시장 데이터를 불러오는 중
전체 종목
Innovator Equity Defined Protection ETF - 1 Yr January 과거 주가
Innovator Equity Defined Protection ETF - 1 Yr January · ZJAN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innovator Equity Defined Protection ETF - 1 Yr January · ZJAN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,204 | ₩38,225 | ₩38,177 | ₩38,191 | -0.04% | 5.9천 |
| 2026.10.08 | ₩38,153 | ₩38,184 | ₩38,150 | ₩38,184 | +0.08% | 4.2천 |
| 2026.10.07 | ₩38,124 | ₩38,191 | ₩38,110 | ₩38,191 | +0.18% | 5.3천 |
| 2026.10.06 | ₩38,164 | ₩38,204 | ₩38,164 | ₩38,170 | +0.02% | 6.7천 |
| 2026.10.05 | ₩38,097 | ₩38,138 | ₩38,097 | ₩38,137 | +0.11% | 8.2천 |
| 2026.10.02 | ₩38,110 | ₩38,137 | ₩38,110 | ₩38,137 | +0.07% | 1.5천 |
| 2026.10.01 | ₩38,057 | ₩38,102 | ₩38,057 | ₩38,102 | +0.12% | 2.2만 |
| 2026.09.30 | ₩38,117 | ₩38,150 | ₩38,083 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,095 |
| -0.06% |
| 1만 |
| 2026.09.29 | ₩38,043 | ₩38,110 | ₩38,043 | ₩38,085 | +0.11% | 8.6천 |
|---|
| 2026.09.28 | ₩38,045 | ₩38,083 | ₩38,043 | ₩38,082 | +0.10% | 1.3만 |
|---|
| 2026.09.25 | ₩38,137 | ₩38,137 | ₩38,057 | ₩38,083 | -0.14% | 7천 |
|---|
| 2026.09.24 | ₩38,063 | ₩38,063 | ₩38,016 | ₩38,043 | -0.05% | 1.2만 |
|---|
| 2026.09.23 | ₩38,077 | ₩38,077 | ₩38,043 | ₩38,077 | 0.00% | 3.9천 |
|---|
| 2026.09.22 | ₩38,057 | ₩38,124 | ₩38,057 | ₩38,097 | +0.11% | 3.7천 |
|---|
| 2026.09.21 | ₩38,030 | ₩38,083 | ₩38,030 | ₩38,073 | +0.11% | 4천 |
|---|
| 2026.09.18 | ₩37,976 | ₩38,023 | ₩37,963 | ₩38,023 | +0.12% | 3.6만 |
|---|
| 2026.09.17 | ₩37,963 | ₩38,016 | ₩37,963 | ₩38,010 | +0.12% | 2.8천 |
|---|
| 2026.09.16 | ₩37,983 | ₩38,016 | ₩37,929 | ₩37,929 | -0.14% | 2.5천 |
|---|
| 2026.09.15 | ₩37,963 | ₩37,988 | ₩37,936 | ₩37,963 | 0.00% | 1.7천 |
|---|
| 2026.09.14 | ₩37,969 | ₩37,983 | ₩37,969 | ₩37,983 | +0.04% | 500 |
|---|
| 2026.09.11 | ₩37,996 | ₩38,016 | ₩37,963 | ₩37,996 | 0.00% | 1.2천 |
|---|
| 2026.09.10 | ₩37,990 | ₩37,990 | ₩37,896 | ₩37,898 | -0.24% | 15.2만 |
|---|
| 2026.09.09 | ₩37,949 | ₩37,983 | ₩37,949 | ₩37,969 | +0.05% | 2.1천 |
|---|
| 2026.09.08 | ₩37,949 | ₩37,996 | ₩37,949 | ₩37,996 | +0.12% | 3.3천 |
|---|
| 2026.09.04 | ₩38,030 | ₩38,053 | ₩37,990 | ₩38,016 | -0.04% | 3천 |
|---|
| 2026.09.03 | ₩37,976 | ₩38,023 | ₩37,963 | ₩37,990 | +0.04% | 19만 |
|---|
| 2026.09.02 | ₩37,949 | ₩37,990 | ₩37,949 | ₩37,976 | +0.07% | 1.9천 |
|---|
| 2026.09.01 | ₩37,923 | ₩37,990 | ₩37,923 | ₩37,936 | +0.04% | 4.7천 |
|---|
| 2026.08.31 | ₩37,936 | ₩37,990 | ₩37,936 | ₩37,976 | +0.11% | 3천 |
|---|
| 2026.08.28 | ₩37,936 | ₩37,982 | ₩37,936 | ₩37,976 | +0.11% | 5.1천 |
|---|
| 2026.08.27 | ₩37,963 | ₩37,976 | ₩37,949 | ₩37,976 | +0.04% | 2.7천 |
|---|
| 2026.08.26 | ₩37,936 | ₩37,960 | ₩37,909 | ₩37,909 | -0.07% | 14.2만 |
|---|
| 2026.08.25 | ₩37,929 | ₩37,929 | ₩37,897 | ₩37,916 | -0.04% | 3.1천 |
|---|
| 2026.08.24 | ₩37,909 | ₩37,936 | ₩37,884 | ₩37,909 | 0.00% | 1.2천 |
|---|
| 2026.08.21 | ₩37,923 | ₩37,923 | ₩37,882 | ₩37,882 | -0.11% | 6.3천 |
|---|
| 2026.08.20 | ₩37,882 | ₩37,902 | ₩37,869 | ₩37,869 | -0.04% | 2.3천 |
|---|
| 2026.08.19 | ₩37,909 | ₩37,947 | ₩37,882 | ₩37,896 | -0.04% | 1.1만 |
|---|
| 2026.08.18 | ₩37,869 | ₩37,936 | ₩37,869 | ₩37,902 | +0.09% | 2.2천 |
|---|
| 2026.08.17 | ₩37,921 | ₩37,929 | ₩37,896 | ₩37,916 | -0.01% | 9.5천 |
|---|
| 2026.08.14 | ₩37,909 | ₩37,923 | ₩37,882 | ₩37,923 | +0.04% | 7천 |
|---|
| 2026.08.13 | ₩37,916 | ₩37,923 | ₩37,882 | ₩37,889 | -0.07% | 2.8만 |
|---|
| 2026.08.12 | ₩37,856 | ₩37,889 | ₩37,856 | ₩37,856 | 0.00% | 3.7천 |
|---|
| 2026.08.11 | ₩37,896 | ₩37,896 | ₩37,842 | ₩37,842 | -0.14% | 3.8천 |
|---|
| 2026.08.10 | ₩37,789 | ₩37,896 | ₩37,789 | ₩37,876 | +0.23% | 10.1만 |
|---|
| 2026.08.07 | ₩37,869 | ₩37,869 | ₩37,856 | ₩37,869 | 0.00% | 7.6천 |
|---|
| 2026.08.06 | ₩37,869 | ₩37,869 | ₩37,815 | ₩37,842 | -0.07% | 5.9천 |
|---|
| 2026.08.05 | ₩37,882 | ₩37,882 | ₩37,842 | ₩37,842 | -0.11% | 2.2천 |
|---|
| 2026.08.04 | ₩37,802 | ₩37,829 | ₩37,802 | ₩37,815 | +0.04% | 3천 |
|---|
| 2026.08.03 | ₩37,775 | ₩37,782 | ₩37,748 | ₩37,782 | +0.02% | 5.2천 |
|---|
| 2026.07.31 | ₩37,641 | ₩37,708 | ₩37,641 | ₩37,708 | +0.18% | 7.7천 |
|---|
| 2026.07.30 | ₩37,614 | ₩37,651 | ₩37,614 | ₩37,651 | +0.10% | 3.8천 |
|---|
| 2026.07.29 | ₩37,588 | ₩37,601 | ₩37,567 | ₩37,567 | -0.05% | 2.6천 |
|---|
| 2026.07.28 | ₩37,616 | ₩37,648 | ₩37,614 | ₩37,641 | +0.07% | 6천 |
|---|
| 2026.07.27 | ₩37,616 | ₩37,616 | ₩37,574 | ₩37,614 | -0.00% | 500 |
|---|
| 2026.07.24 | ₩37,562 | ₩37,628 | ₩37,561 | ₩37,601 | +0.10% | 5.1천 |
|---|
| 2026.07.23 | ₩37,547 | ₩37,608 | ₩37,547 | ₩37,571 | +0.06% | 3.4천 |
|---|
| 2026.07.22 | ₩37,641 | ₩37,673 | ₩37,628 | ₩37,655 | +0.04% | 3.7천 |
|---|
| 2026.07.21 | ₩37,628 | ₩37,655 | ₩37,628 | ₩37,655 | +0.07% | 7.7천 |
|---|
| 2026.07.20 | ₩37,601 | ₩37,601 | ₩37,601 | ₩37,601 | 0.00% | 700 |
|---|
| 2026.07.17 | ₩37,601 | ₩37,655 | ₩37,601 | ₩37,614 | +0.04% | 3.2천 |
|---|
| 2026.07.16 | ₩37,628 | ₩37,628 | ₩37,628 | ₩37,628 | 0.00% | 500 |
|---|
| 2026.07.15 | ₩37,661 | ₩37,668 | ₩37,614 | ₩37,668 | +0.02% | 6.1천 |
|---|
| 2026.07.14 | ₩37,648 | ₩37,668 | ₩37,614 | ₩37,648 | 0.00% | 1.6천 |
|---|
| 2026.07.13 | ₩37,628 | ₩37,628 | ₩37,614 | ₩37,614 | -0.04% | 800 |
|---|
| 2026.07.10 | ₩37,641 | ₩37,668 | ₩37,614 | ₩37,648 | +0.02% | 4.9천 |
|---|
| 2026.07.09 | ₩37,581 | ₩37,621 | ₩37,574 | ₩37,621 | +0.11% | 1.3만 |
|---|
| 2026.07.08 | ₩37,521 | ₩37,563 | ₩37,507 | ₩37,563 | +0.11% | 2.2천 |
|---|
| 2026.07.07 | ₩37,601 | ₩37,601 | ₩37,534 | ₩37,574 | -0.07% | 2.5천 |
|---|
| 2026.07.06 | ₩37,547 | ₩37,588 | ₩37,547 | ₩37,561 | +0.04% | 4.1천 |
|---|
| 2026.07.02 | ₩37,561 | ₩37,561 | ₩37,480 | ₩37,527 | -0.09% | 2.4천 |
|---|
| 2026.07.01 | ₩37,467 | ₩37,545 | ₩37,454 | ₩37,541 | +0.20% | 3.4만 |
|---|
| 2026.06.30 | ₩37,487 | ₩37,546 | ₩37,480 | ₩37,514 | +0.07% | 2.9천 |
|---|
| 2026.06.29 | ₩37,440 | ₩37,494 | ₩37,440 | ₩37,487 | +0.13% | 8.9천 |
|---|
| 2026.06.26 | ₩37,413 | ₩37,467 | ₩37,413 | ₩37,432 | +0.05% | 6.8천 |
|---|
| 2026.06.25 | ₩37,433 | ₩37,433 | ₩37,405 | ₩37,425 | -0.02% | 2.3천 |
|---|
| 2026.06.24 | ₩37,479 | ₩37,479 | ₩37,428 | ₩37,428 | -0.14% | 1.4천 |
|---|
| 2026.06.23 | ₩37,400 | ₩37,460 | ₩37,400 | ₩37,433 | +0.09% | 9.9천 |
|---|
| 2026.06.22 | ₩37,494 | ₩37,514 | ₩37,467 | ₩37,494 | 0.00% | 1천 |
|---|
| 2026.06.18 | ₩37,500 | ₩37,507 | ₩37,500 | ₩37,507 | +0.02% | 200 |
|---|
| 2026.06.17 | ₩37,527 | ₩37,547 | ₩37,440 | ₩37,440 | -0.23% | 5.2천 |
|---|
| 2026.06.16 | ₩37,574 | ₩37,574 | ₩37,496 | ₩37,521 | -0.14% | 3.2천 |
|---|
| 2026.06.15 | ₩37,507 | ₩37,561 | ₩37,494 | ₩37,527 | +0.05% | 6.4천 |
|---|
| 2026.06.12 | ₩37,440 | ₩37,440 | ₩37,440 | ₩37,440 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩37,360 | ₩37,407 | ₩37,360 | ₩37,400 | +0.11% | 400 |
|---|
| 2026.06.10 | ₩37,427 | ₩37,427 | ₩37,328 | ₩37,328 | -0.26% | 2.9천 |
|---|
| 2026.06.09 | ₩37,451 | ₩37,451 | ₩37,393 | ₩37,393 | -0.15% | 700 |
|---|
| 2026.06.08 | ₩37,454 | ₩37,454 | ₩37,413 | ₩37,413 | -0.11% | 2.2만 |
|---|
| 2026.06.05 | ₩37,494 | ₩37,494 | ₩37,405 | ₩37,405 | -0.24% | 5.4천 |
|---|
| 2026.06.04 | ₩37,480 | ₩37,500 | ₩37,480 | ₩37,487 | +0.02% | 4.3천 |
|---|
| 2026.06.03 | ₩37,467 | ₩37,494 | ₩37,467 | ₩37,494 | +0.07% | 3.5천 |
|---|
| 2026.06.02 | ₩37,507 | ₩37,534 | ₩37,454 | ₩37,514 | +0.02% | 1.8만 |
|---|
| 2026.06.01 | ₩37,474 | ₩37,500 | ₩37,474 | ₩37,494 | +0.05% | 1.2만 |
|---|
| 2026.05.29 | ₩37,454 | ₩37,494 | ₩37,454 | ₩37,467 | +0.04% | 4.7천 |
|---|
| 2026.05.28 | ₩37,333 | ₩37,494 | ₩37,333 | ₩37,494 | +0.43% | 9.6천 |
|---|
| 2026.05.27 | ₩37,480 | ₩37,480 | ₩37,427 | ₩37,427 | -0.14% | 7.3천 |
|---|
| 2026.05.26 | ₩37,415 | ₩37,440 | ₩37,413 | ₩37,440 | +0.07% | 2천 |
|---|
| 2026.05.22 | ₩37,420 | ₩37,454 | ₩37,413 | ₩37,413 | -0.02% | 1.9천 |
|---|
| 2026.05.21 | ₩37,399 | ₩37,400 | ₩37,333 | ₩37,380 | -0.05% | 4.7만 |
|---|
| 2026.05.20 | ₩37,353 | ₩37,440 | ₩37,334 | ₩37,380 | +0.07% | 6.7천 |
|---|
| 2026.05.19 | ₩37,346 | ₩37,360 | ₩37,333 | ₩37,333 | -0.04% | 1만 |
|---|
| 2026.05.18 | ₩37,321 | ₩37,373 | ₩37,321 | ₩37,366 | +0.12% | 1.9천 |
|---|
| 2026.05.15 | ₩37,344 | ₩37,387 | ₩37,333 | ₩37,354 | +0.03% | 5.5천 |
|---|
| 2026.05.14 | ₩37,380 | ₩37,413 | ₩37,380 | ₩37,393 | +0.04% | 8.2천 |
|---|
| 2026.05.13 | ₩37,320 | ₩37,360 | ₩37,320 | ₩37,360 | +0.11% | 6.3천 |
|---|
| 2026.05.12 | ₩37,293 | ₩37,345 | ₩37,293 | ₩37,345 | +0.14% | 400 |
|---|
| 2026.05.11 | ₩37,373 | ₩37,373 | ₩37,333 | ₩37,345 | -0.08% | 4.4천 |
|---|
| 2026.05.08 | ₩37,333 | ₩37,373 | ₩37,333 | ₩37,360 | +0.07% | 4.3천 |
|---|
| 2026.05.07 | ₩37,346 | ₩37,346 | ₩37,306 | ₩37,306 | -0.11% | 1.9천 |
|---|
| 2026.05.06 | ₩37,266 | ₩37,333 | ₩37,266 | ₩37,313 | +0.13% | 700 |
|---|
| 2026.05.05 | ₩37,279 | ₩37,279 | ₩37,239 | ₩37,253 | -0.07% | 1.1천 |
|---|
| 2026.05.04 | ₩37,199 | ₩37,239 | ₩37,199 | ₩37,212 | +0.04% | 600 |
|---|
| 2026.05.01 | ₩37,226 | ₩37,279 | ₩37,226 | ₩37,246 | +0.05% | 3.8천 |
|---|
| 2026.04.30 | ₩37,199 | ₩37,253 | ₩37,160 | ₩37,253 | +0.14% | 2.9천 |
|---|
| 2026.04.29 | ₩37,145 | ₩37,159 | ₩37,119 | ₩37,151 | +0.01% | 3.6천 |
|---|
| 2026.04.28 | ₩37,141 | ₩37,159 | ₩37,129 | ₩37,152 | +0.03% | 2.5천 |
|---|
| 2026.04.27 | ₩37,172 | ₩37,199 | ₩37,172 | ₩37,179 | +0.02% | 800 |
|---|
| 2026.04.24 | ₩37,159 | ₩37,159 | ₩37,132 | ₩37,159 | 0.00% | 1.6천 |
|---|
| 2026.04.23 | ₩37,159 | ₩37,186 | ₩37,105 | ₩37,121 | -0.10% | 2.8천 |
|---|
| 2026.04.22 | ₩37,159 | ₩37,159 | ₩37,105 | ₩37,149 | -0.03% | 2.6천 |
|---|
| 2026.04.21 | ₩37,139 | ₩37,139 | ₩37,068 | ₩37,092 | -0.13% | 2.3천 |
|---|
| 2026.04.20 | ₩37,105 | ₩37,159 | ₩37,092 | ₩37,124 | +0.05% | 1.2천 |
|---|
| 2026.04.17 | ₩37,159 | ₩37,159 | ₩37,132 | ₩37,132 | -0.07% | 1천 |
|---|
| 2026.04.16 | ₩37,065 | ₩37,065 | ₩36,990 | ₩37,058 | -0.02% | 3.5만 |
|---|
| 2026.04.15 | ₩37,038 | ₩37,052 | ₩36,998 | ₩37,052 | +0.04% | 3.8천 |
|---|
| 2026.04.14 | ₩36,971 | ₩37,011 | ₩36,958 | ₩36,998 | +0.07% | 1.5천 |
|---|
| 2026.04.13 | ₩36,798 | ₩36,931 | ₩36,798 | ₩36,897 | +0.27% | 2.6만 |
|---|
| 2026.04.10 | ₩36,851 | ₩36,891 | ₩36,837 | ₩36,864 | +0.04% | 1.6만 |
|---|
| 2026.04.09 | ₩36,784 | ₩36,891 | ₩36,784 | ₩36,824 | +0.11% | 3만 |
|---|
| 2026.04.08 | ₩36,837 | ₩36,851 | ₩36,757 | ₩36,797 | -0.11% | 3.6만 |
|---|
| 2026.04.07 | ₩36,556 | ₩36,690 | ₩36,556 | ₩36,690 | +0.37% | 9.7천 |
|---|
| 2026.04.06 | ₩36,596 | ₩36,676 | ₩36,583 | ₩36,609 | +0.04% | 2.5만 |
|---|
| 2026.04.02 | ₩36,529 | ₩36,616 | ₩36,529 | ₩36,583 | +0.15% | 1.5만 |
|---|
| 2026.04.01 | ₩36,596 | ₩36,623 | ₩36,569 | ₩36,569 | -0.07% | 1.9만 |
|---|
| 2026.03.31 | ₩36,475 | ₩36,556 | ₩36,435 | ₩36,529 | +0.15% | 3만 |
|---|
| 2026.03.30 | ₩36,435 | ₩36,435 | ₩36,355 | ₩36,382 | -0.15% | 8.6천 |
|---|
| 2026.03.27 | ₩36,408 | ₩36,422 | ₩36,368 | ₩36,368 | -0.11% | 3.8천 |
|---|
| 2026.03.26 | ₩36,556 | ₩36,569 | ₩36,435 | ₩36,435 | -0.33% | 3.3만 |
|---|
| 2026.03.25 | ₩36,583 | ₩36,623 | ₩36,569 | ₩36,596 | +0.04% | 5.4천 |
|---|
| 2026.03.24 | ₩36,502 | ₩36,569 | ₩36,489 | ₩36,556 | +0.15% | 12.3만 |
|---|
| 2026.03.23 | ₩36,556 | ₩36,636 | ₩36,556 | ₩36,569 | +0.04% | 7.4천 |
|---|
| 2026.03.20 | ₩36,542 | ₩36,542 | ₩36,462 | ₩36,489 | -0.15% | 7.4천 |
|---|
| 2026.03.19 | ₩36,536 | ₩36,596 | ₩36,536 | ₩36,583 | +0.13% | 4.4천 |
|---|
| 2026.03.18 | ₩36,690 | ₩36,703 | ₩36,636 | ₩36,636 | -0.15% | 2.2만 |
|---|
| 2026.03.17 | ₩36,690 | ₩36,730 | ₩36,690 | ₩36,704 | +0.04% | 700 |
|---|
| 2026.03.16 | ₩36,663 | ₩36,717 | ₩36,650 | ₩36,683 | +0.05% | 4.7천 |
|---|
| 2026.03.13 | ₩36,704 | ₩36,704 | ₩36,623 | ₩36,650 | -0.15% | 4.9천 |
|---|
| 2026.03.12 | ₩36,717 | ₩36,717 | ₩36,646 | ₩36,646 | -0.19% | 4.4천 |
|---|
| 2026.03.11 | ₩36,757 | ₩36,770 | ₩36,739 | ₩36,770 | +0.04% | 2.6천 |
|---|
| 2026.03.10 | ₩36,810 | ₩36,824 | ₩36,757 | ₩36,757 | -0.15% | 1.1천 |
|---|
| 2026.03.09 | ₩36,690 | ₩36,784 | ₩36,636 | ₩36,770 | +0.22% | 2.3만 |
|---|
| 2026.03.06 | ₩36,743 | ₩36,770 | ₩36,725 | ₩36,757 | +0.04% | 2.2천 |
|---|
| 2026.03.05 | ₩36,824 | ₩36,824 | ₩36,770 | ₩36,784 | -0.11% | 700 |
|---|
| 2026.03.04 | ₩36,810 | ₩36,877 | ₩36,810 | ₩36,851 | +0.11% | 1만 |
|---|
| 2026.03.03 | ₩36,730 | ₩36,810 | ₩36,690 | ₩36,797 | +0.18% | 1.1만 |
|---|
| 2026.03.02 | ₩36,824 | ₩36,864 | ₩36,784 | ₩36,813 | -0.03% | 6.3천 |
|---|
| 2026.02.27 | ₩36,824 | ₩36,864 | ₩36,810 | ₩36,864 | +0.11% | 1.6만 |
|---|
| 2026.02.26 | ₩36,877 | ₩36,877 | ₩36,786 | ₩36,864 | -0.04% | 2.6천 |
|---|
| 2026.02.25 | ₩36,837 | ₩36,904 | ₩36,837 | ₩36,871 | +0.09% | 1.7만 |
|---|
| 2026.02.24 | ₩36,730 | ₩36,891 | ₩36,730 | ₩36,851 | +0.33% | 12.3만 |
|---|
| 2026.02.23 | ₩36,824 | ₩36,837 | ₩36,743 | ₩36,743 | -0.22% | 2.5만 |
|---|
| 2026.02.20 | ₩36,789 | ₩36,837 | ₩36,789 | ₩36,837 | +0.13% | 1.9만 |
|---|
| 2026.02.19 | ₩36,777 | ₩36,810 | ₩36,757 | ₩36,757 | -0.05% | 1.3만 |
|---|
| 2026.02.18 | ₩36,837 | ₩36,837 | ₩36,770 | ₩36,784 | -0.15% | 3.7천 |
|---|
| 2026.02.17 | ₩36,782 | ₩36,797 | ₩36,676 | ₩36,730 | -0.14% | 5.5천 |
|---|
| 2026.02.13 | ₩36,782 | ₩36,824 | ₩36,737 | ₩36,766 | -0.04% | 1.3만 |
|---|
| 2026.02.12 | ₩36,864 | ₩36,864 | ₩36,770 | ₩36,770 | -0.25% | 1.2만 |
|---|
| 2026.02.11 | ₩36,837 | ₩36,864 | ₩36,824 | ₩36,864 | +0.07% | 16.4만 |
|---|
| 2026.02.10 | ₩36,864 | ₩36,891 | ₩36,851 | ₩36,864 | 0.00% | 6.9천 |
|---|
| 2026.02.09 | ₩36,824 | ₩36,891 | ₩36,824 | ₩36,851 | +0.07% | 9.3천 |
|---|
| 2026.02.06 | ₩36,757 | ₩36,849 | ₩36,757 | ₩36,818 | +0.17% | 1.2만 |
|---|
| 2026.02.05 | ₩36,730 | ₩36,743 | ₩36,703 | ₩36,730 | 0.00% | 1.2만 |
|---|
| 2026.02.04 | ₩36,810 | ₩36,810 | ₩36,717 | ₩36,784 | -0.07% | 2.8만 |
|---|
| 2026.02.03 | ₩36,851 | ₩36,851 | ₩36,757 | ₩36,810 | -0.11% | 1.9만 |
|---|
| 2026.02.02 | ₩36,757 | ₩36,864 | ₩36,757 | ₩36,851 | +0.26% | 3.9만 |
|---|
| 2026.01.30 | ₩36,836 | ₩36,837 | ₩36,770 | ₩36,824 | -0.03% | 2.3만 |
|---|
| 2026.01.29 | ₩36,810 | ₩36,837 | ₩36,747 | ₩36,834 | +0.07% | 2.9만 |
|---|
| 2026.01.28 | ₩36,840 | ₩36,851 | ₩36,784 | ₩36,851 | +0.03% | 4.2만 |
|---|
| 2026.01.27 | ₩36,770 | ₩36,837 | ₩36,770 | ₩36,830 | +0.16% | 1.8만 |
|---|
| 2026.01.26 | ₩36,796 | ₩36,810 | ₩36,784 | ₩36,810 | +0.04% | 1.2만 |
|---|
| 2026.01.23 | ₩36,757 | ₩36,770 | ₩36,751 | ₩36,751 | -0.01% | 1.2만 |
|---|
| 2026.01.22 | ₩36,797 | ₩36,797 | ₩36,717 | ₩36,753 | -0.12% | 4.2만 |
|---|
| 2026.01.21 | ₩36,703 | ₩36,770 | ₩36,663 | ₩36,729 | +0.07% | 6.1만 |
|---|
| 2026.01.20 | ₩36,683 | ₩36,730 | ₩36,650 | ₩36,650 | -0.09% | 19.7만 |
|---|
| 2026.01.16 | ₩36,810 | ₩36,810 | ₩36,743 | ₩36,743 | -0.18% | 4.9만 |
|---|
| 2026.01.15 | ₩36,797 | ₩36,810 | ₩36,757 | ₩36,757 | -0.11% | 9.6만 |
|---|
| 2026.01.14 | ₩36,743 | ₩36,770 | ₩36,690 | ₩36,743 | 0.00% | 20만 |
|---|
| 2026.01.13 | ₩36,743 | ₩36,797 | ₩36,730 | ₩36,743 | 0.00% | 7.1만 |
|---|
| 2026.01.12 | ₩36,717 | ₩36,864 | ₩36,717 | ₩36,810 | +0.26% | 11.8만 |
|---|
| 2026.01.09 | ₩36,690 | ₩36,810 | ₩36,690 | ₩36,743 | +0.15% | 10.1만 |
|---|
| 2026.01.08 | ₩36,743 | ₩36,743 | ₩36,700 | ₩36,730 | -0.04% | 4.3만 |
|---|
| 2026.01.07 | ₩36,770 | ₩36,770 | ₩36,743 | ₩36,743 | -0.07% | 4.8만 |
|---|
| 2026.01.06 | ₩36,743 | ₩36,757 | ₩36,710 | ₩36,757 | +0.04% | 16.2만 |
|---|
| 2026.01.05 | ₩36,730 | ₩36,757 | ₩36,703 | ₩36,730 | 0.00% | 45.6만 |
|---|
| 2026.01.02 | ₩36,703 | ₩36,717 | ₩36,650 | ₩36,703 | 0.00% | 59.1만 |
|---|
| 2025.12.31 | ₩36,596 | ₩36,663 | ₩36,596 | ₩36,663 | +0.18% | 13.4만 |
|---|
| 2025.12.30 | ₩36,650 | ₩36,650 | ₩36,596 | ₩36,650 | 0.00% | 6.5만 |
|---|
| 2025.12.29 | ₩36,616 | ₩36,650 | ₩36,588 | ₩36,650 | +0.09% | 9.6만 |
|---|
| 2025.12.26 | ₩36,597 | ₩36,636 | ₩36,583 | ₩36,589 | -0.02% | 1.1만 |
|---|
| 2025.12.24 | ₩36,589 | ₩36,589 | ₩36,569 | ₩36,576 | -0.04% | 4.5천 |
|---|
| 2025.12.23 | ₩36,591 | ₩36,596 | ₩36,569 | ₩36,575 | -0.04% | 6.9천 |
|---|
| 2025.12.22 | ₩36,576 | ₩36,583 | ₩36,556 | ₩36,580 | +0.01% | 6천 |
|---|
| 2025.12.19 | ₩36,556 | ₩36,569 | ₩36,542 | ₩36,556 | 0.00% | 4천 |
|---|
| 2025.12.18 | ₩36,556 | ₩36,556 | ₩36,516 | ₩36,542 | -0.04% | 1.9만 |
|---|
| 2025.12.17 | ₩36,516 | ₩36,556 | ₩36,502 | ₩36,509 | -0.02% | 7.7천 |
|---|
| 2025.12.16 | ₩36,542 | ₩36,542 | ₩36,502 | ₩36,529 | -0.04% | 5.8천 |
|---|
| 2025.12.15 | ₩36,537 | ₩36,537 | ₩36,502 | ₩36,506 | -0.08% | 7천 |
|---|
| 2025.12.12 | ₩36,495 | ₩36,495 | ₩36,495 | ₩36,495 | 0.00% | 400 |
|---|
| 2025.12.11 | ₩36,509 | ₩36,516 | ₩36,495 | ₩36,509 | 0.00% | 1.9천 |
|---|
| 2025.12.10 | ₩36,489 | ₩36,509 | ₩36,475 | ₩36,509 | +0.06% | 9.8천 |
|---|
| 2025.12.09 | ₩36,489 | ₩36,489 | ₩36,475 | ₩36,482 | -0.02% | 2.7천 |
|---|
| 2025.12.08 | ₩36,475 | ₩36,489 | ₩36,449 | ₩36,469 | -0.02% | 1.9만 |
|---|
| 2025.12.05 | ₩36,475 | ₩36,502 | ₩36,475 | ₩36,482 | +0.02% | 1.8천 |
|---|
| 2025.12.04 | ₩36,435 | ₩36,489 | ₩36,435 | ₩36,462 | +0.07% | 4.8천 |
|---|
| 2025.12.03 | ₩36,475 | ₩36,475 | ₩36,422 | ₩36,449 | -0.07% | 3.8천 |
|---|
| 2025.12.02 | ₩36,449 | ₩36,449 | ₩36,408 | ₩36,428 | -0.06% | 1.1만 |
|---|
| 2025.12.01 | ₩36,395 | ₩36,408 | ₩36,395 | ₩36,408 | +0.04% | 1.7천 |
|---|
| 2025.11.28 | ₩36,395 | ₩36,424 | ₩36,395 | ₩36,424 | +0.08% | 1.4천 |
|---|
| 2025.11.26 | ₩36,375 | ₩36,382 | ₩36,375 | ₩36,382 | +0.02% | 3.9천 |
|---|
| 2025.11.25 | ₩36,301 | ₩36,361 | ₩36,288 | ₩36,361 | +0.17% | 3천 |
|---|
| 2025.11.24 | ₩36,221 | ₩36,298 | ₩36,221 | ₩36,298 | +0.21% | 200 |
|---|
| 2025.11.21 | ₩36,107 | ₩36,194 | ₩36,100 | ₩36,174 | +0.19% | 1.2만 |
|---|
| 2025.11.20 | ₩36,328 | ₩36,328 | ₩36,087 | ₩36,089 | -0.66% | 5.1천 |
|---|
| 2025.11.19 | ₩36,194 | ₩36,194 | ₩36,190 | ₩36,190 | -0.01% | 1.8천 |
|---|
| 2025.11.18 | ₩36,154 | ₩36,167 | ₩36,154 | ₩36,167 | +0.04% | 300 |
|---|
| 2025.11.17 | ₩36,261 | ₩36,261 | ₩36,201 | ₩36,201 | -0.17% | 600 |
|---|
| 2025.11.14 | ₩36,274 | ₩36,274 | ₩36,248 | ₩36,248 | -0.07% | 200 |
|---|
| 2025.11.13 | ₩36,288 | ₩36,288 | ₩36,227 | ₩36,227 | -0.17% | 4.4천 |
|---|
| 2025.11.12 | ₩36,288 | ₩36,315 | ₩36,288 | ₩36,315 | +0.07% | 1.8천 |
|---|
| 2025.11.11 | ₩36,261 | ₩36,293 | ₩36,248 | ₩36,293 | +0.09% | 1.8만 |
|---|
| 2025.11.10 | ₩36,296 | ₩36,296 | ₩36,296 | ₩36,296 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩36,167 | ₩36,209 | ₩36,128 | ₩36,209 | +0.11% | 4.2천 |
|---|
| 2025.11.06 | ₩36,194 | ₩36,248 | ₩36,154 | ₩36,206 | +0.03% | 2.1만 |
|---|
| 2025.11.05 | ₩36,207 | ₩36,274 | ₩36,207 | ₩36,249 | +0.11% | 5.9천 |
|---|
| 2025.11.04 | ₩36,218 | ₩36,221 | ₩36,181 | ₩36,207 | -0.03% | 1천 |
|---|
| 2025.11.03 | ₩36,234 | ₩36,274 | ₩36,217 | ₩36,248 | +0.04% | 4.5천 |
|---|
| 2025.10.31 | ₩36,248 | ₩36,252 | ₩36,221 | ₩36,237 | -0.03% | 3.8천 |
|---|
| 2025.10.30 | ₩36,248 | ₩36,248 | ₩36,234 | ₩36,248 | 0.00% | 4.7천 |
|---|
| 2025.10.29 | ₩36,248 | ₩36,248 | ₩36,221 | ₩36,241 | -0.02% | 1.7천 |
|---|
| 2025.10.28 | ₩36,248 | ₩36,261 | ₩36,241 | ₩36,241 | -0.02% | 2.9천 |
|---|
| 2025.10.27 | ₩36,261 | ₩36,261 | ₩36,221 | ₩36,241 | -0.06% | 3.8천 |
|---|
| 2025.10.24 | ₩36,181 | ₩36,222 | ₩36,181 | ₩36,213 | +0.09% | 3.1천 |
|---|
| 2025.10.23 | ₩36,127 | ₩36,207 | ₩36,127 | ₩36,175 | +0.13% | 5.5천 |
|---|
| 2025.10.22 | ₩36,114 | ₩36,140 | ₩36,114 | ₩36,128 | +0.04% | 1.9천 |
|---|
| 2025.10.21 | ₩36,154 | ₩36,154 | ₩36,147 | ₩36,147 | -0.02% | 900 |
|---|
| 2025.10.20 | ₩36,115 | ₩36,150 | ₩36,114 | ₩36,139 | +0.07% | 2.5천 |
|---|
| 2025.10.17 | ₩36,033 | ₩36,073 | ₩36,020 | ₩36,060 | +0.07% | 6.8천 |
|---|
| 2025.10.16 | ₩36,051 | ₩36,051 | ₩36,000 | ₩36,000 | -0.14% | 1.3천 |
|---|
| 2025.10.15 | ₩36,073 | ₩36,114 | ₩36,026 | ₩36,051 | -0.06% | 6.3천 |
|---|
| 2025.10.14 | ₩35,993 | ₩36,051 | ₩35,993 | ₩36,033 | +0.11% | 1천 |
|---|
| 2025.10.13 | ₩36,006 | ₩36,041 | ₩36,006 | ₩36,040 | +0.09% | 5.6천 |
|---|
| 2025.10.10 | ₩36,100 | ₩36,100 | ₩35,939 | ₩35,939 | -0.45% | 1.8천 |
|---|