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 | ₩36,662 | ₩36,755 | ₩36,648 | ₩36,675 | +0.04% | 4.5천 |
| 2026.10.08 | ₩36,648 | ₩36,648 | ₩36,648 | ₩36,648 | 0.00% | 100 |
| 2026.10.07 | ₩36,682 | ₩36,682 | ₩36,648 | ₩36,648 | -0.09% | 2.5천 |
| 2026.10.06 | ₩36,715 | ₩36,728 | ₩36,648 | ₩36,648 | -0.18% | 2.2천 |
| 2026.10.05 | ₩36,688 | ₩36,702 | ₩36,568 | ₩36,581 | -0.29% | 3천 |
| 2026.10.02 | ₩36,555 | ₩36,555 | ₩36,555 | ₩36,555 | 0.00% | 200 |
| 2026.10.01 | ₩36,515 | ₩36,622 | ₩36,434 | ₩36,515 | 0.00% | 1.4만 |
| 2026.09.30 | ₩36,648 | ₩36,648 | ₩36,488 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,488 |
| -0.44% |
| 2.8천 |
| 2026.09.29 | ₩36,474 | ₩36,501 | ₩36,461 | ₩36,501 | +0.07% | 1.8천 |
|---|
| 2026.09.28 | ₩36,535 | ₩36,535 | ₩36,474 | ₩36,535 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩36,575 | ₩36,575 | ₩36,575 | ₩36,575 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩36,515 | ₩36,515 | ₩36,515 | ₩36,515 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩36,488 | ₩36,515 | ₩36,488 | ₩36,515 | +0.07% | 400 |
|---|
| 2026.09.22 | ₩36,501 | ₩36,501 | ₩36,501 | ₩36,501 | 0.00% | 4.3천 |
|---|
| 2026.09.21 | ₩36,474 | ₩36,595 | ₩36,474 | ₩36,515 | +0.11% | 1.6천 |
|---|
| 2026.09.18 | ₩36,408 | ₩36,461 | ₩36,394 | ₩36,408 | 0.00% | 9.1천 |
|---|
| 2026.09.17 | ₩36,408 | ₩36,528 | ₩36,394 | ₩36,408 | 0.00% | 5천 |
|---|
| 2026.09.16 | ₩36,408 | ₩36,461 | ₩36,327 | ₩36,327 | -0.22% | 1.7천 |
|---|
| 2026.09.15 | ₩36,394 | ₩36,434 | ₩36,394 | ₩36,394 | 0.00% | 2.3천 |
|---|
| 2026.09.14 | ₩36,381 | ₩36,474 | ₩36,381 | ₩36,474 | +0.26% | 100 |
|---|
| 2026.09.11 | ₩36,434 | ₩36,488 | ₩36,434 | ₩36,488 | +0.15% | 100 |
|---|
| 2026.09.10 | ₩36,381 | ₩36,441 | ₩36,381 | ₩36,441 | +0.17% | 100 |
|---|
| 2026.09.09 | ₩36,461 | ₩36,501 | ₩36,461 | ₩36,501 | +0.11% | 100 |
|---|
| 2026.09.08 | ₩36,461 | ₩36,622 | ₩36,461 | ₩36,548 | +0.24% | 2.8천 |
|---|
| 2026.09.04 | ₩36,515 | ₩36,568 | ₩36,515 | ₩36,568 | +0.15% | 100 |
|---|
| 2026.09.03 | ₩36,501 | ₩36,588 | ₩36,501 | ₩36,528 | +0.07% | 2.2천 |
|---|
| 2026.09.02 | ₩36,434 | ₩36,508 | ₩36,434 | ₩36,508 | +0.20% | 400 |
|---|
| 2026.09.01 | ₩36,434 | ₩36,474 | ₩36,434 | ₩36,474 | +0.11% | 200 |
|---|
| 2026.08.31 | ₩36,434 | ₩36,501 | ₩36,434 | ₩36,501 | +0.18% | 200 |
|---|
| 2026.08.28 | ₩36,488 | ₩36,528 | ₩36,488 | ₩36,528 | +0.11% | 100 |
|---|
| 2026.08.27 | ₩36,461 | ₩36,541 | ₩36,461 | ₩36,541 | +0.22% | 2.2천 |
|---|
| 2026.08.26 | ₩36,434 | ₩36,501 | ₩36,434 | ₩36,501 | +0.18% | 100 |
|---|
| 2026.08.25 | ₩36,474 | ₩36,495 | ₩36,434 | ₩36,495 | +0.05% | 800 |
|---|
| 2026.08.24 | ₩36,421 | ₩36,421 | ₩36,421 | ₩36,421 | 0.00% | 800 |
|---|
| 2026.08.21 | ₩36,421 | ₩36,501 | ₩36,421 | ₩36,461 | +0.11% | 4.1만 |
|---|
| 2026.08.20 | ₩36,448 | ₩36,482 | ₩36,448 | ₩36,482 | +0.10% | 100 |
|---|
| 2026.08.19 | ₩36,448 | ₩36,495 | ₩36,434 | ₩36,495 | +0.13% | 4.8천 |
|---|
| 2026.08.18 | ₩36,448 | ₩36,481 | ₩36,408 | ₩36,481 | +0.09% | 5.1만 |
|---|
| 2026.08.17 | ₩36,461 | ₩36,474 | ₩36,461 | ₩36,474 | +0.04% | 200 |
|---|
| 2026.08.14 | ₩36,501 | ₩36,541 | ₩36,501 | ₩36,541 | +0.11% | 100 |
|---|
| 2026.08.13 | ₩36,474 | ₩36,528 | ₩36,474 | ₩36,528 | +0.15% | 100 |
|---|
| 2026.08.12 | ₩36,448 | ₩36,495 | ₩36,448 | ₩36,495 | +0.13% | 100 |
|---|
| 2026.08.11 | ₩36,408 | ₩36,528 | ₩36,408 | ₩36,474 | +0.18% | 1.6천 |
|---|
| 2026.08.10 | ₩36,408 | ₩36,474 | ₩36,408 | ₩36,474 | +0.18% | 600 |
|---|
| 2026.08.07 | ₩36,408 | ₩36,474 | ₩36,408 | ₩36,474 | +0.18% | 600 |
|---|
| 2026.08.06 | ₩36,408 | ₩36,461 | ₩36,394 | ₩36,441 | +0.09% | 1.5천 |
|---|
| 2026.08.05 | ₩36,394 | ₩36,468 | ₩36,394 | ₩36,461 | +0.18% | 6천 |
|---|
| 2026.08.04 | ₩36,394 | ₩36,441 | ₩36,354 | ₩36,441 | +0.13% | 3.3천 |
|---|
| 2026.08.03 | ₩36,334 | ₩36,347 | ₩36,287 | ₩36,347 | +0.04% | 2만 |
|---|
| 2026.07.31 | ₩36,267 | ₩36,267 | ₩36,267 | ₩36,267 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩36,120 | ₩36,227 | ₩36,120 | ₩36,227 | +0.30% | 1천 |
|---|
| 2026.07.29 | ₩36,140 | ₩36,140 | ₩36,140 | ₩36,140 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩36,199 | ₩36,199 | ₩36,199 | ₩36,199 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩36,154 | ₩36,174 | ₩36,113 | ₩36,174 | +0.06% | 500 |
|---|
| 2026.07.24 | ₩36,127 | ₩36,160 | ₩36,100 | ₩36,160 | +0.09% | 3.8천 |
|---|
| 2026.07.23 | ₩36,100 | ₩36,147 | ₩36,073 | ₩36,147 | +0.13% | 2.1천 |
|---|
| 2026.07.22 | ₩36,247 | ₩36,247 | ₩36,247 | ₩36,247 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩36,234 | ₩36,234 | ₩36,234 | ₩36,234 | 0.00% | 5.1천 |
|---|
| 2026.07.20 | ₩36,167 | ₩36,167 | ₩36,154 | ₩36,154 | -0.04% | 800 |
|---|
| 2026.07.17 | ₩36,234 | ₩36,234 | ₩36,180 | ₩36,180 | -0.15% | 1.3천 |
|---|
| 2026.07.16 | ₩36,247 | ₩36,287 | ₩36,247 | ₩36,287 | +0.11% | 200 |
|---|
| 2026.07.15 | ₩36,247 | ₩36,261 | ₩36,247 | ₩36,261 | +0.04% | 1.4천 |
|---|
| 2026.07.14 | ₩36,234 | ₩36,281 | ₩36,180 | ₩36,281 | +0.13% | 4.9천 |
|---|
| 2026.07.13 | ₩36,227 | ₩36,227 | ₩36,227 | ₩36,227 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩36,281 | ₩36,281 | ₩36,281 | ₩36,281 | 0.00% | 3.9천 |
|---|
| 2026.07.09 | ₩36,167 | ₩36,234 | ₩36,167 | ₩36,234 | +0.18% | 1.6천 |
|---|
| 2026.07.08 | ₩36,187 | ₩36,187 | ₩36,047 | ₩36,113 | -0.20% | 40.8만 |
|---|
| 2026.07.07 | ₩36,274 | ₩36,274 | ₩36,154 | ₩36,214 | -0.17% | 3.2천 |
|---|
| 2026.07.06 | ₩36,287 | ₩36,287 | ₩36,154 | ₩36,234 | -0.15% | 1.3만 |
|---|
| 2026.07.02 | ₩36,154 | ₩36,170 | ₩36,154 | ₩36,170 | +0.04% | 1.4천 |
|---|
| 2026.07.01 | ₩36,220 | ₩36,220 | ₩36,174 | ₩36,174 | -0.13% | 600 |
|---|
| 2026.06.30 | ₩36,206 | ₩36,206 | ₩36,100 | ₩36,154 | -0.14% | 1천 |
|---|
| 2026.06.29 | ₩36,107 | ₩36,166 | ₩36,060 | ₩36,127 | +0.06% | 1.9천 |
|---|
| 2026.06.26 | ₩36,113 | ₩36,113 | ₩36,073 | ₩36,073 | -0.11% | 1.8천 |
|---|
| 2026.06.25 | ₩36,127 | ₩36,127 | ₩36,073 | ₩36,073 | -0.15% | 1.2천 |
|---|
| 2026.06.24 | ₩36,127 | ₩36,154 | ₩36,006 | ₩36,053 | -0.20% | 2.1만 |
|---|
| 2026.06.23 | ₩36,113 | ₩36,127 | ₩36,047 | ₩36,060 | -0.15% | 2.9천 |
|---|
| 2026.06.22 | ₩36,207 | ₩36,207 | ₩36,100 | ₩36,167 | -0.11% | 2.4천 |
|---|
| 2026.06.18 | ₩36,087 | ₩36,180 | ₩36,087 | ₩36,147 | +0.17% | 700 |
|---|
| 2026.06.17 | ₩36,254 | ₩36,273 | ₩36,100 | ₩36,100 | -0.42% | 2천 |
|---|
| 2026.06.16 | ₩36,261 | ₩36,261 | ₩36,227 | ₩36,227 | -0.09% | 1.7천 |
|---|
| 2026.06.15 | ₩36,227 | ₩36,227 | ₩36,227 | ₩36,227 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩36,247 | ₩36,247 | ₩36,047 | ₩36,107 | -0.39% | 2.4천 |
|---|
| 2026.06.11 | ₩35,938 | ₩36,100 | ₩35,938 | ₩36,073 | +0.38% | 1.7천 |
|---|
| 2026.06.10 | ₩36,006 | ₩36,020 | ₩35,966 | ₩35,966 | -0.11% | 1.2천 |
|---|
| 2026.06.09 | ₩36,127 | ₩36,127 | ₩36,040 | ₩36,040 | -0.24% | 1.6천 |
|---|
| 2026.06.08 | ₩36,047 | ₩36,127 | ₩36,047 | ₩36,080 | +0.09% | 1천 |
|---|
| 2026.06.05 | ₩36,113 | ₩36,113 | ₩36,080 | ₩36,080 | -0.09% | 600 |
|---|
| 2026.06.04 | ₩36,194 | ₩36,287 | ₩36,180 | ₩36,234 | +0.11% | 4천 |
|---|
| 2026.06.03 | ₩36,261 | ₩36,261 | ₩36,154 | ₩36,200 | -0.17% | 1.5천 |
|---|
| 2026.06.02 | ₩36,227 | ₩36,287 | ₩36,154 | ₩36,227 | 0.00% | 3천 |
|---|
| 2026.06.01 | ₩36,154 | ₩36,274 | ₩36,154 | ₩36,227 | +0.20% | 3.1천 |
|---|
| 2026.05.29 | ₩36,180 | ₩36,287 | ₩36,180 | ₩36,234 | +0.15% | 1.1천 |
|---|
| 2026.05.28 | ₩36,154 | ₩36,247 | ₩36,127 | ₩36,200 | +0.13% | 2.3천 |
|---|
| 2026.05.27 | ₩36,100 | ₩36,180 | ₩36,100 | ₩36,154 | +0.15% | 1.9천 |
|---|
| 2026.05.26 | ₩36,194 | ₩36,194 | ₩36,087 | ₩36,154 | -0.11% | 2.8천 |
|---|
| 2026.05.22 | ₩36,073 | ₩36,154 | ₩36,060 | ₩36,113 | +0.11% | 2.1천 |
|---|
| 2026.05.21 | ₩36,100 | ₩36,115 | ₩36,073 | ₩36,115 | +0.04% | 4천 |
|---|
| 2026.05.20 | ₩36,073 | ₩36,127 | ₩36,020 | ₩36,073 | 0.00% | 700 |
|---|
| 2026.05.19 | ₩36,073 | ₩36,073 | ₩35,956 | ₩36,006 | -0.19% | 2.5천 |
|---|
| 2026.05.18 | ₩36,040 | ₩36,060 | ₩36,040 | ₩36,040 | 0.00% | 1.2천 |
|---|
| 2026.05.15 | ₩36,087 | ₩36,100 | ₩36,033 | ₩36,033 | -0.15% | 3천 |
|---|
| 2026.05.14 | ₩36,180 | ₩36,180 | ₩36,113 | ₩36,113 | -0.18% | 1.6천 |
|---|
| 2026.05.13 | ₩36,040 | ₩36,127 | ₩36,020 | ₩36,067 | +0.07% | 1.8천 |
|---|
| 2026.05.12 | ₩36,060 | ₩36,060 | ₩35,993 | ₩36,033 | -0.07% | 800 |
|---|
| 2026.05.11 | ₩36,080 | ₩36,140 | ₩36,073 | ₩36,073 | -0.02% | 2.8천 |
|---|
| 2026.05.08 | ₩36,080 | ₩36,134 | ₩36,033 | ₩36,073 | -0.02% | 4.6천 |
|---|
| 2026.05.07 | ₩36,127 | ₩36,127 | ₩36,047 | ₩36,047 | -0.22% | 2.8천 |
|---|
| 2026.05.06 | ₩36,087 | ₩36,100 | ₩35,980 | ₩36,047 | -0.11% | 1.3만 |
|---|
| 2026.05.05 | ₩36,020 | ₩36,020 | ₩35,913 | ₩35,953 | -0.19% | 5.8천 |
|---|
| 2026.05.04 | ₩36,006 | ₩36,006 | ₩35,886 | ₩35,886 | -0.33% | 6.1천 |
|---|
| 2026.05.01 | ₩36,033 | ₩36,033 | ₩35,913 | ₩35,966 | -0.19% | 3천 |
|---|
| 2026.04.30 | ₩35,886 | ₩35,933 | ₩35,886 | ₩35,933 | +0.13% | 200 |
|---|
| 2026.04.29 | ₩35,913 | ₩35,926 | ₩35,819 | ₩35,846 | -0.19% | 1.6천 |
|---|
| 2026.04.28 | ₩35,940 | ₩35,940 | ₩35,879 | ₩35,879 | -0.17% | 1.1천 |
|---|
| 2026.04.27 | ₩35,966 | ₩35,966 | ₩35,913 | ₩35,913 | -0.15% | 500 |
|---|
| 2026.04.24 | ₩35,966 | ₩35,966 | ₩35,906 | ₩35,906 | -0.17% | 400 |
|---|
| 2026.04.23 | ₩35,806 | ₩35,898 | ₩35,779 | ₩35,833 | +0.07% | 1.1천 |
|---|
| 2026.04.22 | ₩35,779 | ₩35,913 | ₩35,779 | ₩35,873 | +0.26% | 2.1천 |
|---|
| 2026.04.21 | ₩35,926 | ₩35,926 | ₩35,795 | ₩35,819 | -0.30% | 2.1천 |
|---|
| 2026.04.20 | ₩35,900 | ₩35,913 | ₩35,859 | ₩35,859 | -0.11% | 3.9천 |
|---|
| 2026.04.17 | ₩35,953 | ₩35,953 | ₩35,845 | ₩35,886 | -0.19% | 5.1천 |
|---|
| 2026.04.16 | ₩35,802 | ₩35,802 | ₩35,773 | ₩35,773 | -0.08% | 500 |
|---|
| 2026.04.15 | ₩35,686 | ₩35,793 | ₩35,679 | ₩35,759 | +0.21% | 1.7천 |
|---|
| 2026.04.14 | ₩35,679 | ₩35,766 | ₩35,652 | ₩35,699 | +0.06% | 6.6천 |
|---|
| 2026.04.13 | ₩35,605 | ₩35,659 | ₩35,605 | ₩35,612 | +0.02% | 3.2천 |
|---|
| 2026.04.10 | ₩35,605 | ₩35,605 | ₩35,552 | ₩35,552 | -0.15% | 2.1천 |
|---|
| 2026.04.09 | ₩35,539 | ₩35,619 | ₩35,478 | ₩35,619 | +0.23% | 9.2천 |
|---|
| 2026.04.08 | ₩35,485 | ₩35,552 | ₩35,432 | ₩35,539 | +0.15% | 1.1만 |
|---|
| 2026.04.07 | ₩35,271 | ₩35,271 | ₩35,231 | ₩35,259 | -0.03% | 900 |
|---|
| 2026.04.06 | ₩35,244 | ₩35,244 | ₩35,244 | ₩35,244 | 0.00% | 200 |
|---|
| 2026.04.02 | ₩35,004 | ₩35,271 | ₩35,004 | ₩35,231 | +0.65% | 5.7천 |
|---|
| 2026.04.01 | ₩35,270 | ₩35,284 | ₩35,151 | ₩35,211 | -0.17% | 4.7천 |
|---|
| 2026.03.31 | ₩35,137 | ₩35,204 | ₩35,017 | ₩35,151 | +0.04% | 5.7천 |
|---|
| 2026.03.30 | ₩35,137 | ₩35,137 | ₩34,883 | ₩34,990 | -0.42% | 2.8만 |
|---|
| 2026.03.27 | ₩35,017 | ₩35,057 | ₩34,977 | ₩34,977 | -0.11% | 7.8천 |
|---|
| 2026.03.26 | ₩35,164 | ₩35,164 | ₩35,004 | ₩35,084 | -0.23% | 4.5천 |
|---|
| 2026.03.25 | ₩35,151 | ₩35,258 | ₩35,151 | ₩35,258 | +0.30% | 4.7천 |
|---|
| 2026.03.24 | ₩35,164 | ₩35,218 | ₩35,104 | ₩35,104 | -0.17% | 2.1만 |
|---|
| 2026.03.23 | ₩35,218 | ₩35,258 | ₩35,163 | ₩35,163 | -0.16% | 4천 |
|---|
| 2026.03.20 | ₩35,071 | ₩35,151 | ₩35,040 | ₩35,040 | -0.09% | 4.3천 |
|---|
| 2026.03.19 | ₩35,231 | ₩35,284 | ₩35,164 | ₩35,198 | -0.09% | 4.3천 |
|---|
| 2026.03.18 | ₩35,244 | ₩35,365 | ₩35,244 | ₩35,254 | +0.03% | 1.3천 |
|---|
| 2026.03.17 | ₩35,398 | ₩35,472 | ₩35,371 | ₩35,381 | -0.05% | 3.1천 |
|---|
| 2026.03.16 | ₩35,378 | ₩35,405 | ₩35,343 | ₩35,343 | -0.10% | 4.1천 |
|---|
| 2026.03.13 | ₩35,338 | ₩35,338 | ₩35,231 | ₩35,244 | -0.26% | 5천 |
|---|
| 2026.03.12 | ₩35,307 | ₩35,351 | ₩35,258 | ₩35,278 | -0.08% | 3.1천 |
|---|
| 2026.03.11 | ₩35,485 | ₩35,485 | ₩35,432 | ₩35,448 | -0.11% | 1.2천 |
|---|
| 2026.03.10 | ₩35,458 | ₩35,539 | ₩35,458 | ₩35,472 | +0.04% | 3.8천 |
|---|
| 2026.03.09 | ₩35,258 | ₩35,478 | ₩35,258 | ₩35,478 | +0.63% | 4.3천 |
|---|
| 2026.03.06 | ₩35,472 | ₩35,539 | ₩35,418 | ₩35,432 | -0.11% | 3.5천 |
|---|
| 2026.03.05 | ₩35,497 | ₩35,539 | ₩35,418 | ₩35,506 | +0.03% | 2.7천 |
|---|
| 2026.03.04 | ₩35,579 | ₩35,632 | ₩35,565 | ₩35,565 | -0.04% | 1.5천 |
|---|
| 2026.03.03 | ₩35,498 | ₩35,579 | ₩35,472 | ₩35,490 | -0.02% | 2.8천 |
|---|
| 2026.03.02 | ₩35,645 | ₩35,659 | ₩35,601 | ₩35,605 | -0.11% | 1.3천 |
|---|
| 2026.02.27 | ₩35,612 | ₩35,699 | ₩35,599 | ₩35,625 | +0.04% | 4.5천 |
|---|
| 2026.02.26 | ₩35,686 | ₩35,699 | ₩35,552 | ₩35,632 | -0.15% | 1.6만 |
|---|
| 2026.02.25 | ₩35,660 | ₩35,712 | ₩35,660 | ₩35,666 | +0.01% | 1.1천 |
|---|
| 2026.02.24 | ₩35,539 | ₩35,600 | ₩35,539 | ₩35,600 | +0.17% | 600 |
|---|
| 2026.02.23 | ₩35,645 | ₩35,645 | ₩35,498 | ₩35,632 | -0.04% | 4.6천 |
|---|
| 2026.02.20 | ₩35,686 | ₩35,739 | ₩35,645 | ₩35,699 | +0.04% | 4.8천 |
|---|
| 2026.02.19 | ₩35,607 | ₩35,672 | ₩35,605 | ₩35,619 | +0.03% | 5.5천 |
|---|
| 2026.02.18 | ₩35,659 | ₩35,692 | ₩35,599 | ₩35,599 | -0.17% | 1.7만 |
|---|
| 2026.02.17 | ₩35,532 | ₩35,617 | ₩35,485 | ₩35,549 | +0.05% | 1.1만 |
|---|
| 2026.02.13 | ₩35,632 | ₩35,632 | ₩35,539 | ₩35,539 | -0.26% | 3.2천 |
|---|
| 2026.02.12 | ₩35,639 | ₩35,639 | ₩35,579 | ₩35,591 | -0.14% | 1.8천 |
|---|
| 2026.02.11 | ₩35,605 | ₩35,672 | ₩35,592 | ₩35,636 | +0.09% | 8.2천 |
|---|
| 2026.02.10 | ₩35,726 | ₩35,726 | ₩35,632 | ₩35,632 | -0.26% | 7.8천 |
|---|
| 2026.02.09 | ₩35,635 | ₩35,699 | ₩35,565 | ₩35,645 | +0.03% | 3.9천 |
|---|
| 2026.02.06 | ₩35,432 | ₩35,645 | ₩35,432 | ₩35,605 | +0.49% | 3천 |
|---|
| 2026.02.05 | ₩35,458 | ₩35,458 | ₩35,413 | ₩35,413 | -0.13% | 1천 |
|---|
| 2026.02.04 | ₩35,485 | ₩35,552 | ₩35,450 | ₩35,516 | +0.09% | 2.7천 |
|---|
| 2026.02.03 | ₩35,619 | ₩35,619 | ₩35,485 | ₩35,532 | -0.24% | 6.3천 |
|---|
| 2026.02.02 | ₩35,632 | ₩35,632 | ₩35,605 | ₩35,632 | 0.00% | 1.9천 |
|---|
| 2026.01.30 | ₩35,632 | ₩35,632 | ₩35,565 | ₩35,579 | -0.15% | 2.3천 |
|---|
| 2026.01.29 | ₩35,556 | ₩35,583 | ₩35,498 | ₩35,583 | +0.08% | 600 |
|---|
| 2026.01.28 | ₩35,699 | ₩35,711 | ₩35,585 | ₩35,585 | -0.32% | 1.5천 |
|---|
| 2026.01.27 | ₩35,632 | ₩35,645 | ₩35,592 | ₩35,592 | -0.11% | 1.2천 |
|---|
| 2026.01.26 | ₩35,556 | ₩35,605 | ₩35,525 | ₩35,545 | -0.03% | 1.7천 |
|---|
| 2026.01.23 | ₩35,445 | ₩35,539 | ₩35,445 | ₩35,498 | +0.15% | 1.3천 |
|---|
| 2026.01.22 | ₩35,493 | ₩35,552 | ₩35,432 | ₩35,488 | -0.02% | 4.6천 |
|---|
| 2026.01.21 | ₩35,416 | ₩35,539 | ₩35,378 | ₩35,458 | +0.12% | 6.3천 |
|---|
| 2026.01.20 | ₩35,365 | ₩35,498 | ₩35,365 | ₩35,378 | +0.04% | 4.2천 |
|---|
| 2026.01.16 | ₩38,801 | ₩38,801 | ₩35,458 | ₩35,525 | -8.44% | 5.9천 |
|---|
| 2026.01.15 | ₩35,605 | ₩35,619 | ₩35,525 | ₩35,525 | -0.23% | 1.1천 |
|---|
| 2026.01.14 | ₩35,525 | ₩35,579 | ₩35,432 | ₩35,525 | 0.00% | 3.6천 |
|---|
| 2026.01.13 | ₩35,531 | ₩35,565 | ₩35,531 | ₩35,539 | +0.02% | 3.6천 |
|---|
| 2026.01.12 | ₩35,579 | ₩35,579 | ₩35,545 | ₩35,545 | -0.09% | 1.8천 |
|---|
| 2026.01.09 | ₩35,518 | ₩35,605 | ₩35,518 | ₩35,539 | +0.06% | 2.2천 |
|---|
| 2026.01.08 | ₩35,551 | ₩35,565 | ₩35,418 | ₩35,500 | -0.14% | 5.5천 |
|---|
| 2026.01.07 | ₩35,605 | ₩35,605 | ₩35,513 | ₩35,513 | -0.26% | 900 |
|---|
| 2026.01.06 | ₩35,552 | ₩35,565 | ₩35,458 | ₩35,500 | -0.15% | 1.7천 |
|---|
| 2026.01.05 | ₩35,444 | ₩35,539 | ₩35,444 | ₩35,472 | +0.08% | 1만 |
|---|
| 2026.01.02 | ₩35,525 | ₩35,525 | ₩35,398 | ₩35,418 | -0.30% | 1.1만 |
|---|
| 2025.12.31 | ₩35,552 | ₩35,552 | ₩35,432 | ₩35,472 | -0.23% | 3.1천 |
|---|
| 2025.12.30 | ₩35,525 | ₩35,539 | ₩35,391 | ₩35,461 | -0.18% | 1.5만 |
|---|
| 2025.12.29 | ₩35,552 | ₩35,552 | ₩35,429 | ₩35,461 | -0.26% | 5.2천 |
|---|
| 2025.12.26 | ₩35,465 | ₩35,525 | ₩35,391 | ₩35,468 | +0.01% | 6.9천 |
|---|
| 2025.12.24 | ₩35,498 | ₩35,512 | ₩35,418 | ₩35,473 | -0.07% | 4.3천 |
|---|
| 2025.12.23 | ₩35,325 | ₩35,432 | ₩35,325 | ₩35,406 | +0.23% | 1.7천 |
|---|
| 2025.12.22 | ₩35,378 | ₩35,458 | ₩35,311 | ₩35,395 | +0.05% | 3.2천 |
|---|
| 2025.12.19 | ₩35,345 | ₩35,432 | ₩35,345 | ₩35,361 | +0.05% | 2.5천 |
|---|
| 2025.12.18 | ₩35,256 | ₩35,378 | ₩35,256 | ₩35,307 | +0.14% | 2.8천 |
|---|
| 2025.12.17 | ₩35,329 | ₩35,329 | ₩35,231 | ₩35,271 | -0.16% | 3천 |
|---|
| 2025.12.16 | ₩35,178 | ₩35,418 | ₩35,178 | ₩35,327 | +0.43% | 6천 |
|---|
| 2025.12.15 | ₩35,458 | ₩35,472 | ₩35,258 | ₩35,347 | -0.31% | 4.3천 |
|---|
| 2025.12.12 | ₩35,393 | ₩35,478 | ₩35,231 | ₩35,334 | -0.17% | 4.9천 |
|---|
| 2025.12.11 | ₩35,432 | ₩35,492 | ₩35,345 | ₩35,393 | -0.11% | 3.2천 |
|---|
| 2025.12.10 | ₩35,258 | ₩35,418 | ₩35,231 | ₩35,387 | +0.37% | 1.6만 |
|---|
| 2025.12.09 | ₩35,365 | ₩35,425 | ₩35,204 | ₩35,303 | -0.17% | 4.4천 |
|---|
| 2025.12.08 | ₩35,418 | ₩35,432 | ₩35,314 | ₩35,314 | -0.29% | 2만 |
|---|
| 2025.12.05 | ₩35,472 | ₩35,472 | ₩35,271 | ₩35,385 | -0.25% | 8.8천 |
|---|
| 2025.12.04 | ₩35,412 | ₩35,445 | ₩35,231 | ₩35,350 | -0.17% | 1.5만 |
|---|
| 2025.12.03 | ₩35,432 | ₩35,438 | ₩35,351 | ₩35,378 | -0.15% | 1.8천 |
|---|
| 2025.12.02 | ₩35,357 | ₩35,405 | ₩35,313 | ₩35,334 | -0.06% | 3.7천 |
|---|
| 2025.12.01 | ₩35,418 | ₩35,418 | ₩35,307 | ₩35,307 | -0.31% | 6.4천 |
|---|
| 2025.11.28 | ₩35,418 | ₩35,432 | ₩35,331 | ₩35,331 | -0.25% | 3.9천 |
|---|
| 2025.11.26 | ₩35,291 | ₩35,405 | ₩35,151 | ₩35,317 | +0.07% | 9.5천 |
|---|
| 2025.11.25 | ₩35,044 | ₩35,350 | ₩35,044 | ₩35,260 | +0.62% | 9.5천 |
|---|
| 2025.11.24 | ₩35,218 | ₩35,284 | ₩35,045 | ₩35,176 | -0.12% | 9.4천 |
|---|
| 2025.11.21 | ₩35,111 | ₩35,147 | ₩35,010 | ₩35,055 | -0.16% | 10.9만 |
|---|
| 2025.11.20 | ₩35,030 | ₩35,284 | ₩34,937 | ₩35,040 | +0.03% | 6만 |
|---|
| 2025.11.19 | ₩35,164 | ₩35,164 | ₩35,055 | ₩35,055 | -0.31% | 800 |
|---|
| 2025.11.18 | ₩35,111 | ₩35,124 | ₩35,087 | ₩35,109 | -0.00% | 1.5만 |
|---|
| 2025.11.17 | ₩35,218 | ₩35,218 | ₩35,083 | ₩35,095 | -0.35% | 2.6천 |
|---|
| 2025.11.14 | ₩35,204 | ₩35,258 | ₩35,111 | ₩35,137 | -0.19% | 2.7만 |
|---|
| 2025.11.13 | ₩35,298 | ₩35,298 | ₩35,097 | ₩35,204 | -0.27% | 1.9만 |
|---|
| 2025.11.12 | ₩35,276 | ₩35,371 | ₩35,276 | ₩35,279 | +0.01% | 1.3천 |
|---|
| 2025.11.11 | ₩35,351 | ₩35,365 | ₩35,151 | ₩35,287 | -0.18% | 3.5천 |
|---|
| 2025.11.10 | ₩35,137 | ₩35,351 | ₩35,137 | ₩35,314 | +0.50% | 1.9만 |
|---|
| 2025.11.07 | ₩35,204 | ₩35,244 | ₩35,112 | ₩35,167 | -0.11% | 1.4만 |
|---|
| 2025.11.06 | ₩35,291 | ₩35,291 | ₩35,137 | ₩35,244 | -0.13% | 3천 |
|---|
| 2025.11.05 | ₩35,310 | ₩35,311 | ₩35,271 | ₩35,293 | -0.05% | 4.2천 |
|---|
| 2025.11.04 | ₩35,338 | ₩35,365 | ₩35,276 | ₩35,276 | -0.17% | 5천 |
|---|
| 2025.11.03 | ₩35,365 | ₩35,378 | ₩35,314 | ₩35,374 | +0.03% | 2.1천 |
|---|
| 2025.10.31 | ₩35,291 | ₩35,391 | ₩35,165 | ₩35,286 | -0.02% | 1만 |
|---|
| 2025.10.30 | ₩35,365 | ₩35,365 | ₩35,305 | ₩35,351 | -0.04% | 2.6천 |
|---|
| 2025.10.29 | ₩35,458 | ₩35,539 | ₩35,418 | ₩35,458 | 0.00% | 3.1천 |
|---|
| 2025.10.28 | ₩35,445 | ₩35,549 | ₩35,432 | ₩35,452 | +0.02% | 1.6만 |
|---|
| 2025.10.27 | ₩35,485 | ₩35,512 | ₩35,338 | ₩35,512 | +0.08% | 9.9천 |
|---|
| 2025.10.24 | ₩35,445 | ₩35,445 | ₩35,432 | ₩35,445 | 0.00% | 4.6천 |
|---|
| 2025.10.23 | ₩35,378 | ₩35,405 | ₩35,370 | ₩35,373 | -0.02% | 1.2천 |
|---|
| 2025.10.22 | ₩35,391 | ₩35,391 | ₩35,284 | ₩35,305 | -0.25% | 6.5천 |
|---|
| 2025.10.21 | ₩35,391 | ₩35,405 | ₩35,371 | ₩35,405 | +0.04% | 4.1천 |
|---|
| 2025.10.20 | ₩35,391 | ₩35,405 | ₩35,284 | ₩35,405 | +0.04% | 1.6만 |
|---|
| 2025.10.17 | ₩35,311 | ₩35,325 | ₩35,157 | ₩35,311 | 0.00% | 3.4천 |
|---|
| 2025.10.16 | ₩35,325 | ₩35,325 | ₩35,275 | ₩35,275 | -0.14% | 700 |
|---|
| 2025.10.15 | ₩35,232 | ₩35,378 | ₩35,204 | ₩35,211 | -0.06% | 2.7천 |
|---|
| 2025.10.14 | ₩35,139 | ₩35,338 | ₩35,139 | ₩35,238 | +0.28% | 1.1만 |
|---|
| 2025.10.13 | ₩35,231 | ₩35,284 | ₩35,124 | ₩35,238 | +0.02% | 2.4만 |
|---|
| 2025.10.10 | ₩35,325 | ₩35,351 | ₩35,137 | ₩35,178 | -0.42% | 2.3만 |
|---|