|---|
| 2026.02.17 | ₩35,539 | ₩35,624 | ₩35,492 | ₩35,556 | +0.05% | 1.1만 |
|---|
| 2026.02.13 | ₩35,639 | ₩35,639 | ₩35,545 | ₩35,545 | -0.26% | 3.2천 |
|---|
| 2026.02.12 | ₩35,646 | ₩35,646 | ₩35,586 | ₩35,598 | -0.14% | 1.8천 |
|---|
| 2026.02.11 | ₩35,612 | ₩35,679 | ₩35,599 | ₩35,643 | +0.09% | 8.2천 |
|---|
| 2026.02.10 | ₩35,733 | ₩35,733 | ₩35,639 | ₩35,639 | -0.26% | 7.8천 |
|---|
| 2026.02.09 | ₩35,642 | ₩35,706 | ₩35,572 | ₩35,652 | +0.03% | 3.9천 |
|---|
| 2026.02.06 | ₩35,438 | ₩35,652 | ₩35,438 | ₩35,612 | +0.49% | 3천 |
|---|
| 2026.02.05 | ₩35,465 | ₩35,465 | ₩35,420 | ₩35,420 | -0.13% | 1천 |
|---|
| 2026.02.04 | ₩35,492 | ₩35,559 | ₩35,457 | ₩35,523 | +0.09% | 2.7천 |
|---|
| 2026.02.03 | ₩35,626 | ₩35,626 | ₩35,492 | ₩35,539 | -0.24% | 6.3천 |
|---|
| 2026.02.02 | ₩35,639 | ₩35,639 | ₩35,612 | ₩35,639 | 0.00% | 1.9천 |
|---|
| 2026.01.30 | ₩35,639 | ₩35,639 | ₩35,572 | ₩35,586 | -0.15% | 2.3천 |
|---|
| 2026.01.29 | ₩35,563 | ₩35,590 | ₩35,505 | ₩35,590 | +0.08% | 600 |
|---|
| 2026.01.28 | ₩35,706 | ₩35,718 | ₩35,592 | ₩35,592 | -0.32% | 1.5천 |
|---|
| 2026.01.27 | ₩35,639 | ₩35,652 | ₩35,599 | ₩35,599 | -0.11% | 1.2천 |
|---|
| 2026.01.26 | ₩35,563 | ₩35,612 | ₩35,532 | ₩35,552 | -0.03% | 1.7천 |
|---|
| 2026.01.23 | ₩35,452 | ₩35,545 | ₩35,452 | ₩35,505 | +0.15% | 1.3천 |
|---|
| 2026.01.22 | ₩35,500 | ₩35,559 | ₩35,438 | ₩35,495 | -0.02% | 4.6천 |
|---|
| 2026.01.21 | ₩35,422 | ₩35,545 | ₩35,385 | ₩35,465 | +0.12% | 6.3천 |
|---|
| 2026.01.20 | ₩35,372 | ₩35,505 | ₩35,372 | ₩35,385 | +0.04% | 4.2천 |
|---|
| 2026.01.16 | ₩38,808 | ₩38,808 | ₩35,465 | ₩35,532 | -8.44% | 5.9천 |
|---|
| 2026.01.15 | ₩35,612 | ₩35,626 | ₩35,532 | ₩35,532 | -0.23% | 1.1천 |
|---|
| 2026.01.14 | ₩35,532 | ₩35,586 | ₩35,438 | ₩35,532 | 0.00% | 3.6천 |
|---|
| 2026.01.13 | ₩35,537 | ₩35,572 | ₩35,537 | ₩35,545 | +0.02% | 3.6천 |
|---|
| 2026.01.12 | ₩35,586 | ₩35,586 | ₩35,552 | ₩35,552 | -0.09% | 1.8천 |
|---|
| 2026.01.09 | ₩35,525 | ₩35,612 | ₩35,525 | ₩35,545 | +0.06% | 2.2천 |
|---|
| 2026.01.08 | ₩35,557 | ₩35,572 | ₩35,425 | ₩35,507 | -0.14% | 5.5천 |
|---|
| 2026.01.07 | ₩35,612 | ₩35,612 | ₩35,520 | ₩35,520 | -0.26% | 900 |
|---|
| 2026.01.06 | ₩35,559 | ₩35,572 | ₩35,465 | ₩35,507 | -0.15% | 1.7천 |
|---|
| 2026.01.05 | ₩35,450 | ₩35,545 | ₩35,450 | ₩35,479 | +0.08% | 1만 |
|---|
| 2026.01.02 | ₩35,532 | ₩35,532 | ₩35,405 | ₩35,425 | -0.30% | 1.1만 |
|---|
| 2025.12.31 | ₩35,559 | ₩35,559 | ₩35,438 | ₩35,479 | -0.23% | 3.1천 |
|---|
| 2025.12.30 | ₩35,532 | ₩35,545 | ₩35,398 | ₩35,468 | -0.18% | 1.5만 |
|---|
| 2025.12.29 | ₩35,559 | ₩35,559 | ₩35,436 | ₩35,468 | -0.26% | 5.2천 |
|---|
| 2025.12.26 | ₩35,472 | ₩35,532 | ₩35,398 | ₩35,475 | +0.01% | 6.9천 |
|---|
| 2025.12.24 | ₩35,505 | ₩35,519 | ₩35,425 | ₩35,480 | -0.07% | 4.3천 |
|---|
| 2025.12.23 | ₩35,331 | ₩35,438 | ₩35,331 | ₩35,413 | +0.23% | 1.7천 |
|---|
| 2025.12.22 | ₩35,385 | ₩35,465 | ₩35,318 | ₩35,402 | +0.05% | 3.2천 |
|---|
| 2025.12.19 | ₩35,352 | ₩35,438 | ₩35,352 | ₩35,368 | +0.05% | 2.5천 |
|---|
| 2025.12.18 | ₩35,263 | ₩35,385 | ₩35,263 | ₩35,314 | +0.14% | 2.8천 |
|---|
| 2025.12.17 | ₩35,335 | ₩35,335 | ₩35,238 | ₩35,278 | -0.16% | 3천 |
|---|
| 2025.12.16 | ₩35,184 | ₩35,425 | ₩35,184 | ₩35,334 | +0.43% | 6천 |
|---|
| 2025.12.15 | ₩35,465 | ₩35,479 | ₩35,265 | ₩35,354 | -0.31% | 4.3천 |
|---|
| 2025.12.12 | ₩35,400 | ₩35,485 | ₩35,238 | ₩35,341 | -0.17% | 4.9천 |
|---|
| 2025.12.11 | ₩35,438 | ₩35,499 | ₩35,352 | ₩35,400 | -0.11% | 3.2천 |
|---|
| 2025.12.10 | ₩35,265 | ₩35,425 | ₩35,238 | ₩35,394 | +0.37% | 1.6만 |
|---|
| 2025.12.09 | ₩35,372 | ₩35,432 | ₩35,211 | ₩35,310 | -0.17% | 4.4천 |
|---|
| 2025.12.08 | ₩35,425 | ₩35,438 | ₩35,321 | ₩35,321 | -0.29% | 2만 |
|---|
| 2025.12.05 | ₩35,479 | ₩35,479 | ₩35,278 | ₩35,392 | -0.25% | 8.8천 |
|---|
| 2025.12.04 | ₩35,418 | ₩35,452 | ₩35,238 | ₩35,357 | -0.17% | 1.5만 |
|---|
| 2025.12.03 | ₩35,438 | ₩35,445 | ₩35,358 | ₩35,385 | -0.15% | 1.8천 |
|---|
| 2025.12.02 | ₩35,364 | ₩35,412 | ₩35,319 | ₩35,341 | -0.06% | 3.7천 |
|---|
| 2025.12.01 | ₩35,425 | ₩35,425 | ₩35,314 | ₩35,314 | -0.31% | 6.4천 |
|---|
| 2025.11.28 | ₩35,425 | ₩35,438 | ₩35,338 | ₩35,338 | -0.25% | 3.9천 |
|---|
| 2025.11.26 | ₩35,298 | ₩35,412 | ₩35,158 | ₩35,323 | +0.07% | 9.5천 |
|---|
| 2025.11.25 | ₩35,051 | ₩35,357 | ₩35,051 | ₩35,267 | +0.62% | 9.5천 |
|---|
| 2025.11.24 | ₩35,224 | ₩35,291 | ₩35,052 | ₩35,183 | -0.12% | 9.4천 |
|---|
| 2025.11.21 | ₩35,117 | ₩35,154 | ₩35,017 | ₩35,061 | -0.16% | 10.9만 |
|---|
| 2025.11.20 | ₩35,037 | ₩35,291 | ₩34,944 | ₩35,047 | +0.03% | 6만 |
|---|
| 2025.11.19 | ₩35,171 | ₩35,171 | ₩35,061 | ₩35,061 | -0.31% | 800 |
|---|
| 2025.11.18 | ₩35,117 | ₩35,131 | ₩35,093 | ₩35,116 | -0.00% | 1.5만 |
|---|
| 2025.11.17 | ₩35,224 | ₩35,224 | ₩35,089 | ₩35,101 | -0.35% | 2.6천 |
|---|
| 2025.11.14 | ₩35,211 | ₩35,265 | ₩35,117 | ₩35,144 | -0.19% | 2.7만 |
|---|
| 2025.11.13 | ₩35,305 | ₩35,305 | ₩35,104 | ₩35,211 | -0.27% | 1.9만 |
|---|
| 2025.11.12 | ₩35,283 | ₩35,378 | ₩35,283 | ₩35,286 | +0.01% | 1.3천 |
|---|
| 2025.11.11 | ₩35,358 | ₩35,372 | ₩35,158 | ₩35,294 | -0.18% | 3.5천 |
|---|
| 2025.11.10 | ₩35,144 | ₩35,358 | ₩35,144 | ₩35,321 | +0.50% | 1.9만 |
|---|
| 2025.11.07 | ₩35,211 | ₩35,251 | ₩35,119 | ₩35,174 | -0.11% | 1.4만 |
|---|
| 2025.11.06 | ₩35,298 | ₩35,298 | ₩35,144 | ₩35,251 | -0.13% | 3천 |
|---|
| 2025.11.05 | ₩35,317 | ₩35,318 | ₩35,278 | ₩35,299 | -0.05% | 4.2천 |
|---|
| 2025.11.04 | ₩35,345 | ₩35,372 | ₩35,283 | ₩35,283 | -0.17% | 5천 |
|---|
| 2025.11.03 | ₩35,372 | ₩35,385 | ₩35,321 | ₩35,381 | +0.03% | 2.1천 |
|---|
| 2025.10.31 | ₩35,298 | ₩35,398 | ₩35,172 | ₩35,293 | -0.02% | 1만 |
|---|
| 2025.10.30 | ₩35,372 | ₩35,372 | ₩35,311 | ₩35,358 | -0.04% | 2.6천 |
|---|
| 2025.10.29 | ₩35,465 | ₩35,545 | ₩35,425 | ₩35,465 | 0.00% | 3.1천 |
|---|
| 2025.10.28 | ₩35,452 | ₩35,556 | ₩35,438 | ₩35,459 | +0.02% | 1.6만 |
|---|
| 2025.10.27 | ₩35,492 | ₩35,519 | ₩35,345 | ₩35,519 | +0.08% | 9.9천 |
|---|
| 2025.10.24 | ₩35,452 | ₩35,452 | ₩35,438 | ₩35,452 | 0.00% | 4.6천 |
|---|
| 2025.10.23 | ₩35,385 | ₩35,412 | ₩35,377 | ₩35,380 | -0.02% | 1.2천 |
|---|
| 2025.10.22 | ₩35,398 | ₩35,398 | ₩35,291 | ₩35,311 | -0.25% | 6.5천 |
|---|
| 2025.10.21 | ₩35,398 | ₩35,412 | ₩35,378 | ₩35,412 | +0.04% | 4.1천 |
|---|
| 2025.10.20 | ₩35,398 | ₩35,412 | ₩35,291 | ₩35,412 | +0.04% | 1.6만 |
|---|
| 2025.10.17 | ₩35,318 | ₩35,331 | ₩35,164 | ₩35,318 | 0.00% | 3.4천 |
|---|
| 2025.10.16 | ₩35,331 | ₩35,331 | ₩35,282 | ₩35,282 | -0.14% | 700 |
|---|
| 2025.10.15 | ₩35,239 | ₩35,385 | ₩35,211 | ₩35,218 | -0.06% | 2.7천 |
|---|
| 2025.10.14 | ₩35,146 | ₩35,345 | ₩35,146 | ₩35,245 | +0.28% | 1.1만 |
|---|
| 2025.10.13 | ₩35,238 | ₩35,291 | ₩35,131 | ₩35,245 | +0.02% | 2.4만 |
|---|
| 2025.10.10 | ₩35,331 | ₩35,358 | ₩35,144 | ₩35,184 | -0.42% | 2.3만 |
|---|